{ "symbol": "ZAMAUSDC", "fetched_at": "2026-04-23T05:17:06.329288", "intervals": { "1h": { "count": 1913, "start_date": "2026-02-02T13:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.02501, "high": 0.0419, "low": 0.02501, "close": 0.03188, "volume": 30078251.0, "close_time": 1770040799999, "quote_volume": 1024029.63502, "trades": 9435, "taker_buy_base": 11487754.0, "taker_buy_quote": 395230.59764 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.03206, "high": 0.0338, "low": 0.0311, "close": 0.0326, "volume": 8181240.0, "close_time": 1770044399999, "quote_volume": 264949.66479, "trades": 2954, "taker_buy_base": 3161652.0, "taker_buy_quote": 102137.72381 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.03262, "high": 0.03548, "low": 0.03204, "close": 0.0337, "volume": 11926380.0, "close_time": 1770047999999, "quote_volume": 403655.27455, "trades": 10266, "taker_buy_base": 5632650.0, "taker_buy_quote": 191756.55502 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.03365, "high": 0.03662, "low": 0.03226, "close": 0.03599, "volume": 12012540.0, "close_time": 1770051599999, "quote_volume": 412518.96549, "trades": 10696, "taker_buy_base": 7023844.0, "taker_buy_quote": 242675.7315 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.03598, "high": 0.03773, "low": 0.0346, "close": 0.0365, "volume": 15247084.0, "close_time": 1770055199999, "quote_volume": 552929.18715, "trades": 5802, "taker_buy_base": 7729722.0, "taker_buy_quote": 280894.34554 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.03647, "high": 0.0369, "low": 0.03519, "close": 0.03608, "volume": 9397349.0, "close_time": 1770058799999, "quote_volume": 337867.01947, "trades": 3290, "taker_buy_base": 4384363.0, "taker_buy_quote": 157899.45343 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.03612, "high": 0.03626, "low": 0.0343, "close": 0.03435, "volume": 4882771.0, "close_time": 1770062399999, "quote_volume": 172378.08295, "trades": 2096, "taker_buy_base": 1948682.0, "taker_buy_quote": 68580.78499 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.03443, "high": 0.03622, "low": 0.0342, "close": 0.03567, "volume": 6598498.0, "close_time": 1770065999999, "quote_volume": 234312.16726, "trades": 2513, "taker_buy_base": 4102865.0, "taker_buy_quote": 145753.69536 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.03575, "high": 0.03665, "low": 0.03546, "close": 0.03566, "volume": 4056265.0, "close_time": 1770069599999, "quote_volume": 145897.64198, "trades": 2113, "taker_buy_base": 2333998.0, "taker_buy_quote": 83979.88218 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.03564, "high": 0.03799, "low": 0.03532, "close": 0.03734, "volume": 7340622.0, "close_time": 1770073199999, "quote_volume": 270838.07287, "trades": 3593, "taker_buy_base": 3625191.0, "taker_buy_quote": 133561.06259 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.03744, "high": 0.03766, "low": 0.03521, "close": 0.03539, "volume": 4717905.0, "close_time": 1770076799999, "quote_volume": 171610.05321, "trades": 2860, "taker_buy_base": 1813667.0, "taker_buy_quote": 66089.93518 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03541, "high": 0.03732, "low": 0.03433, "close": 0.03708, "volume": 5657031.0, "close_time": 1770080399999, "quote_volume": 202170.69599, "trades": 4230, "taker_buy_base": 3082422.0, "taker_buy_quote": 110442.89774 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.037, "high": 0.03746, "low": 0.03512, "close": 0.03564, "volume": 2457588.0, "close_time": 1770083999999, "quote_volume": 89547.66046, "trades": 2986, "taker_buy_base": 1424327.0, "taker_buy_quote": 51927.2185 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.03564, "high": 0.03636, "low": 0.03496, "close": 0.03566, "volume": 1522237.0, "close_time": 1770087599999, "quote_volume": 54139.40369, "trades": 2076, "taker_buy_base": 924722.0, "taker_buy_quote": 32888.71415 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.03564, "high": 0.03681, "low": 0.03484, "close": 0.03494, "volume": 1406378.0, "close_time": 1770091199999, "quote_volume": 50325.19312, "trades": 1921, "taker_buy_base": 465073.0, "taker_buy_quote": 16659.99652 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.03494, "high": 0.03507, "low": 0.03287, "close": 0.03451, "volume": 2921570.0, "close_time": 1770094799999, "quote_volume": 99082.93613, "trades": 2847, "taker_buy_base": 1129513.0, "taker_buy_quote": 38323.94157 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.03445, "high": 0.03445, "low": 0.0321, "close": 0.033, "volume": 1458133.0, "close_time": 1770098399999, "quote_volume": 47833.73365, "trades": 1976, "taker_buy_base": 588263.0, "taker_buy_quote": 19286.74355 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.03298, "high": 0.03346, "low": 0.03158, "close": 0.03191, "volume": 1832409.0, "close_time": 1770101999999, "quote_volume": 59500.24314, "trades": 1929, "taker_buy_base": 708671.0, "taker_buy_quote": 23122.34617 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.03191, "high": 0.03193, "low": 0.0308, "close": 0.03157, "volume": 4224649.0, "close_time": 1770105599999, "quote_volume": 132557.5724, "trades": 2347, "taker_buy_base": 1417493.0, "taker_buy_quote": 44533.4193 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.03157, "high": 0.03284, "low": 0.03084, "close": 0.03139, "volume": 5361688.0, "close_time": 1770109199999, "quote_volume": 169896.82533, "trades": 2836, "taker_buy_base": 2674715.0, "taker_buy_quote": 84573.90261 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.03138, "high": 0.0316, "low": 0.0304, "close": 0.03062, "volume": 3666433.0, "close_time": 1770112799999, "quote_volume": 113393.27812, "trades": 2116, "taker_buy_base": 964171.0, "taker_buy_quote": 29821.57037 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.03063, "high": 0.03201, "low": 0.03063, "close": 0.03174, "volume": 9439034.0, "close_time": 1770116399999, "quote_volume": 295539.7947, "trades": 7419, "taker_buy_base": 4865530.0, "taker_buy_quote": 152346.15047 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.03175, "high": 0.0324, "low": 0.03167, "close": 0.03188, "volume": 5891815.0, "close_time": 1770119999999, "quote_volume": 188369.03203, "trades": 4730, "taker_buy_base": 3304735.0, "taker_buy_quote": 105579.20085 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0319, "high": 0.03191, "low": 0.03081, "close": 0.0313, "volume": 4541269.0, "close_time": 1770123599999, "quote_volume": 142084.77258, "trades": 3689, "taker_buy_base": 1951016.0, "taker_buy_quote": 61088.7056 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.03129, "high": 0.0316, "low": 0.03015, "close": 0.03056, "volume": 3955072.0, "close_time": 1770127199999, "quote_volume": 121901.88134, "trades": 2727, "taker_buy_base": 1525422.0, "taker_buy_quote": 47107.50344 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.03053, "high": 0.0313, "low": 0.0284, "close": 0.02864, "volume": 6031621.0, "close_time": 1770130799999, "quote_volume": 180215.84742, "trades": 4101, "taker_buy_base": 2427526.0, "taker_buy_quote": 72792.87175 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0286, "high": 0.02932, "low": 0.02804, "close": 0.0285, "volume": 5916970.0, "close_time": 1770134399999, "quote_volume": 169602.79647, "trades": 3532, "taker_buy_base": 3149962.0, "taker_buy_quote": 90284.83528 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02856, "high": 0.02886, "low": 0.02666, "close": 0.02765, "volume": 6234406.0, "close_time": 1770137999999, "quote_volume": 171699.18414, "trades": 3555, "taker_buy_base": 3012618.0, "taker_buy_quote": 82989.18451 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.02766, "high": 0.02784, "low": 0.02673, "close": 0.0268, "volume": 3451394.0, "close_time": 1770141599999, "quote_volume": 94469.99361, "trades": 1873, "taker_buy_base": 1854794.0, "taker_buy_quote": 50700.26118 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.02681, "high": 0.02753, "low": 0.02652, "close": 0.02674, "volume": 2260415.0, "close_time": 1770145199999, "quote_volume": 61069.81964, "trades": 2217, "taker_buy_base": 1070556.0, "taker_buy_quote": 28928.53116 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0267, "high": 0.02788, "low": 0.02619, "close": 0.02766, "volume": 3060479.0, "close_time": 1770148799999, "quote_volume": 82899.04897, "trades": 2357, "taker_buy_base": 1311763.0, "taker_buy_quote": 35566.60392 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.02764, "high": 0.02863, "low": 0.02698, "close": 0.02842, "volume": 5585700.0, "close_time": 1770152399999, "quote_volume": 154962.37237, "trades": 2338, "taker_buy_base": 2811068.0, "taker_buy_quote": 78139.26041 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.02837, "high": 0.02855, "low": 0.02788, "close": 0.02795, "volume": 1579167.0, "close_time": 1770155999999, "quote_volume": 44562.04867, "trades": 1488, "taker_buy_base": 708270.0, "taker_buy_quote": 20020.39237 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.02798, "high": 0.02876, "low": 0.02775, "close": 0.02827, "volume": 1661881.0, "close_time": 1770159599999, "quote_volume": 46817.22306, "trades": 1548, "taker_buy_base": 882434.0, "taker_buy_quote": 24813.74058 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.02827, "high": 0.02858, "low": 0.02747, "close": 0.02776, "volume": 942290.0, "close_time": 1770163199999, "quote_volume": 26364.71572, "trades": 1188, "taker_buy_base": 488929.0, "taker_buy_quote": 13663.08935 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02766, "high": 0.02882, "low": 0.02718, "close": 0.0287, "volume": 1106229.0, "close_time": 1770166799999, "quote_volume": 30914.24949, "trades": 1645, "taker_buy_base": 666371.0, "taker_buy_quote": 18605.78349 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.02872, "high": 0.03056, "low": 0.0286, "close": 0.02932, "volume": 2241935.0, "close_time": 1770170399999, "quote_volume": 66221.03881, "trades": 3170, "taker_buy_base": 1141534.0, "taker_buy_quote": 33761.1994 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.02929, "high": 0.03098, "low": 0.02929, "close": 0.03066, "volume": 1465435.0, "close_time": 1770173999999, "quote_volume": 44301.96086, "trades": 2467, "taker_buy_base": 754327.0, "taker_buy_quote": 22793.12543 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.03066, "high": 0.03092, "low": 0.02945, "close": 0.02963, "volume": 810796.0, "close_time": 1770177599999, "quote_volume": 24430.36397, "trades": 1773, "taker_buy_base": 331943.0, "taker_buy_quote": 10006.94503 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02961, "high": 0.0304, "low": 0.02953, "close": 0.03002, "volume": 717931.0, "close_time": 1770181199999, "quote_volume": 21512.97109, "trades": 1205, "taker_buy_base": 409788.0, "taker_buy_quote": 12312.18677 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.03004, "high": 0.031, "low": 0.02959, "close": 0.03005, "volume": 691778.0, "close_time": 1770184799999, "quote_volume": 20727.16011, "trades": 1404, "taker_buy_base": 320094.0, "taker_buy_quote": 9595.08839 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.03006, "high": 0.03077, "low": 0.02996, "close": 0.0305, "volume": 730165.0, "close_time": 1770188399999, "quote_volume": 22137.54134, "trades": 1580, "taker_buy_base": 295642.0, "taker_buy_quote": 8977.76196 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.03051, "high": 0.03084, "low": 0.02932, "close": 0.02949, "volume": 1196082.0, "close_time": 1770191999999, "quote_volume": 36216.30952, "trades": 1634, "taker_buy_base": 599079.0, "taker_buy_quote": 18209.2035 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02947, "high": 0.03039, "low": 0.02872, "close": 0.02982, "volume": 1122233.0, "close_time": 1770195599999, "quote_volume": 33353.85109, "trades": 1292, "taker_buy_base": 474057.0, "taker_buy_quote": 14033.88936 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.02984, "high": 0.03042, "low": 0.02877, "close": 0.02902, "volume": 989549.0, "close_time": 1770199199999, "quote_volume": 29081.38573, "trades": 1302, "taker_buy_base": 571604.0, "taker_buy_quote": 16789.73619 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.02904, "high": 0.03136, "low": 0.02872, "close": 0.03068, "volume": 912257.0, "close_time": 1770202799999, "quote_volume": 26900.05059, "trades": 1407, "taker_buy_base": 393238.0, "taker_buy_quote": 11694.02348 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.03073, "high": 0.03175, "low": 0.03032, "close": 0.03103, "volume": 1927107.0, "close_time": 1770206399999, "quote_volume": 59771.23375, "trades": 2273, "taker_buy_base": 1089512.0, "taker_buy_quote": 33805.01296 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.03096, "high": 0.03168, "low": 0.03075, "close": 0.03116, "volume": 766030.0, "close_time": 1770209999999, "quote_volume": 23873.36449, "trades": 1532, "taker_buy_base": 442475.0, "taker_buy_quote": 13812.24922 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.03115, "high": 0.03155, "low": 0.03049, "close": 0.03061, "volume": 1383995.0, "close_time": 1770213599999, "quote_volume": 42848.10953, "trades": 1621, "taker_buy_base": 873592.0, "taker_buy_quote": 27038.6988 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.03048, "high": 0.03179, "low": 0.03033, "close": 0.03035, "volume": 3728530.0, "close_time": 1770217199999, "quote_volume": 115459.72155, "trades": 2114, "taker_buy_base": 1682344.0, "taker_buy_quote": 52074.00525 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.03033, "high": 0.03056, "low": 0.02958, "close": 0.02994, "volume": 3069613.0, "close_time": 1770220799999, "quote_volume": 92046.40779, "trades": 2146, "taker_buy_base": 1591660.0, "taker_buy_quote": 47780.53719 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.02994, "high": 0.03067, "low": 0.02898, "close": 0.02957, "volume": 3428172.0, "close_time": 1770224399999, "quote_volume": 101917.36721, "trades": 3316, "taker_buy_base": 1606635.0, "taker_buy_quote": 47515.6659 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.02952, "high": 0.0296, "low": 0.02856, "close": 0.02923, "volume": 1490579.0, "close_time": 1770227999999, "quote_volume": 43388.40965, "trades": 1985, "taker_buy_base": 578834.0, "taker_buy_quote": 16865.49484 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.02924, "high": 0.02938, "low": 0.0288, "close": 0.02913, "volume": 1204911.0, "close_time": 1770231599999, "quote_volume": 35104.17344, "trades": 1647, "taker_buy_base": 601326.0, "taker_buy_quote": 17533.01599 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.02912, "high": 0.02923, "low": 0.02865, "close": 0.02908, "volume": 765989.0, "close_time": 1770235199999, "quote_volume": 22170.76875, "trades": 1071, "taker_buy_base": 483894.0, "taker_buy_quote": 14016.27374 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0291, "high": 0.02916, "low": 0.02818, "close": 0.02836, "volume": 990097.0, "close_time": 1770238799999, "quote_volume": 28292.16114, "trades": 1246, "taker_buy_base": 335775.0, "taker_buy_quote": 9580.28348 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.02833, "high": 0.02838, "low": 0.0275, "close": 0.02837, "volume": 1178813.0, "close_time": 1770242399999, "quote_volume": 32865.68394, "trades": 1481, "taker_buy_base": 497971.0, "taker_buy_quote": 13877.57673 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.02837, "high": 0.02894, "low": 0.02813, "close": 0.02837, "volume": 756863.0, "close_time": 1770245999999, "quote_volume": 21566.20538, "trades": 1005, "taker_buy_base": 441721.0, "taker_buy_quote": 12600.36779 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.02836, "high": 0.02901, "low": 0.02826, "close": 0.02875, "volume": 912627.0, "close_time": 1770249599999, "quote_volume": 26153.88564, "trades": 1221, "taker_buy_base": 514439.0, "taker_buy_quote": 14745.04169 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02873, "high": 0.02938, "low": 0.02822, "close": 0.02835, "volume": 944496.0, "close_time": 1770253199999, "quote_volume": 27137.10333, "trades": 1371, "taker_buy_base": 470437.0, "taker_buy_quote": 13506.55526 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.02834, "high": 0.02885, "low": 0.02776, "close": 0.02776, "volume": 639818.0, "close_time": 1770256799999, "quote_volume": 18078.7259, "trades": 1237, "taker_buy_base": 264242.0, "taker_buy_quote": 7480.88649 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.02775, "high": 0.02788, "low": 0.02715, "close": 0.0276, "volume": 623885.0, "close_time": 1770260399999, "quote_volume": 17149.38801, "trades": 1451, "taker_buy_base": 322577.0, "taker_buy_quote": 8868.87443 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.02762, "high": 0.02782, "low": 0.02628, "close": 0.0268, "volume": 1788025.0, "close_time": 1770263999999, "quote_volume": 48225.17471, "trades": 1557, "taker_buy_base": 477676.0, "taker_buy_quote": 12761.67452 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.02685, "high": 0.02686, "low": 0.02521, "close": 0.02533, "volume": 1876383.0, "close_time": 1770267599999, "quote_volume": 48814.2334, "trades": 2002, "taker_buy_base": 487382.0, "taker_buy_quote": 12729.18184 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.02531, "high": 0.02652, "low": 0.02466, "close": 0.02627, "volume": 2274798.0, "close_time": 1770271199999, "quote_volume": 57880.84637, "trades": 2135, "taker_buy_base": 975471.0, "taker_buy_quote": 24852.90159 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.02628, "high": 0.02638, "low": 0.02571, "close": 0.02595, "volume": 812153.0, "close_time": 1770274799999, "quote_volume": 21085.68463, "trades": 1327, "taker_buy_base": 361285.0, "taker_buy_quote": 9374.21541 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.02593, "high": 0.0264, "low": 0.02532, "close": 0.02544, "volume": 703812.0, "close_time": 1770278399999, "quote_volume": 18246.4986, "trades": 1148, "taker_buy_base": 254309.0, "taker_buy_quote": 6600.89903 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.02543, "high": 0.0257, "low": 0.02532, "close": 0.02549, "volume": 592959.0, "close_time": 1770281999999, "quote_volume": 15114.43285, "trades": 1035, "taker_buy_base": 261111.0, "taker_buy_quote": 6660.33634 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.02546, "high": 0.02662, "low": 0.02544, "close": 0.02617, "volume": 1131241.0, "close_time": 1770285599999, "quote_volume": 29618.83212, "trades": 1431, "taker_buy_base": 724071.0, "taker_buy_quote": 18974.78379 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.02618, "high": 0.02893, "low": 0.02618, "close": 0.02779, "volume": 3047498.0, "close_time": 1770289199999, "quote_volume": 84832.98123, "trades": 3269, "taker_buy_base": 1967131.0, "taker_buy_quote": 54755.38296 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.02775, "high": 0.02841, "low": 0.02748, "close": 0.02829, "volume": 1385846.0, "close_time": 1770292799999, "quote_volume": 38857.16737, "trades": 1833, "taker_buy_base": 731551.0, "taker_buy_quote": 20507.08025 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.02823, "high": 0.0299, "low": 0.02791, "close": 0.0297, "volume": 2466160.0, "close_time": 1770296399999, "quote_volume": 71312.69632, "trades": 2336, "taker_buy_base": 1116185.0, "taker_buy_quote": 32303.28608 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.02968, "high": 0.03047, "low": 0.02848, "close": 0.02852, "volume": 4187742.0, "close_time": 1770299999999, "quote_volume": 124601.83312, "trades": 2892, "taker_buy_base": 1140640.0, "taker_buy_quote": 33757.93845 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.02852, "high": 0.02924, "low": 0.02852, "close": 0.02903, "volume": 1115805.0, "close_time": 1770303599999, "quote_volume": 32275.74061, "trades": 1704, "taker_buy_base": 575374.0, "taker_buy_quote": 16642.20704 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.02904, "high": 0.03002, "low": 0.0278, "close": 0.02957, "volume": 2718422.0, "close_time": 1770307199999, "quote_volume": 79461.47318, "trades": 2519, "taker_buy_base": 1868930.0, "taker_buy_quote": 54866.72875 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.02961, "high": 0.02988, "low": 0.02852, "close": 0.02861, "volume": 1100245.0, "close_time": 1770310799999, "quote_volume": 32217.86424, "trades": 1688, "taker_buy_base": 540598.0, "taker_buy_quote": 15854.04443 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.02864, "high": 0.02916, "low": 0.02808, "close": 0.02898, "volume": 859829.0, "close_time": 1770314399999, "quote_volume": 24696.49653, "trades": 1543, "taker_buy_base": 461665.0, "taker_buy_quote": 13280.88615 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.02899, "high": 0.02985, "low": 0.02866, "close": 0.02973, "volume": 773910.0, "close_time": 1770317999999, "quote_volume": 22495.39478, "trades": 1401, "taker_buy_base": 423071.0, "taker_buy_quote": 12325.54258 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.02973, "high": 0.03091, "low": 0.02954, "close": 0.03065, "volume": 3332602.0, "close_time": 1770321599999, "quote_volume": 100920.35878, "trades": 2727, "taker_buy_base": 1569772.0, "taker_buy_quote": 47560.46971 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0306, "high": 0.03119, "low": 0.02836, "close": 0.02907, "volume": 6619675.0, "close_time": 1770325199999, "quote_volume": 199181.75896, "trades": 3706, "taker_buy_base": 2418655.0, "taker_buy_quote": 72366.79155 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0291, "high": 0.02933, "low": 0.0286, "close": 0.02862, "volume": 1414666.0, "close_time": 1770328799999, "quote_volume": 40949.28497, "trades": 1543, "taker_buy_base": 775016.0, "taker_buy_quote": 22443.58939 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.02862, "high": 0.0295, "low": 0.02833, "close": 0.02846, "volume": 618180.0, "close_time": 1770332399999, "quote_volume": 17964.31961, "trades": 1050, "taker_buy_base": 302377.0, "taker_buy_quote": 8790.0396 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.02846, "high": 0.02928, "low": 0.02762, "close": 0.028, "volume": 1150324.0, "close_time": 1770335999999, "quote_volume": 32540.27652, "trades": 1416, "taker_buy_base": 469262.0, "taker_buy_quote": 13293.26627 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02804, "high": 0.02838, "low": 0.02572, "close": 0.02761, "volume": 2047498.0, "close_time": 1770339599999, "quote_volume": 55747.07921, "trades": 2488, "taker_buy_base": 932880.0, "taker_buy_quote": 25399.80891 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.02768, "high": 0.02933, "low": 0.02768, "close": 0.02906, "volume": 1109390.0, "close_time": 1770343199999, "quote_volume": 31592.34858, "trades": 1447, "taker_buy_base": 398388.0, "taker_buy_quote": 11389.91125 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.02916, "high": 0.0296, "low": 0.02787, "close": 0.02796, "volume": 850828.0, "close_time": 1770346799999, "quote_volume": 24353.8899, "trades": 1302, "taker_buy_base": 349915.0, "taker_buy_quote": 10021.68896 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.02804, "high": 0.02907, "low": 0.02754, "close": 0.02896, "volume": 774891.0, "close_time": 1770350399999, "quote_volume": 21938.08183, "trades": 1494, "taker_buy_base": 435110.0, "taker_buy_quote": 12337.36162 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02897, "high": 0.03019, "low": 0.02895, "close": 0.02995, "volume": 1346491.0, "close_time": 1770353999999, "quote_volume": 39610.31495, "trades": 1686, "taker_buy_base": 686198.0, "taker_buy_quote": 20213.89539 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.03002, "high": 0.03064, "low": 0.02827, "close": 0.02916, "volume": 2061080.0, "close_time": 1770357599999, "quote_volume": 60351.35486, "trades": 2377, "taker_buy_base": 1003735.0, "taker_buy_quote": 29545.0035 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.02915, "high": 0.02942, "low": 0.02872, "close": 0.02938, "volume": 1018976.0, "close_time": 1770361199999, "quote_volume": 29657.06305, "trades": 1363, "taker_buy_base": 613556.0, "taker_buy_quote": 17876.93106 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.02934, "high": 0.02935, "low": 0.02853, "close": 0.02867, "volume": 1068908.0, "close_time": 1770364799999, "quote_volume": 30921.45219, "trades": 1244, "taker_buy_base": 430679.0, "taker_buy_quote": 12461.36108 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02867, "high": 0.02876, "low": 0.02783, "close": 0.02783, "volume": 1253379.0, "close_time": 1770368399999, "quote_volume": 35502.49107, "trades": 1500, "taker_buy_base": 482568.0, "taker_buy_quote": 13694.0402 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.02782, "high": 0.0286, "low": 0.02756, "close": 0.02831, "volume": 1563981.0, "close_time": 1770371999999, "quote_volume": 43986.10491, "trades": 1419, "taker_buy_base": 955008.0, "taker_buy_quote": 26900.17245 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.02835, "high": 0.02914, "low": 0.02826, "close": 0.02843, "volume": 1743970.0, "close_time": 1770375599999, "quote_volume": 50116.05086, "trades": 1506, "taker_buy_base": 959506.0, "taker_buy_quote": 27612.31712 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0284, "high": 0.02895, "low": 0.02788, "close": 0.02895, "volume": 1252438.0, "close_time": 1770379199999, "quote_volume": 35524.87817, "trades": 1130, "taker_buy_base": 551498.0, "taker_buy_quote": 15700.32189 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02896, "high": 0.02906, "low": 0.02835, "close": 0.02866, "volume": 1106229.0, "close_time": 1770382799999, "quote_volume": 31694.57526, "trades": 1198, "taker_buy_base": 557989.0, "taker_buy_quote": 16002.83861 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.02868, "high": 0.0295, "low": 0.02867, "close": 0.02873, "volume": 1244149.0, "close_time": 1770386399999, "quote_volume": 36145.04849, "trades": 1256, "taker_buy_base": 700844.0, "taker_buy_quote": 20381.51716 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0287, "high": 0.02923, "low": 0.02839, "close": 0.02889, "volume": 620294.0, "close_time": 1770389999999, "quote_volume": 17881.53801, "trades": 757, "taker_buy_base": 239730.0, "taker_buy_quote": 6916.36083 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0289, "high": 0.02947, "low": 0.02886, "close": 0.02943, "volume": 1045420.0, "close_time": 1770393599999, "quote_volume": 30416.55727, "trades": 1055, "taker_buy_base": 592384.0, "taker_buy_quote": 17261.65107 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.02946, "high": 0.03047, "low": 0.02941, "close": 0.03018, "volume": 1016192.0, "close_time": 1770397199999, "quote_volume": 30454.03451, "trades": 1306, "taker_buy_base": 538358.0, "taker_buy_quote": 16125.30985 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.03017, "high": 0.032, "low": 0.02986, "close": 0.03081, "volume": 2175592.0, "close_time": 1770400799999, "quote_volume": 67033.24108, "trades": 2242, "taker_buy_base": 1161268.0, "taker_buy_quote": 35742.25792 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.03082, "high": 0.03094, "low": 0.02983, "close": 0.02995, "volume": 997735.0, "close_time": 1770404399999, "quote_volume": 30063.84255, "trades": 1023, "taker_buy_base": 457291.0, "taker_buy_quote": 13788.3629 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.02994, "high": 0.02999, "low": 0.02892, "close": 0.02932, "volume": 567409.0, "close_time": 1770407999999, "quote_volume": 16720.59583, "trades": 933, "taker_buy_base": 163546.0, "taker_buy_quote": 4810.06277 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.02932, "high": 0.0295, "low": 0.02888, "close": 0.02936, "volume": 631012.0, "close_time": 1770411599999, "quote_volume": 18400.24707, "trades": 1080, "taker_buy_base": 384246.0, "taker_buy_quote": 11218.55131 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.02935, "high": 0.02964, "low": 0.02906, "close": 0.02906, "volume": 352789.0, "close_time": 1770415199999, "quote_volume": 10307.35581, "trades": 689, "taker_buy_base": 140961.0, "taker_buy_quote": 4126.30062 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.02905, "high": 0.02918, "low": 0.02871, "close": 0.02918, "volume": 580986.0, "close_time": 1770418799999, "quote_volume": 16820.69087, "trades": 702, "taker_buy_base": 365681.0, "taker_buy_quote": 10595.9496 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.02919, "high": 0.0298, "low": 0.0289, "close": 0.02921, "volume": 586422.0, "close_time": 1770422399999, "quote_volume": 17171.53315, "trades": 1095, "taker_buy_base": 275017.0, "taker_buy_quote": 8061.29566 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02928, "high": 0.03006, "low": 0.02921, "close": 0.03004, "volume": 382026.0, "close_time": 1770425999999, "quote_volume": 11316.36626, "trades": 889, "taker_buy_base": 174187.0, "taker_buy_quote": 5152.44473 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.02994, "high": 0.03077, "low": 0.02959, "close": 0.03069, "volume": 619663.0, "close_time": 1770429599999, "quote_volume": 18786.47445, "trades": 1349, "taker_buy_base": 304842.0, "taker_buy_quote": 9259.88213 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.03075, "high": 0.03164, "low": 0.0304, "close": 0.03043, "volume": 980973.0, "close_time": 1770433199999, "quote_volume": 30426.45039, "trades": 1565, "taker_buy_base": 585863.0, "taker_buy_quote": 18157.51737 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0305, "high": 0.03174, "low": 0.03032, "close": 0.03135, "volume": 1192775.0, "close_time": 1770436799999, "quote_volume": 37322.63753, "trades": 1695, "taker_buy_base": 397235.0, "taker_buy_quote": 12375.53946 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.03129, "high": 0.0322, "low": 0.03086, "close": 0.03187, "volume": 768570.0, "close_time": 1770440399999, "quote_volume": 24088.2777, "trades": 1480, "taker_buy_base": 451102.0, "taker_buy_quote": 14153.79973 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.03185, "high": 0.03231, "low": 0.03006, "close": 0.03018, "volume": 1235694.0, "close_time": 1770443999999, "quote_volume": 38663.68562, "trades": 1995, "taker_buy_base": 472027.0, "taker_buy_quote": 14859.30425 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.03016, "high": 0.03114, "low": 0.0297, "close": 0.0297, "volume": 635865.0, "close_time": 1770447599999, "quote_volume": 19378.50343, "trades": 1454, "taker_buy_base": 328621.0, "taker_buy_quote": 10030.48624 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0297, "high": 0.03103, "low": 0.02967, "close": 0.03048, "volume": 823437.0, "close_time": 1770451199999, "quote_volume": 25106.85881, "trades": 1950, "taker_buy_base": 404645.0, "taker_buy_quote": 12331.85323 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.03054, "high": 0.0308, "low": 0.03002, "close": 0.03064, "volume": 591753.0, "close_time": 1770454799999, "quote_volume": 18006.61805, "trades": 1006, "taker_buy_base": 302301.0, "taker_buy_quote": 9206.90182 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.03066, "high": 0.03076, "low": 0.02981, "close": 0.02991, "volume": 512042.0, "close_time": 1770458399999, "quote_volume": 15521.81526, "trades": 750, "taker_buy_base": 108147.0, "taker_buy_quote": 3284.73489 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.02993, "high": 0.03046, "low": 0.02974, "close": 0.02974, "volume": 332435.0, "close_time": 1770461999999, "quote_volume": 10016.17058, "trades": 731, "taker_buy_base": 123225.0, "taker_buy_quote": 3712.18991 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0298, "high": 0.03005, "low": 0.02867, "close": 0.02906, "volume": 1923560.0, "close_time": 1770465599999, "quote_volume": 56745.16629, "trades": 1356, "taker_buy_base": 833228.0, "taker_buy_quote": 24629.68162 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.029, "high": 0.03002, "low": 0.02894, "close": 0.02958, "volume": 825848.0, "close_time": 1770469199999, "quote_volume": 24408.13852, "trades": 979, "taker_buy_base": 595907.0, "taker_buy_quote": 17596.47536 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.02958, "high": 0.03074, "low": 0.02951, "close": 0.02974, "volume": 824403.0, "close_time": 1770472799999, "quote_volume": 24865.15109, "trades": 1100, "taker_buy_base": 432191.0, "taker_buy_quote": 13021.74104 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.02984, "high": 0.03043, "low": 0.02975, "close": 0.03032, "volume": 1003007.0, "close_time": 1770476399999, "quote_volume": 30244.77678, "trades": 928, "taker_buy_base": 236737.0, "taker_buy_quote": 7137.16432 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.03029, "high": 0.03109, "low": 0.02983, "close": 0.03022, "volume": 684324.0, "close_time": 1770479999999, "quote_volume": 20865.26583, "trades": 1139, "taker_buy_base": 322906.0, "taker_buy_quote": 9838.77435 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.03023, "high": 0.03078, "low": 0.02995, "close": 0.03053, "volume": 822324.0, "close_time": 1770483599999, "quote_volume": 24971.464, "trades": 1350, "taker_buy_base": 437786.0, "taker_buy_quote": 13282.33769 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0306, "high": 0.03092, "low": 0.02994, "close": 0.02995, "volume": 514134.0, "close_time": 1770487199999, "quote_volume": 15591.91294, "trades": 841, "taker_buy_base": 215596.0, "taker_buy_quote": 6542.75125 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.02994, "high": 0.03039, "low": 0.02976, "close": 0.03011, "volume": 344777.0, "close_time": 1770490799999, "quote_volume": 10378.06367, "trades": 624, "taker_buy_base": 249147.0, "taker_buy_quote": 7496.15286 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.03015, "high": 0.03016, "low": 0.02937, "close": 0.02943, "volume": 201385.0, "close_time": 1770494399999, "quote_volume": 5989.13794, "trades": 414, "taker_buy_base": 103606.0, "taker_buy_quote": 3078.49261 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02948, "high": 0.03012, "low": 0.02938, "close": 0.02994, "volume": 261726.0, "close_time": 1770497999999, "quote_volume": 7798.49925, "trades": 441, "taker_buy_base": 176752.0, "taker_buy_quote": 5263.87627 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.02994, "high": 0.03, "low": 0.02948, "close": 0.02977, "volume": 315075.0, "close_time": 1770501599999, "quote_volume": 9388.52861, "trades": 416, "taker_buy_base": 177220.0, "taker_buy_quote": 5280.64855 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.02982, "high": 0.03003, "low": 0.02961, "close": 0.02984, "volume": 93379.0, "close_time": 1770505199999, "quote_volume": 2785.66383, "trades": 277, "taker_buy_base": 52657.0, "taker_buy_quote": 1570.64816 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.02986, "high": 0.02988, "low": 0.02962, "close": 0.02972, "volume": 161465.0, "close_time": 1770508799999, "quote_volume": 4808.83796, "trades": 281, "taker_buy_base": 86747.0, "taker_buy_quote": 2584.88663 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02977, "high": 0.02979, "low": 0.02912, "close": 0.02958, "volume": 705570.0, "close_time": 1770512399999, "quote_volume": 20697.13944, "trades": 614, "taker_buy_base": 98826.0, "taker_buy_quote": 2900.27465 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.02959, "high": 0.02991, "low": 0.02933, "close": 0.02939, "volume": 286493.0, "close_time": 1770515999999, "quote_volume": 8495.37293, "trades": 525, "taker_buy_base": 185770.0, "taker_buy_quote": 5518.55642 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.02938, "high": 0.0297, "low": 0.02919, "close": 0.02938, "volume": 194989.0, "close_time": 1770519599999, "quote_volume": 5734.67493, "trades": 485, "taker_buy_base": 108328.0, "taker_buy_quote": 3187.87042 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.02936, "high": 0.02943, "low": 0.02895, "close": 0.02899, "volume": 338889.0, "close_time": 1770523199999, "quote_volume": 9848.81909, "trades": 419, "taker_buy_base": 249642.0, "taker_buy_quote": 7252.96596 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02898, "high": 0.02931, "low": 0.02872, "close": 0.02922, "volume": 356984.0, "close_time": 1770526799999, "quote_volume": 10359.57907, "trades": 394, "taker_buy_base": 208957.0, "taker_buy_quote": 6071.26924 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.02922, "high": 0.02929, "low": 0.0289, "close": 0.02893, "volume": 224139.0, "close_time": 1770530399999, "quote_volume": 6513.17499, "trades": 511, "taker_buy_base": 75396.0, "taker_buy_quote": 2194.01833 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.02893, "high": 0.02902, "low": 0.02871, "close": 0.02876, "volume": 107118.0, "close_time": 1770533999999, "quote_volume": 3091.81009, "trades": 301, "taker_buy_base": 58531.0, "taker_buy_quote": 1690.58757 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.02883, "high": 0.02965, "low": 0.02874, "close": 0.02948, "volume": 505544.0, "close_time": 1770537599999, "quote_volume": 14841.76852, "trades": 621, "taker_buy_base": 283475.0, "taker_buy_quote": 8322.90511 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02947, "high": 0.02988, "low": 0.0294, "close": 0.0297, "volume": 245822.0, "close_time": 1770541199999, "quote_volume": 7283.67816, "trades": 627, "taker_buy_base": 112426.0, "taker_buy_quote": 3335.49547 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.02972, "high": 0.0299, "low": 0.02902, "close": 0.02926, "volume": 185310.0, "close_time": 1770544799999, "quote_volume": 5467.27505, "trades": 631, "taker_buy_base": 101003.0, "taker_buy_quote": 2985.15006 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.02928, "high": 0.02936, "low": 0.02901, "close": 0.02906, "volume": 294371.0, "close_time": 1770548399999, "quote_volume": 8598.61541, "trades": 561, "taker_buy_base": 136295.0, "taker_buy_quote": 3972.81464 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.02909, "high": 0.0301, "low": 0.02893, "close": 0.02992, "volume": 835250.0, "close_time": 1770551999999, "quote_volume": 24899.34324, "trades": 1023, "taker_buy_base": 452073.0, "taker_buy_quote": 13474.21286 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02991, "high": 0.02992, "low": 0.02901, "close": 0.02905, "volume": 888936.0, "close_time": 1770555599999, "quote_volume": 26011.55185, "trades": 787, "taker_buy_base": 189004.0, "taker_buy_quote": 5570.67152 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.02905, "high": 0.0294, "low": 0.02901, "close": 0.0292, "volume": 1086685.0, "close_time": 1770559199999, "quote_volume": 31707.89993, "trades": 786, "taker_buy_base": 652083.0, "taker_buy_quote": 19032.80125 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.02919, "high": 0.02947, "low": 0.02912, "close": 0.02937, "volume": 377866.0, "close_time": 1770562799999, "quote_volume": 11057.545, "trades": 390, "taker_buy_base": 106392.0, "taker_buy_quote": 3118.00194 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.02934, "high": 0.02938, "low": 0.02902, "close": 0.02907, "volume": 360433.0, "close_time": 1770566399999, "quote_volume": 10495.99682, "trades": 392, "taker_buy_base": 185366.0, "taker_buy_quote": 5399.60323 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02906, "high": 0.02906, "low": 0.02825, "close": 0.02825, "volume": 525700.0, "close_time": 1770569999999, "quote_volume": 15019.81701, "trades": 963, "taker_buy_base": 288988.0, "taker_buy_quote": 8262.13079 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.02829, "high": 0.02858, "low": 0.02827, "close": 0.02848, "volume": 177595.0, "close_time": 1770573599999, "quote_volume": 5052.92999, "trades": 369, "taker_buy_base": 111291.0, "taker_buy_quote": 3167.08304 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.02845, "high": 0.02861, "low": 0.02828, "close": 0.02828, "volume": 181137.0, "close_time": 1770577199999, "quote_volume": 5145.25862, "trades": 333, "taker_buy_base": 115727.0, "taker_buy_quote": 3287.08088 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0283, "high": 0.0283, "low": 0.02771, "close": 0.02777, "volume": 1022102.0, "close_time": 1770580799999, "quote_volume": 28496.85747, "trades": 696, "taker_buy_base": 447357.0, "taker_buy_quote": 12479.8526 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02774, "high": 0.02778, "low": 0.02726, "close": 0.02763, "volume": 582148.0, "close_time": 1770584399999, "quote_volume": 16026.9896, "trades": 347, "taker_buy_base": 230781.0, "taker_buy_quote": 6351.36239 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.02763, "high": 0.02782, "low": 0.02748, "close": 0.02765, "volume": 55815.0, "close_time": 1770587999999, "quote_volume": 1543.33164, "trades": 239, "taker_buy_base": 24587.0, "taker_buy_quote": 680.90839 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.02764, "high": 0.02805, "low": 0.02756, "close": 0.0278, "volume": 526532.0, "close_time": 1770591599999, "quote_volume": 14578.0069, "trades": 285, "taker_buy_base": 90628.0, "taker_buy_quote": 2517.82511 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.02782, "high": 0.02825, "low": 0.02747, "close": 0.02759, "volume": 714984.0, "close_time": 1770595199999, "quote_volume": 19885.9203, "trades": 788, "taker_buy_base": 333296.0, "taker_buy_quote": 9259.15758 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02761, "high": 0.02775, "low": 0.02744, "close": 0.02768, "volume": 334685.0, "close_time": 1770598799999, "quote_volume": 9237.7019, "trades": 349, "taker_buy_base": 123777.0, "taker_buy_quote": 3414.93772 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.02768, "high": 0.02826, "low": 0.02768, "close": 0.02792, "volume": 395932.0, "close_time": 1770602399999, "quote_volume": 11080.70197, "trades": 661, "taker_buy_base": 230254.0, "taker_buy_quote": 6441.53429 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.02794, "high": 0.02804, "low": 0.02775, "close": 0.02798, "volume": 237898.0, "close_time": 1770605999999, "quote_volume": 6638.23117, "trades": 354, "taker_buy_base": 124133.0, "taker_buy_quote": 3464.66136 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0279, "high": 0.02836, "low": 0.02776, "close": 0.02818, "volume": 284862.0, "close_time": 1770609599999, "quote_volume": 7991.40835, "trades": 409, "taker_buy_base": 140217.0, "taker_buy_quote": 3935.74082 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02815, "high": 0.02833, "low": 0.02794, "close": 0.02823, "volume": 87914.0, "close_time": 1770613199999, "quote_volume": 2473.83815, "trades": 214, "taker_buy_base": 48359.0, "taker_buy_quote": 1360.60168 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.02822, "high": 0.02823, "low": 0.02764, "close": 0.02784, "volume": 339389.0, "close_time": 1770616799999, "quote_volume": 9478.59939, "trades": 411, "taker_buy_base": 122501.0, "taker_buy_quote": 3422.0708 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.02786, "high": 0.02786, "low": 0.02601, "close": 0.02694, "volume": 3283731.0, "close_time": 1770620399999, "quote_volume": 87704.47959, "trades": 1984, "taker_buy_base": 1188485.0, "taker_buy_quote": 31717.12795 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.027, "high": 0.0284, "low": 0.02675, "close": 0.02682, "volume": 2010304.0, "close_time": 1770623999999, "quote_volume": 54451.73476, "trades": 2534, "taker_buy_base": 1284664.0, "taker_buy_quote": 34850.60516 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02679, "high": 0.0268, "low": 0.02609, "close": 0.02655, "volume": 1314703.0, "close_time": 1770627599999, "quote_volume": 34773.27232, "trades": 771, "taker_buy_base": 506868.0, "taker_buy_quote": 13411.61574 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.02654, "high": 0.02695, "low": 0.02625, "close": 0.02685, "volume": 811756.0, "close_time": 1770631199999, "quote_volume": 21526.99473, "trades": 599, "taker_buy_base": 468067.0, "taker_buy_quote": 12403.73071 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.02686, "high": 0.02736, "low": 0.02678, "close": 0.02716, "volume": 605134.0, "close_time": 1770634799999, "quote_volume": 16324.49359, "trades": 651, "taker_buy_base": 295291.0, "taker_buy_quote": 7966.89529 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.02723, "high": 0.02725, "low": 0.02674, "close": 0.02704, "volume": 547295.0, "close_time": 1770638399999, "quote_volume": 14770.62452, "trades": 382, "taker_buy_base": 279911.0, "taker_buy_quote": 7546.68827 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02702, "high": 0.02706, "low": 0.02661, "close": 0.02661, "volume": 672765.0, "close_time": 1770641999999, "quote_volume": 18063.83872, "trades": 222, "taker_buy_base": 311141.0, "taker_buy_quote": 8337.48888 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.02666, "high": 0.02688, "low": 0.02657, "close": 0.0268, "volume": 364227.0, "close_time": 1770645599999, "quote_volume": 9736.55499, "trades": 287, "taker_buy_base": 244979.0, "taker_buy_quote": 6549.4539 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.02675, "high": 0.02733, "low": 0.02671, "close": 0.02684, "volume": 719715.0, "close_time": 1770649199999, "quote_volume": 19451.28036, "trades": 538, "taker_buy_base": 244907.0, "taker_buy_quote": 6623.24413 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.02684, "high": 0.02722, "low": 0.02682, "close": 0.02716, "volume": 473007.0, "close_time": 1770652799999, "quote_volume": 12805.77739, "trades": 346, "taker_buy_base": 215389.0, "taker_buy_quote": 5832.21514 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02714, "high": 0.02797, "low": 0.02714, "close": 0.02752, "volume": 1036650.0, "close_time": 1770656399999, "quote_volume": 28589.54625, "trades": 489, "taker_buy_base": 507717.0, "taker_buy_quote": 14034.85191 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.02753, "high": 0.02889, "low": 0.02753, "close": 0.02858, "volume": 1265704.0, "close_time": 1770659999999, "quote_volume": 35687.39022, "trades": 597, "taker_buy_base": 729729.0, "taker_buy_quote": 20590.77862 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0286, "high": 0.0293, "low": 0.02844, "close": 0.02887, "volume": 3414818.0, "close_time": 1770663599999, "quote_volume": 98887.84109, "trades": 1305, "taker_buy_base": 1541129.0, "taker_buy_quote": 44624.13841 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0288, "high": 0.02922, "low": 0.02829, "close": 0.0283, "volume": 1161062.0, "close_time": 1770667199999, "quote_volume": 33536.77248, "trades": 485, "taker_buy_base": 594755.0, "taker_buy_quote": 17162.89573 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02832, "high": 0.0288, "low": 0.02829, "close": 0.02847, "volume": 1390557.0, "close_time": 1770670799999, "quote_volume": 39709.53219, "trades": 562, "taker_buy_base": 787486.0, "taker_buy_quote": 22454.71985 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.02832, "high": 0.02853, "low": 0.02828, "close": 0.02844, "volume": 121830.0, "close_time": 1770674399999, "quote_volume": 3456.69433, "trades": 116, "taker_buy_base": 35164.0, "taker_buy_quote": 999.10082 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.02842, "high": 0.0285, "low": 0.02816, "close": 0.02818, "volume": 277729.0, "close_time": 1770677999999, "quote_volume": 7849.05174, "trades": 83, "taker_buy_base": 31885.0, "taker_buy_quote": 902.21978 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.02817, "high": 0.0283, "low": 0.02779, "close": 0.02812, "volume": 163067.0, "close_time": 1770681599999, "quote_volume": 4569.50902, "trades": 246, "taker_buy_base": 39718.0, "taker_buy_quote": 1116.34873 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02811, "high": 0.02838, "low": 0.02734, "close": 0.02738, "volume": 153367.0, "close_time": 1770685199999, "quote_volume": 4254.71247, "trades": 326, "taker_buy_base": 70423.0, "taker_buy_quote": 1953.74189 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.02739, "high": 0.02797, "low": 0.02731, "close": 0.0278, "volume": 314404.0, "close_time": 1770688799999, "quote_volume": 8685.27023, "trades": 279, "taker_buy_base": 166585.0, "taker_buy_quote": 4586.54811 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0278, "high": 0.02819, "low": 0.02737, "close": 0.02764, "volume": 444990.0, "close_time": 1770692399999, "quote_volume": 12294.5063, "trades": 347, "taker_buy_base": 61970.0, "taker_buy_quote": 1720.42582 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.02768, "high": 0.02774, "low": 0.02737, "close": 0.02774, "volume": 131787.0, "close_time": 1770695999999, "quote_volume": 3630.3379, "trades": 201, "taker_buy_base": 51586.0, "taker_buy_quote": 1423.26231 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02775, "high": 0.02835, "low": 0.02765, "close": 0.02765, "volume": 868927.0, "close_time": 1770699599999, "quote_volume": 24328.47688, "trades": 357, "taker_buy_base": 212610.0, "taker_buy_quote": 5931.31975 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.02764, "high": 0.02764, "low": 0.02748, "close": 0.02754, "volume": 224562.0, "close_time": 1770703199999, "quote_volume": 6180.40724, "trades": 121, "taker_buy_base": 196515.0, "taker_buy_quote": 5407.53601 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.02753, "high": 0.02753, "low": 0.02684, "close": 0.02685, "volume": 1619067.0, "close_time": 1770706799999, "quote_volume": 43984.48741, "trades": 633, "taker_buy_base": 527114.0, "taker_buy_quote": 14323.67084 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.02684, "high": 0.02713, "low": 0.02674, "close": 0.0268, "volume": 1064230.0, "close_time": 1770710399999, "quote_volume": 28692.75426, "trades": 336, "taker_buy_base": 540068.0, "taker_buy_quote": 14562.7266 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02682, "high": 0.02734, "low": 0.02679, "close": 0.02718, "volume": 547932.0, "close_time": 1770713999999, "quote_volume": 14821.71008, "trades": 348, "taker_buy_base": 184980.0, "taker_buy_quote": 5009.0739 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.02719, "high": 0.02758, "low": 0.02708, "close": 0.02717, "volume": 2173117.0, "close_time": 1770717599999, "quote_volume": 59468.41242, "trades": 523, "taker_buy_base": 1009269.0, "taker_buy_quote": 27578.84149 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.02719, "high": 0.0283, "low": 0.02684, "close": 0.0269, "volume": 904270.0, "close_time": 1770721199999, "quote_volume": 24445.15418, "trades": 399, "taker_buy_base": 366640.0, "taker_buy_quote": 9908.91609 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.02688, "high": 0.0272, "low": 0.02671, "close": 0.02683, "volume": 920968.0, "close_time": 1770724799999, "quote_volume": 24865.58321, "trades": 322, "taker_buy_base": 517331.0, "taker_buy_quote": 13956.79506 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02678, "high": 0.02694, "low": 0.02537, "close": 0.02565, "volume": 3127877.0, "close_time": 1770728399999, "quote_volume": 81591.65866, "trades": 835, "taker_buy_base": 804226.0, "taker_buy_quote": 21165.61081 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.02563, "high": 0.02582, "low": 0.02551, "close": 0.0256, "volume": 271188.0, "close_time": 1770731999999, "quote_volume": 6972.30688, "trades": 275, "taker_buy_base": 112781.0, "taker_buy_quote": 2900.66461 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.02557, "high": 0.0259, "low": 0.02539, "close": 0.02571, "volume": 1578693.0, "close_time": 1770735599999, "quote_volume": 40493.61695, "trades": 407, "taker_buy_base": 784058.0, "taker_buy_quote": 20096.84172 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.02567, "high": 0.02584, "low": 0.0254, "close": 0.02547, "volume": 306400.0, "close_time": 1770739199999, "quote_volume": 7843.73644, "trades": 274, "taker_buy_base": 95659.0, "taker_buy_quote": 2454.01189 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02545, "high": 0.02545, "low": 0.02336, "close": 0.02349, "volume": 4349857.0, "close_time": 1770742799999, "quote_volume": 104111.94503, "trades": 1673, "taker_buy_base": 2053238.0, "taker_buy_quote": 49097.80348 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.02348, "high": 0.02366, "low": 0.02288, "close": 0.02332, "volume": 4164959.0, "close_time": 1770746399999, "quote_volume": 96926.22003, "trades": 1235, "taker_buy_base": 773415.0, "taker_buy_quote": 18000.86648 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.02333, "high": 0.02387, "low": 0.02327, "close": 0.02355, "volume": 1296936.0, "close_time": 1770749999999, "quote_volume": 30529.7743, "trades": 579, "taker_buy_base": 943075.0, "taker_buy_quote": 22198.52113 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.02354, "high": 0.02457, "low": 0.02333, "close": 0.02398, "volume": 4116558.0, "close_time": 1770753599999, "quote_volume": 98842.61822, "trades": 903, "taker_buy_base": 1748173.0, "taker_buy_quote": 41751.98731 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02397, "high": 0.02436, "low": 0.02348, "close": 0.02355, "volume": 2107198.0, "close_time": 1770757199999, "quote_volume": 50468.33559, "trades": 768, "taker_buy_base": 1002194.0, "taker_buy_quote": 23914.22384 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.02354, "high": 0.02366, "low": 0.02318, "close": 0.02339, "volume": 1057064.0, "close_time": 1770760799999, "quote_volume": 24720.15374, "trades": 301, "taker_buy_base": 435305.0, "taker_buy_quote": 10136.25402 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0234, "high": 0.02348, "low": 0.02316, "close": 0.02326, "volume": 674813.0, "close_time": 1770764399999, "quote_volume": 15714.23775, "trades": 304, "taker_buy_base": 328052.0, "taker_buy_quote": 7652.78148 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.02323, "high": 0.02333, "low": 0.02256, "close": 0.02269, "volume": 388055.0, "close_time": 1770767999999, "quote_volume": 8892.70135, "trades": 318, "taker_buy_base": 167253.0, "taker_buy_quote": 3858.82297 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02269, "high": 0.02296, "low": 0.0222, "close": 0.0222, "volume": 2564271.0, "close_time": 1770771599999, "quote_volume": 57623.36108, "trades": 626, "taker_buy_base": 1656703.0, "taker_buy_quote": 37159.30753 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.02223, "high": 0.02225, "low": 0.02152, "close": 0.02167, "volume": 1531568.0, "close_time": 1770775199999, "quote_volume": 33430.32686, "trades": 803, "taker_buy_base": 710918.0, "taker_buy_quote": 15483.97452 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.02165, "high": 0.02211, "low": 0.02126, "close": 0.02143, "volume": 941191.0, "close_time": 1770778799999, "quote_volume": 20404.48438, "trades": 742, "taker_buy_base": 373330.0, "taker_buy_quote": 8106.15265 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.02143, "high": 0.02168, "low": 0.0207, "close": 0.02116, "volume": 2793669.0, "close_time": 1770782399999, "quote_volume": 58984.72538, "trades": 984, "taker_buy_base": 805624.0, "taker_buy_quote": 16944.57956 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02119, "high": 0.02143, "low": 0.02089, "close": 0.02095, "volume": 922999.0, "close_time": 1770785999999, "quote_volume": 19605.95138, "trades": 551, "taker_buy_base": 434878.0, "taker_buy_quote": 9230.61542 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.02091, "high": 0.02103, "low": 0.02026, "close": 0.02072, "volume": 1149823.0, "close_time": 1770789599999, "quote_volume": 23747.36127, "trades": 646, "taker_buy_base": 450292.0, "taker_buy_quote": 9311.23633 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.02073, "high": 0.02088, "low": 0.02004, "close": 0.0202, "volume": 1316563.0, "close_time": 1770793199999, "quote_volume": 26773.51674, "trades": 714, "taker_buy_base": 462053.0, "taker_buy_quote": 9404.47112 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.02019, "high": 0.02021, "low": 0.01968, "close": 0.01972, "volume": 2478596.0, "close_time": 1770796799999, "quote_volume": 49248.42347, "trades": 680, "taker_buy_base": 1125472.0, "taker_buy_quote": 22366.54853 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01972, "high": 0.02004, "low": 0.01915, "close": 0.01983, "volume": 1577647.0, "close_time": 1770800399999, "quote_volume": 30722.75411, "trades": 592, "taker_buy_base": 725133.0, "taker_buy_quote": 14050.10296 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.01986, "high": 0.0203, "low": 0.01941, "close": 0.01942, "volume": 1308986.0, "close_time": 1770803999999, "quote_volume": 26111.46604, "trades": 528, "taker_buy_base": 643952.0, "taker_buy_quote": 12854.72597 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.01943, "high": 0.01991, "low": 0.01852, "close": 0.01876, "volume": 3311145.0, "close_time": 1770807599999, "quote_volume": 62759.96461, "trades": 1264, "taker_buy_base": 1573310.0, "taker_buy_quote": 29752.82397 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0188, "high": 0.01902, "low": 0.01831, "close": 0.01868, "volume": 3391948.0, "close_time": 1770811199999, "quote_volume": 63341.97699, "trades": 1015, "taker_buy_base": 1361089.0, "taker_buy_quote": 25475.37397 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01866, "high": 0.01881, "low": 0.01833, "close": 0.01857, "volume": 1946957.0, "close_time": 1770814799999, "quote_volume": 36117.51182, "trades": 866, "taker_buy_base": 1307746.0, "taker_buy_quote": 24250.30581 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.01858, "high": 0.01905, "low": 0.01806, "close": 0.01898, "volume": 1947467.0, "close_time": 1770818399999, "quote_volume": 36046.67687, "trades": 892, "taker_buy_base": 1106040.0, "taker_buy_quote": 20565.5105 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.01897, "high": 0.01968, "low": 0.01869, "close": 0.01926, "volume": 3111748.0, "close_time": 1770821999999, "quote_volume": 59500.89818, "trades": 1297, "taker_buy_base": 1524322.0, "taker_buy_quote": 29141.16122 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.01925, "high": 0.01931, "low": 0.01862, "close": 0.01882, "volume": 2707854.0, "close_time": 1770825599999, "quote_volume": 51480.44491, "trades": 1033, "taker_buy_base": 762829.0, "taker_buy_quote": 14509.83417 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01886, "high": 0.01926, "low": 0.01869, "close": 0.01881, "volume": 1819504.0, "close_time": 1770829199999, "quote_volume": 34633.31104, "trades": 670, "taker_buy_base": 742871.0, "taker_buy_quote": 14179.37343 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.01882, "high": 0.01908, "low": 0.01864, "close": 0.01877, "volume": 1099214.0, "close_time": 1770832799999, "quote_volume": 20736.44535, "trades": 463, "taker_buy_base": 586515.0, "taker_buy_quote": 11078.61547 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.01874, "high": 0.01897, "low": 0.01855, "close": 0.0189, "volume": 882846.0, "close_time": 1770836399999, "quote_volume": 16511.67697, "trades": 456, "taker_buy_base": 479700.0, "taker_buy_quote": 8955.73498 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.01892, "high": 0.01909, "low": 0.01872, "close": 0.01883, "volume": 632809.0, "close_time": 1770839999999, "quote_volume": 11978.12535, "trades": 411, "taker_buy_base": 252349.0, "taker_buy_quote": 4772.58364 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01885, "high": 0.01889, "low": 0.018, "close": 0.0183, "volume": 2514688.0, "close_time": 1770843599999, "quote_volume": 46211.87925, "trades": 960, "taker_buy_base": 1023163.0, "taker_buy_quote": 18799.5098 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0183, "high": 0.0186, "low": 0.01808, "close": 0.01845, "volume": 1947739.0, "close_time": 1770847199999, "quote_volume": 35717.11631, "trades": 667, "taker_buy_base": 1173381.0, "taker_buy_quote": 21551.6387 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.01845, "high": 0.01911, "low": 0.01838, "close": 0.01891, "volume": 983889.0, "close_time": 1770850799999, "quote_volume": 18437.94944, "trades": 545, "taker_buy_base": 572326.0, "taker_buy_quote": 10715.16502 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.01892, "high": 0.01927, "low": 0.01855, "close": 0.01885, "volume": 1189437.0, "close_time": 1770854399999, "quote_volume": 22575.95696, "trades": 537, "taker_buy_base": 502219.0, "taker_buy_quote": 9528.75096 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01889, "high": 0.01907, "low": 0.01875, "close": 0.01893, "volume": 488656.0, "close_time": 1770857999999, "quote_volume": 9231.40518, "trades": 385, "taker_buy_base": 267799.0, "taker_buy_quote": 5059.3548 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.01896, "high": 0.01973, "low": 0.01885, "close": 0.0193, "volume": 1097464.0, "close_time": 1770861599999, "quote_volume": 21180.85249, "trades": 578, "taker_buy_base": 645015.0, "taker_buy_quote": 12445.29468 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.01932, "high": 0.01978, "low": 0.01912, "close": 0.01933, "volume": 1308752.0, "close_time": 1770865199999, "quote_volume": 25506.76638, "trades": 618, "taker_buy_base": 572492.0, "taker_buy_quote": 11165.54952 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.01934, "high": 0.01952, "low": 0.01907, "close": 0.01915, "volume": 880525.0, "close_time": 1770868799999, "quote_volume": 16960.1381, "trades": 540, "taker_buy_base": 395232.0, "taker_buy_quote": 7608.99562 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01915, "high": 0.01928, "low": 0.01873, "close": 0.01879, "volume": 467757.0, "close_time": 1770872399999, "quote_volume": 8866.86066, "trades": 337, "taker_buy_base": 193613.0, "taker_buy_quote": 3679.07102 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0188, "high": 0.01896, "low": 0.01861, "close": 0.01877, "volume": 1694203.0, "close_time": 1770875999999, "quote_volume": 31806.60204, "trades": 457, "taker_buy_base": 479004.0, "taker_buy_quote": 8983.81455 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.01877, "high": 0.019, "low": 0.01866, "close": 0.01876, "volume": 519316.0, "close_time": 1770879599999, "quote_volume": 9788.62111, "trades": 311, "taker_buy_base": 280749.0, "taker_buy_quote": 5303.68599 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.01877, "high": 0.01878, "low": 0.01834, "close": 0.01869, "volume": 986999.0, "close_time": 1770883199999, "quote_volume": 18295.33337, "trades": 394, "taker_buy_base": 333019.0, "taker_buy_quote": 6176.86145 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0187, "high": 0.01873, "low": 0.01827, "close": 0.01827, "volume": 725913.0, "close_time": 1770886799999, "quote_volume": 13406.45936, "trades": 316, "taker_buy_base": 324689.0, "taker_buy_quote": 6002.97796 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.01829, "high": 0.01829, "low": 0.01742, "close": 0.01781, "volume": 2648232.0, "close_time": 1770890399999, "quote_volume": 47155.53131, "trades": 1283, "taker_buy_base": 993149.0, "taker_buy_quote": 17669.85139 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.01781, "high": 0.01792, "low": 0.0173, "close": 0.01757, "volume": 1535007.0, "close_time": 1770893999999, "quote_volume": 27071.8564, "trades": 691, "taker_buy_base": 719127.0, "taker_buy_quote": 12687.2163 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.01756, "high": 0.0178, "low": 0.01743, "close": 0.01745, "volume": 1859535.0, "close_time": 1770897599999, "quote_volume": 32717.00824, "trades": 526, "taker_buy_base": 728884.0, "taker_buy_quote": 12870.0658 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01744, "high": 0.01749, "low": 0.01704, "close": 0.01722, "volume": 1540038.0, "close_time": 1770901199999, "quote_volume": 26636.77382, "trades": 476, "taker_buy_base": 666483.0, "taker_buy_quote": 11554.03712 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.01722, "high": 0.01731, "low": 0.0166, "close": 0.01689, "volume": 2610882.0, "close_time": 1770904799999, "quote_volume": 44310.67996, "trades": 701, "taker_buy_base": 903904.0, "taker_buy_quote": 15380.40672 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.01689, "high": 0.01754, "low": 0.01673, "close": 0.01735, "volume": 1711492.0, "close_time": 1770908399999, "quote_volume": 29319.13933, "trades": 601, "taker_buy_base": 713548.0, "taker_buy_quote": 12173.5013 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.01734, "high": 0.01749, "low": 0.0172, "close": 0.01722, "volume": 661215.0, "close_time": 1770911999999, "quote_volume": 11467.60491, "trades": 347, "taker_buy_base": 370406.0, "taker_buy_quote": 6434.05479 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01721, "high": 0.01727, "low": 0.01676, "close": 0.01695, "volume": 1306098.0, "close_time": 1770915599999, "quote_volume": 22185.64596, "trades": 599, "taker_buy_base": 684635.0, "taker_buy_quote": 11633.11912 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.01692, "high": 0.01706, "low": 0.01667, "close": 0.01698, "volume": 1641375.0, "close_time": 1770919199999, "quote_volume": 27789.02325, "trades": 508, "taker_buy_base": 536330.0, "taker_buy_quote": 9073.25812 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.017, "high": 0.01781, "low": 0.017, "close": 0.01751, "volume": 2149817.0, "close_time": 1770922799999, "quote_volume": 37692.56448, "trades": 671, "taker_buy_base": 1471662.0, "taker_buy_quote": 25801.40238 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.01749, "high": 0.01789, "low": 0.01744, "close": 0.0176, "volume": 656270.0, "close_time": 1770926399999, "quote_volume": 11590.80803, "trades": 393, "taker_buy_base": 292602.0, "taker_buy_quote": 5181.8508 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01758, "high": 0.01786, "low": 0.01749, "close": 0.01761, "volume": 607839.0, "close_time": 1770929999999, "quote_volume": 10722.65055, "trades": 374, "taker_buy_base": 227576.0, "taker_buy_quote": 4020.67285 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.01761, "high": 0.01774, "low": 0.01737, "close": 0.01741, "volume": 848074.0, "close_time": 1770933599999, "quote_volume": 14892.37073, "trades": 261, "taker_buy_base": 665654.0, "taker_buy_quote": 11690.26795 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.01739, "high": 0.01789, "low": 0.01731, "close": 0.01779, "volume": 254268.0, "close_time": 1770937199999, "quote_volume": 4494.94064, "trades": 208, "taker_buy_base": 165656.0, "taker_buy_quote": 2932.08235 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0178, "high": 0.01821, "low": 0.01773, "close": 0.01814, "volume": 752821.0, "close_time": 1770940799999, "quote_volume": 13586.25638, "trades": 320, "taker_buy_base": 256569.0, "taker_buy_quote": 4628.61641 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01813, "high": 0.01857, "low": 0.01785, "close": 0.01787, "volume": 1654652.0, "close_time": 1770944399999, "quote_volume": 30258.97923, "trades": 523, "taker_buy_base": 993106.0, "taker_buy_quote": 18227.80353 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.01789, "high": 0.01805, "low": 0.0178, "close": 0.01788, "volume": 385145.0, "close_time": 1770947999999, "quote_volume": 6897.14627, "trades": 232, "taker_buy_base": 175869.0, "taker_buy_quote": 3149.5555 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0179, "high": 0.01864, "low": 0.0179, "close": 0.01803, "volume": 1139684.0, "close_time": 1770951599999, "quote_volume": 20992.45919, "trades": 530, "taker_buy_base": 638381.0, "taker_buy_quote": 11778.76979 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.01805, "high": 0.01819, "low": 0.01742, "close": 0.01763, "volume": 804402.0, "close_time": 1770955199999, "quote_volume": 14234.58429, "trades": 456, "taker_buy_base": 299003.0, "taker_buy_quote": 5316.22988 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01764, "high": 0.01781, "low": 0.01738, "close": 0.01772, "volume": 675598.0, "close_time": 1770958799999, "quote_volume": 11912.28077, "trades": 178, "taker_buy_base": 374237.0, "taker_buy_quote": 6572.76569 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.01771, "high": 0.01816, "low": 0.01756, "close": 0.018, "volume": 968038.0, "close_time": 1770962399999, "quote_volume": 17245.1443, "trades": 420, "taker_buy_base": 486909.0, "taker_buy_quote": 8675.72971 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.01801, "high": 0.01807, "low": 0.01742, "close": 0.01755, "volume": 507604.0, "close_time": 1770965999999, "quote_volume": 8958.98507, "trades": 280, "taker_buy_base": 176993.0, "taker_buy_quote": 3132.29227 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.01753, "high": 0.01766, "low": 0.01731, "close": 0.01739, "volume": 1302226.0, "close_time": 1770969599999, "quote_volume": 22837.16823, "trades": 441, "taker_buy_base": 556259.0, "taker_buy_quote": 9750.82515 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01737, "high": 0.01812, "low": 0.01729, "close": 0.01789, "volume": 1659612.0, "close_time": 1770973199999, "quote_volume": 29304.09947, "trades": 478, "taker_buy_base": 918346.0, "taker_buy_quote": 16284.55695 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.01788, "high": 0.01791, "low": 0.01752, "close": 0.01766, "volume": 982041.0, "close_time": 1770976799999, "quote_volume": 17437.18852, "trades": 302, "taker_buy_base": 359230.0, "taker_buy_quote": 6365.74653 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.01763, "high": 0.01763, "low": 0.01725, "close": 0.01746, "volume": 739004.0, "close_time": 1770980399999, "quote_volume": 12851.66137, "trades": 328, "taker_buy_base": 242167.0, "taker_buy_quote": 4214.88793 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.01747, "high": 0.01773, "low": 0.01734, "close": 0.0175, "volume": 815338.0, "close_time": 1770983999999, "quote_volume": 14315.48836, "trades": 339, "taker_buy_base": 249712.0, "taker_buy_quote": 4390.44903 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01747, "high": 0.0176, "low": 0.01731, "close": 0.01752, "volume": 555693.0, "close_time": 1770987599999, "quote_volume": 9700.98912, "trades": 273, "taker_buy_base": 311699.0, "taker_buy_quote": 5453.73001 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.01754, "high": 0.01789, "low": 0.01733, "close": 0.01749, "volume": 1122173.0, "close_time": 1770991199999, "quote_volume": 19775.43388, "trades": 427, "taker_buy_base": 568291.0, "taker_buy_quote": 9997.42927 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.01747, "high": 0.0181, "low": 0.01737, "close": 0.01783, "volume": 512271.0, "close_time": 1770994799999, "quote_volume": 9118.5645, "trades": 382, "taker_buy_base": 309488.0, "taker_buy_quote": 5502.68512 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.01785, "high": 0.0188, "low": 0.01785, "close": 0.01857, "volume": 1822516.0, "close_time": 1770998399999, "quote_volume": 33394.73801, "trades": 702, "taker_buy_base": 1093245.0, "taker_buy_quote": 20035.6739 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01856, "high": 0.01881, "low": 0.01826, "close": 0.01878, "volume": 1935053.0, "close_time": 1771001999999, "quote_volume": 35853.31474, "trades": 708, "taker_buy_base": 1092541.0, "taker_buy_quote": 20242.35465 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.01882, "high": 0.01964, "low": 0.01863, "close": 0.0196, "volume": 4481920.0, "close_time": 1771005599999, "quote_volume": 86423.58365, "trades": 1390, "taker_buy_base": 2233531.0, "taker_buy_quote": 43161.78974 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.01961, "high": 0.0207, "low": 0.01921, "close": 0.02069, "volume": 8837645.0, "close_time": 1771009199999, "quote_volume": 176682.64175, "trades": 2897, "taker_buy_base": 4210965.0, "taker_buy_quote": 84375.94803 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.02059, "high": 0.02142, "low": 0.02015, "close": 0.02027, "volume": 8547241.0, "close_time": 1771012799999, "quote_volume": 176559.10065, "trades": 2269, "taker_buy_base": 4590210.0, "taker_buy_quote": 94819.50682 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02025, "high": 0.02072, "low": 0.01984, "close": 0.02017, "volume": 3988956.0, "close_time": 1771016399999, "quote_volume": 80941.23168, "trades": 1396, "taker_buy_base": 1933670.0, "taker_buy_quote": 39190.24699 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.02016, "high": 0.02069, "low": 0.02011, "close": 0.02054, "volume": 1562489.0, "close_time": 1771019999999, "quote_volume": 31849.76528, "trades": 760, "taker_buy_base": 845781.0, "taker_buy_quote": 17262.16237 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.02053, "high": 0.02056, "low": 0.02017, "close": 0.02017, "volume": 1133730.0, "close_time": 1771023599999, "quote_volume": 23074.4948, "trades": 528, "taker_buy_base": 600178.0, "taker_buy_quote": 12212.66156 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.02022, "high": 0.02029, "low": 0.01956, "close": 0.01964, "volume": 1348189.0, "close_time": 1771027199999, "quote_volume": 26644.45748, "trades": 529, "taker_buy_base": 643188.0, "taker_buy_quote": 12756.82863 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01963, "high": 0.01992, "low": 0.01935, "close": 0.0196, "volume": 546129.0, "close_time": 1771030799999, "quote_volume": 10665.49702, "trades": 359, "taker_buy_base": 210984.0, "taker_buy_quote": 4131.06757 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.01959, "high": 0.0208, "low": 0.01958, "close": 0.02052, "volume": 1517948.0, "close_time": 1771034399999, "quote_volume": 30870.25495, "trades": 860, "taker_buy_base": 1081120.0, "taker_buy_quote": 22036.98627 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.02055, "high": 0.02067, "low": 0.01994, "close": 0.02005, "volume": 271698.0, "close_time": 1771037999999, "quote_volume": 5496.89222, "trades": 295, "taker_buy_base": 112942.0, "taker_buy_quote": 2282.02243 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.02005, "high": 0.02063, "low": 0.02005, "close": 0.02054, "volume": 360737.0, "close_time": 1771041599999, "quote_volume": 7378.54027, "trades": 348, "taker_buy_base": 201090.0, "taker_buy_quote": 4112.20947 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02051, "high": 0.02087, "low": 0.02018, "close": 0.02075, "volume": 925926.0, "close_time": 1771045199999, "quote_volume": 19026.13101, "trades": 514, "taker_buy_base": 450115.0, "taker_buy_quote": 9257.31346 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.02072, "high": 0.02192, "low": 0.02071, "close": 0.02139, "volume": 3175621.0, "close_time": 1771048799999, "quote_volume": 67882.825, "trades": 1422, "taker_buy_base": 1339922.0, "taker_buy_quote": 28570.61929 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.02134, "high": 0.02225, "low": 0.02085, "close": 0.02162, "volume": 2058131.0, "close_time": 1771052399999, "quote_volume": 44417.24984, "trades": 1148, "taker_buy_base": 1095751.0, "taker_buy_quote": 23640.82606 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.02163, "high": 0.0223, "low": 0.02136, "close": 0.02166, "volume": 2499306.0, "close_time": 1771055999999, "quote_volume": 54909.46956, "trades": 1231, "taker_buy_base": 1236340.0, "taker_buy_quote": 27240.22205 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02169, "high": 0.02177, "low": 0.02034, "close": 0.02062, "volume": 1537014.0, "close_time": 1771059599999, "quote_volume": 32173.32768, "trades": 1007, "taker_buy_base": 629244.0, "taker_buy_quote": 13157.73722 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.02058, "high": 0.02084, "low": 0.01943, "close": 0.01954, "volume": 1896089.0, "close_time": 1771063199999, "quote_volume": 37983.39225, "trades": 995, "taker_buy_base": 854365.0, "taker_buy_quote": 17119.28333 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.01957, "high": 0.01959, "low": 0.01909, "close": 0.01942, "volume": 2105142.0, "close_time": 1771066799999, "quote_volume": 40761.63159, "trades": 631, "taker_buy_base": 872164.0, "taker_buy_quote": 16895.32225 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.01943, "high": 0.02003, "low": 0.01941, "close": 0.01992, "volume": 1417076.0, "close_time": 1771070399999, "quote_volume": 28053.23341, "trades": 676, "taker_buy_base": 828235.0, "taker_buy_quote": 16384.94316 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01988, "high": 0.0204, "low": 0.01973, "close": 0.01983, "volume": 817334.0, "close_time": 1771073999999, "quote_volume": 16295.30967, "trades": 483, "taker_buy_base": 530446.0, "taker_buy_quote": 10565.50794 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.01982, "high": 0.0199, "low": 0.01944, "close": 0.01982, "volume": 901824.0, "close_time": 1771077599999, "quote_volume": 17779.58107, "trades": 492, "taker_buy_base": 391351.0, "taker_buy_quote": 7725.19415 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.01983, "high": 0.02004, "low": 0.01966, "close": 0.01987, "volume": 729147.0, "close_time": 1771081199999, "quote_volume": 14497.60851, "trades": 448, "taker_buy_base": 415176.0, "taker_buy_quote": 8259.03806 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.01982, "high": 0.02032, "low": 0.0198, "close": 0.01986, "volume": 650202.0, "close_time": 1771084799999, "quote_volume": 12973.24979, "trades": 381, "taker_buy_base": 173656.0, "taker_buy_quote": 3467.76432 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01989, "high": 0.02028, "low": 0.01964, "close": 0.02012, "volume": 835839.0, "close_time": 1771088399999, "quote_volume": 16711.71589, "trades": 499, "taker_buy_base": 586476.0, "taker_buy_quote": 11747.15608 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.02012, "high": 0.0208, "low": 0.0201, "close": 0.02056, "volume": 598566.0, "close_time": 1771091999999, "quote_volume": 12281.21611, "trades": 365, "taker_buy_base": 375914.0, "taker_buy_quote": 7726.85986 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.02053, "high": 0.02103, "low": 0.02046, "close": 0.02099, "volume": 681944.0, "close_time": 1771095599999, "quote_volume": 14093.06366, "trades": 566, "taker_buy_base": 544181.0, "taker_buy_quote": 11245.4132 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.02097, "high": 0.02161, "low": 0.02072, "close": 0.02153, "volume": 1958438.0, "close_time": 1771099199999, "quote_volume": 41517.96467, "trades": 775, "taker_buy_base": 671627.0, "taker_buy_quote": 14241.91573 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02153, "high": 0.02228, "low": 0.02145, "close": 0.02205, "volume": 1580672.0, "close_time": 1771102799999, "quote_volume": 34606.99973, "trades": 732, "taker_buy_base": 974122.0, "taker_buy_quote": 21258.02508 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.02204, "high": 0.02234, "low": 0.02104, "close": 0.02129, "volume": 1413184.0, "close_time": 1771106399999, "quote_volume": 30458.38277, "trades": 635, "taker_buy_base": 594586.0, "taker_buy_quote": 12808.86543 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0213, "high": 0.02179, "low": 0.02118, "close": 0.02129, "volume": 337299.0, "close_time": 1771109999999, "quote_volume": 7237.23117, "trades": 391, "taker_buy_base": 199187.0, "taker_buy_quote": 4266.05238 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.02128, "high": 0.02152, "low": 0.02116, "close": 0.02128, "volume": 426083.0, "close_time": 1771113599999, "quote_volume": 9085.82123, "trades": 340, "taker_buy_base": 226137.0, "taker_buy_quote": 4827.66015 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02127, "high": 0.02131, "low": 0.02087, "close": 0.02113, "volume": 579534.0, "close_time": 1771117199999, "quote_volume": 12214.5143, "trades": 314, "taker_buy_base": 333733.0, "taker_buy_quote": 7040.10188 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.02114, "high": 0.02115, "low": 0.02056, "close": 0.02074, "volume": 44255595.0, "close_time": 1771120799999, "quote_volume": 914666.33024, "trades": 4471, "taker_buy_base": 2950259.0, "taker_buy_quote": 61040.57806 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.02077, "high": 0.02112, "low": 0.02062, "close": 0.02107, "volume": 211449.0, "close_time": 1771124399999, "quote_volume": 4388.51369, "trades": 199, "taker_buy_base": 95234.0, "taker_buy_quote": 1976.07058 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.02106, "high": 0.02115, "low": 0.02037, "close": 0.02065, "volume": 570465.0, "close_time": 1771127999999, "quote_volume": 11837.07418, "trades": 361, "taker_buy_base": 345562.0, "taker_buy_quote": 7183.42591 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02067, "high": 0.02133, "low": 0.02067, "close": 0.02105, "volume": 285146.0, "close_time": 1771131599999, "quote_volume": 5998.33464, "trades": 387, "taker_buy_base": 173848.0, "taker_buy_quote": 3656.7675 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.02104, "high": 0.02143, "low": 0.02089, "close": 0.02097, "volume": 644569.0, "close_time": 1771135199999, "quote_volume": 13670.47184, "trades": 481, "taker_buy_base": 379105.0, "taker_buy_quote": 8047.14774 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.02096, "high": 0.02229, "low": 0.02085, "close": 0.02204, "volume": 1866770.0, "close_time": 1771138799999, "quote_volume": 40651.70463, "trades": 964, "taker_buy_base": 1090182.0, "taker_buy_quote": 23738.6746 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.022, "high": 0.0227, "low": 0.02166, "close": 0.02212, "volume": 38630718.0, "close_time": 1771142399999, "quote_volume": 855629.98748, "trades": 7907, "taker_buy_base": 2075047.0, "taker_buy_quote": 45973.17881 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02212, "high": 0.0224, "low": 0.02132, "close": 0.0221, "volume": 28301544.0, "close_time": 1771145999999, "quote_volume": 611982.66013, "trades": 5740, "taker_buy_base": 2859064.0, "taker_buy_quote": 62361.91022 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.02212, "high": 0.02266, "low": 0.02174, "close": 0.02213, "volume": 2143052.0, "close_time": 1771149599999, "quote_volume": 47641.78239, "trades": 1522, "taker_buy_base": 1061194.0, "taker_buy_quote": 23581.03196 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.02212, "high": 0.02226, "low": 0.02124, "close": 0.02139, "volume": 5217212.0, "close_time": 1771153199999, "quote_volume": 112802.87432, "trades": 1768, "taker_buy_base": 1824812.0, "taker_buy_quote": 39496.27749 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0214, "high": 0.02161, "low": 0.02112, "close": 0.0215, "volume": 78978677.0, "close_time": 1771156799999, "quote_volume": 1688375.0362, "trades": 10269, "taker_buy_base": 11315137.0, "taker_buy_quote": 241801.14041 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02151, "high": 0.02172, "low": 0.02087, "close": 0.02091, "volume": 1384754.0, "close_time": 1771160399999, "quote_volume": 29385.67522, "trades": 600, "taker_buy_base": 643825.0, "taker_buy_quote": 13674.24038 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.02094, "high": 0.02111, "low": 0.02024, "close": 0.02024, "volume": 3476425.0, "close_time": 1771163999999, "quote_volume": 72157.86299, "trades": 1210, "taker_buy_base": 1213271.0, "taker_buy_quote": 25273.68316 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.02025, "high": 0.0207, "low": 0.02011, "close": 0.02063, "volume": 928630.0, "close_time": 1771167599999, "quote_volume": 18921.25661, "trades": 541, "taker_buy_base": 512270.0, "taker_buy_quote": 10442.95001 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.02061, "high": 0.02132, "low": 0.02045, "close": 0.02126, "volume": 115109923.0, "close_time": 1771171199999, "quote_volume": 2409361.9375, "trades": 11297, "taker_buy_base": 10860746.0, "taker_buy_quote": 227850.48519 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02126, "high": 0.02127, "low": 0.02025, "close": 0.02036, "volume": 47697147.0, "close_time": 1771174799999, "quote_volume": 1003308.42435, "trades": 5196, "taker_buy_base": 5760885.0, "taker_buy_quote": 120556.94326 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.02035, "high": 0.02044, "low": 0.01955, "close": 0.01983, "volume": 1454238.0, "close_time": 1771178399999, "quote_volume": 29026.66724, "trades": 817, "taker_buy_base": 606446.0, "taker_buy_quote": 12083.58528 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.01978, "high": 0.01982, "low": 0.01949, "close": 0.01982, "volume": 780318.0, "close_time": 1771181999999, "quote_volume": 15341.9743, "trades": 629, "taker_buy_base": 488037.0, "taker_buy_quote": 9594.51319 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0198, "high": 0.02003, "low": 0.01968, "close": 0.01996, "volume": 436932.0, "close_time": 1771185599999, "quote_volume": 8675.64719, "trades": 303, "taker_buy_base": 194512.0, "taker_buy_quote": 3858.6657 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01996, "high": 0.02009, "low": 0.0197, "close": 0.01984, "volume": 642554.0, "close_time": 1771189199999, "quote_volume": 12739.72375, "trades": 297, "taker_buy_base": 314637.0, "taker_buy_quote": 6246.39105 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.01988, "high": 0.02026, "low": 0.01982, "close": 0.01989, "volume": 1180487.0, "close_time": 1771192799999, "quote_volume": 23675.40731, "trades": 478, "taker_buy_base": 476384.0, "taker_buy_quote": 9557.08711 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.01989, "high": 0.02014, "low": 0.01976, "close": 0.01996, "volume": 1069418.0, "close_time": 1771196399999, "quote_volume": 21300.48171, "trades": 344, "taker_buy_base": 635639.0, "taker_buy_quote": 12667.52834 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.01992, "high": 0.0203, "low": 0.01981, "close": 0.02007, "volume": 642217.0, "close_time": 1771199999999, "quote_volume": 12818.04002, "trades": 529, "taker_buy_base": 348069.0, "taker_buy_quote": 6944.29267 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02007, "high": 0.02063, "low": 0.02001, "close": 0.02036, "volume": 236580.0, "close_time": 1771203599999, "quote_volume": 4832.52538, "trades": 325, "taker_buy_base": 143010.0, "taker_buy_quote": 2918.94425 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.02032, "high": 0.02126, "low": 0.02032, "close": 0.02099, "volume": 1099725.0, "close_time": 1771207199999, "quote_volume": 23069.66118, "trades": 732, "taker_buy_base": 570467.0, "taker_buy_quote": 11957.72981 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.02104, "high": 0.02138, "low": 0.02079, "close": 0.02111, "volume": 327535.0, "close_time": 1771210799999, "quote_volume": 6887.14639, "trades": 449, "taker_buy_base": 120305.0, "taker_buy_quote": 2536.8195 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.02111, "high": 0.02233, "low": 0.02108, "close": 0.02208, "volume": 1687529.0, "close_time": 1771214399999, "quote_volume": 36931.31019, "trades": 882, "taker_buy_base": 1093482.0, "taker_buy_quote": 23953.16741 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02207, "high": 0.02298, "low": 0.0217, "close": 0.02264, "volume": 2733012.0, "close_time": 1771217999999, "quote_volume": 61332.55915, "trades": 1483, "taker_buy_base": 1436293.0, "taker_buy_quote": 32232.81659 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0227, "high": 0.02292, "low": 0.02164, "close": 0.02225, "volume": 4345599.0, "close_time": 1771221599999, "quote_volume": 97651.37651, "trades": 2124, "taker_buy_base": 1971245.0, "taker_buy_quote": 44234.80699 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.02226, "high": 0.02256, "low": 0.02191, "close": 0.02201, "volume": 3514966.0, "close_time": 1771225199999, "quote_volume": 77715.17842, "trades": 800, "taker_buy_base": 2677783.0, "taker_buy_quote": 59177.58628 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.02201, "high": 0.02222, "low": 0.02136, "close": 0.02149, "volume": 7725363.0, "close_time": 1771228799999, "quote_volume": 168153.36266, "trades": 874, "taker_buy_base": 5991587.0, "taker_buy_quote": 130215.99715 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02148, "high": 0.0221, "low": 0.0212, "close": 0.02195, "volume": 9814339.0, "close_time": 1771232399999, "quote_volume": 213207.5421, "trades": 906, "taker_buy_base": 7985119.0, "taker_buy_quote": 173471.40717 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.02195, "high": 0.02233, "low": 0.02187, "close": 0.0221, "volume": 6824795.0, "close_time": 1771235999999, "quote_volume": 151091.82702, "trades": 759, "taker_buy_base": 4339794.0, "taker_buy_quote": 95969.20127 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0221, "high": 0.02244, "low": 0.02165, "close": 0.02239, "volume": 216567528.0, "close_time": 1771239599999, "quote_volume": 4754225.17422, "trades": 14364, "taker_buy_base": 19407412.0, "taker_buy_quote": 426169.24033 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.02239, "high": 0.02305, "low": 0.02187, "close": 0.02294, "volume": 204905637.0, "close_time": 1771243199999, "quote_volume": 4542566.21445, "trades": 14670, "taker_buy_base": 18534271.0, "taker_buy_quote": 410786.21699 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02296, "high": 0.02344, "low": 0.02263, "close": 0.0233, "volume": 92439304.0, "close_time": 1771246799999, "quote_volume": 2124641.39899, "trades": 10945, "taker_buy_base": 12483240.0, "taker_buy_quote": 286976.32828 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.02333, "high": 0.02439, "low": 0.02257, "close": 0.02283, "volume": 19247668.0, "close_time": 1771250399999, "quote_volume": 456154.50292, "trades": 5629, "taker_buy_base": 8812218.0, "taker_buy_quote": 208832.8124 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.02284, "high": 0.02315, "low": 0.02236, "close": 0.0229, "volume": 4959224.0, "close_time": 1771253999999, "quote_volume": 113118.66466, "trades": 2674, "taker_buy_base": 2661932.0, "taker_buy_quote": 60786.43664 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.02291, "high": 0.02307, "low": 0.02228, "close": 0.0224, "volume": 1933516.0, "close_time": 1771257599999, "quote_volume": 43766.44419, "trades": 1745, "taker_buy_base": 708647.0, "taker_buy_quote": 16021.03008 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0224, "high": 0.02388, "low": 0.02235, "close": 0.02361, "volume": 7709130.0, "close_time": 1771261199999, "quote_volume": 178064.90979, "trades": 2198, "taker_buy_base": 5158280.0, "taker_buy_quote": 118809.71254 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.02356, "high": 0.02491, "low": 0.02337, "close": 0.02392, "volume": 6348722.0, "close_time": 1771264799999, "quote_volume": 154018.12676, "trades": 3410, "taker_buy_base": 3254777.0, "taker_buy_quote": 78923.73569 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.02393, "high": 0.02395, "low": 0.02324, "close": 0.02349, "volume": 3358087.0, "close_time": 1771268399999, "quote_volume": 79284.61673, "trades": 2330, "taker_buy_base": 1793042.0, "taker_buy_quote": 42410.26733 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0235, "high": 0.02367, "low": 0.02322, "close": 0.02339, "volume": 1506928.0, "close_time": 1771271999999, "quote_volume": 35309.74882, "trades": 1230, "taker_buy_base": 887129.0, "taker_buy_quote": 20797.62806 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02341, "high": 0.02395, "low": 0.02316, "close": 0.02363, "volume": 4450890.0, "close_time": 1771275599999, "quote_volume": 104921.77834, "trades": 1846, "taker_buy_base": 2541814.0, "taker_buy_quote": 59909.43177 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.02363, "high": 0.02365, "low": 0.02307, "close": 0.02342, "volume": 2032448.0, "close_time": 1771279199999, "quote_volume": 47259.21427, "trades": 1096, "taker_buy_base": 538334.0, "taker_buy_quote": 12537.92927 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.02343, "high": 0.02346, "low": 0.02275, "close": 0.02306, "volume": 4445634.0, "close_time": 1771282799999, "quote_volume": 102600.55579, "trades": 2038, "taker_buy_base": 1348954.0, "taker_buy_quote": 31020.84575 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.02307, "high": 0.02311, "low": 0.02273, "close": 0.02283, "volume": 2141066.0, "close_time": 1771286399999, "quote_volume": 48940.29259, "trades": 1195, "taker_buy_base": 347311.0, "taker_buy_quote": 7951.79363 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02279, "high": 0.02284, "low": 0.02254, "close": 0.02273, "volume": 3127568.0, "close_time": 1771289999999, "quote_volume": 70869.59075, "trades": 1756, "taker_buy_base": 419953.0, "taker_buy_quote": 9528.94785 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.02274, "high": 0.02281, "low": 0.02236, "close": 0.02253, "volume": 3123756.0, "close_time": 1771293599999, "quote_volume": 70320.92754, "trades": 1153, "taker_buy_base": 2324568.0, "taker_buy_quote": 52286.77954 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.02254, "high": 0.02265, "low": 0.02171, "close": 0.02192, "volume": 6463949.0, "close_time": 1771297199999, "quote_volume": 143603.90773, "trades": 2209, "taker_buy_base": 4323943.0, "taker_buy_quote": 96227.21359 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.02191, "high": 0.02196, "low": 0.02152, "close": 0.02157, "volume": 5085916.0, "close_time": 1771300799999, "quote_volume": 111171.76523, "trades": 898, "taker_buy_base": 4416564.0, "taker_buy_quote": 96571.15657 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02157, "high": 0.02174, "low": 0.02113, "close": 0.02116, "volume": 5141227.0, "close_time": 1771304399999, "quote_volume": 110060.49493, "trades": 1347, "taker_buy_base": 3171412.0, "taker_buy_quote": 68065.88871 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.02114, "high": 0.02159, "low": 0.02065, "close": 0.02137, "volume": 7311403.0, "close_time": 1771307999999, "quote_volume": 154535.73892, "trades": 2565, "taker_buy_base": 5180082.0, "taker_buy_quote": 109665.24426 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.02136, "high": 0.02141, "low": 0.02102, "close": 0.02112, "volume": 6750348.0, "close_time": 1771311599999, "quote_volume": 142832.78292, "trades": 746, "taker_buy_base": 5429520.0, "taker_buy_quote": 114907.31696 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.02107, "high": 0.02166, "low": 0.021, "close": 0.02113, "volume": 6335861.0, "close_time": 1771315199999, "quote_volume": 134801.36126, "trades": 893, "taker_buy_base": 2788736.0, "taker_buy_quote": 59037.61399 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02113, "high": 0.02133, "low": 0.0206, "close": 0.02072, "volume": 2972141.0, "close_time": 1771318799999, "quote_volume": 62031.79378, "trades": 667, "taker_buy_base": 1399625.0, "taker_buy_quote": 29165.9358 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.02074, "high": 0.02086, "low": 0.02028, "close": 0.02063, "volume": 1053271.0, "close_time": 1771322399999, "quote_volume": 21672.16246, "trades": 722, "taker_buy_base": 566865.0, "taker_buy_quote": 11675.86092 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.02057, "high": 0.02064, "low": 0.02038, "close": 0.02038, "volume": 163424.0, "close_time": 1771325999999, "quote_volume": 3356.94153, "trades": 139, "taker_buy_base": 103211.0, "taker_buy_quote": 2120.93077 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.02042, "high": 0.02044, "low": 0.02004, "close": 0.02017, "volume": 1082715.0, "close_time": 1771329599999, "quote_volume": 21991.55664, "trades": 259, "taker_buy_base": 265172.0, "taker_buy_quote": 5374.34237 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02012, "high": 0.02019, "low": 0.01965, "close": 0.01969, "volume": 1259453.0, "close_time": 1771333199999, "quote_volume": 25001.13607, "trades": 431, "taker_buy_base": 407483.0, "taker_buy_quote": 8104.05889 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.01969, "high": 0.02005, "low": 0.01951, "close": 0.01996, "volume": 1646468.0, "close_time": 1771336799999, "quote_volume": 32692.82685, "trades": 506, "taker_buy_base": 837490.0, "taker_buy_quote": 16650.60867 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.01996, "high": 0.02008, "low": 0.01968, "close": 0.01982, "volume": 952718.0, "close_time": 1771340399999, "quote_volume": 18930.5157, "trades": 411, "taker_buy_base": 286019.0, "taker_buy_quote": 5688.44263 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.01985, "high": 0.01993, "low": 0.01957, "close": 0.01979, "volume": 495872.0, "close_time": 1771343999999, "quote_volume": 9800.29907, "trades": 254, "taker_buy_base": 212965.0, "taker_buy_quote": 4220.69207 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01976, "high": 0.02019, "low": 0.01974, "close": 0.01991, "volume": 490901.0, "close_time": 1771347599999, "quote_volume": 9815.48768, "trades": 383, "taker_buy_base": 323883.0, "taker_buy_quote": 6480.90578 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.01989, "high": 0.02007, "low": 0.01973, "close": 0.01984, "volume": 1527954.0, "close_time": 1771351199999, "quote_volume": 30370.67705, "trades": 376, "taker_buy_base": 852292.0, "taker_buy_quote": 16923.71243 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.01985, "high": 0.01994, "low": 0.01964, "close": 0.01984, "volume": 528833.0, "close_time": 1771354799999, "quote_volume": 10471.8213, "trades": 242, "taker_buy_base": 175398.0, "taker_buy_quote": 3478.26146 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.01985, "high": 0.01997, "low": 0.01912, "close": 0.01928, "volume": 2922845.0, "close_time": 1771358399999, "quote_volume": 57003.15568, "trades": 546, "taker_buy_base": 732613.0, "taker_buy_quote": 14211.09246 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01927, "high": 0.01942, "low": 0.01904, "close": 0.01932, "volume": 811739.0, "close_time": 1771361999999, "quote_volume": 15625.20623, "trades": 386, "taker_buy_base": 516858.0, "taker_buy_quote": 9961.1651 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.01931, "high": 0.01959, "low": 0.01925, "close": 0.01938, "volume": 608102.0, "close_time": 1771365599999, "quote_volume": 11803.94089, "trades": 207, "taker_buy_base": 436186.0, "taker_buy_quote": 8468.24854 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.01938, "high": 0.01938, "low": 0.01913, "close": 0.01921, "volume": 443941.0, "close_time": 1771369199999, "quote_volume": 8546.41939, "trades": 202, "taker_buy_base": 233619.0, "taker_buy_quote": 4506.78432 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0192, "high": 0.01939, "low": 0.0191, "close": 0.0193, "volume": 703627.0, "close_time": 1771372799999, "quote_volume": 13546.26497, "trades": 334, "taker_buy_base": 247459.0, "taker_buy_quote": 4760.21129 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01929, "high": 0.01929, "low": 0.01852, "close": 0.0186, "volume": 1817182.0, "close_time": 1771376399999, "quote_volume": 34270.08209, "trades": 982, "taker_buy_base": 676315.0, "taker_buy_quote": 12742.41536 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.01859, "high": 0.01871, "low": 0.01821, "close": 0.01832, "volume": 1170948.0, "close_time": 1771379999999, "quote_volume": 21620.69314, "trades": 983, "taker_buy_base": 430507.0, "taker_buy_quote": 7945.94009 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.01834, "high": 0.0186, "low": 0.01834, "close": 0.01859, "volume": 581312.0, "close_time": 1771383599999, "quote_volume": 10742.65283, "trades": 476, "taker_buy_base": 404662.0, "taker_buy_quote": 7481.06579 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.01858, "high": 0.01895, "low": 0.01857, "close": 0.01893, "volume": 878993.0, "close_time": 1771387199999, "quote_volume": 16483.57231, "trades": 532, "taker_buy_base": 569113.0, "taker_buy_quote": 10668.06657 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01893, "high": 0.01908, "low": 0.01887, "close": 0.01892, "volume": 441635.0, "close_time": 1771390799999, "quote_volume": 8380.12607, "trades": 468, "taker_buy_base": 289885.0, "taker_buy_quote": 5502.71519 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.01892, "high": 0.01905, "low": 0.01863, "close": 0.01883, "volume": 3838101.0, "close_time": 1771394399999, "quote_volume": 72217.41361, "trades": 805, "taker_buy_base": 1026546.0, "taker_buy_quote": 19308.19093 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.01885, "high": 0.01907, "low": 0.01878, "close": 0.01885, "volume": 501940.0, "close_time": 1771397999999, "quote_volume": 9493.24282, "trades": 433, "taker_buy_base": 334736.0, "taker_buy_quote": 6332.08065 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.01887, "high": 0.01896, "low": 0.01877, "close": 0.01883, "volume": 1285746.0, "close_time": 1771401599999, "quote_volume": 24303.25694, "trades": 317, "taker_buy_base": 197285.0, "taker_buy_quote": 3724.98154 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01883, "high": 0.01954, "low": 0.01883, "close": 0.01921, "volume": 1508042.0, "close_time": 1771405199999, "quote_volume": 28907.44721, "trades": 785, "taker_buy_base": 889254.0, "taker_buy_quote": 17115.36315 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.01922, "high": 0.01952, "low": 0.01921, "close": 0.01947, "volume": 1141632.0, "close_time": 1771408799999, "quote_volume": 22163.65406, "trades": 408, "taker_buy_base": 658691.0, "taker_buy_quote": 12793.03676 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.01946, "high": 0.01977, "low": 0.01942, "close": 0.01959, "volume": 1108032.0, "close_time": 1771412399999, "quote_volume": 21662.45415, "trades": 574, "taker_buy_base": 217810.0, "taker_buy_quote": 4270.15481 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.01957, "high": 0.0198, "low": 0.01919, "close": 0.01949, "volume": 806359.0, "close_time": 1771415999999, "quote_volume": 15683.05598, "trades": 533, "taker_buy_base": 426795.0, "taker_buy_quote": 8304.85977 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0195, "high": 0.01988, "low": 0.01934, "close": 0.01965, "volume": 585308.0, "close_time": 1771419599999, "quote_volume": 11479.98145, "trades": 447, "taker_buy_base": 284443.0, "taker_buy_quote": 5592.77097 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.01967, "high": 0.01997, "low": 0.01949, "close": 0.01969, "volume": 772959.0, "close_time": 1771423199999, "quote_volume": 15280.53161, "trades": 499, "taker_buy_base": 332791.0, "taker_buy_quote": 6579.26705 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0197, "high": 0.02004, "low": 0.01952, "close": 0.01996, "volume": 1007236.0, "close_time": 1771426799999, "quote_volume": 20011.29073, "trades": 559, "taker_buy_base": 390679.0, "taker_buy_quote": 7760.30597 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.01995, "high": 0.01995, "low": 0.01952, "close": 0.01957, "volume": 2341782.0, "close_time": 1771430399999, "quote_volume": 46319.9888, "trades": 456, "taker_buy_base": 1870455.0, "taker_buy_quote": 37025.02906 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01958, "high": 0.01965, "low": 0.01924, "close": 0.01936, "volume": 1918124.0, "close_time": 1771433999999, "quote_volume": 37369.62241, "trades": 485, "taker_buy_base": 769600.0, "taker_buy_quote": 14929.07996 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.01936, "high": 0.01946, "low": 0.01906, "close": 0.01912, "volume": 816880.0, "close_time": 1771437599999, "quote_volume": 15719.46385, "trades": 333, "taker_buy_base": 357595.0, "taker_buy_quote": 6884.19241 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.01915, "high": 0.01931, "low": 0.01897, "close": 0.01922, "volume": 181147.0, "close_time": 1771441199999, "quote_volume": 3461.94109, "trades": 251, "taker_buy_base": 49281.0, "taker_buy_quote": 945.43374 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.01921, "high": 0.01942, "low": 0.01877, "close": 0.0189, "volume": 1017939.0, "close_time": 1771444799999, "quote_volume": 19446.31556, "trades": 431, "taker_buy_base": 548101.0, "taker_buy_quote": 10487.96207 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01891, "high": 0.01918, "low": 0.01888, "close": 0.01891, "volume": 1635199.0, "close_time": 1771448399999, "quote_volume": 31160.08698, "trades": 374, "taker_buy_base": 339071.0, "taker_buy_quote": 6461.38656 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.01891, "high": 0.01908, "low": 0.01875, "close": 0.01875, "volume": 675344.0, "close_time": 1771451999999, "quote_volume": 12779.45739, "trades": 259, "taker_buy_base": 271644.0, "taker_buy_quote": 5153.87496 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.01882, "high": 0.01891, "low": 0.0186, "close": 0.01874, "volume": 355029.0, "close_time": 1771455599999, "quote_volume": 6649.20169, "trades": 283, "taker_buy_base": 185045.0, "taker_buy_quote": 3471.24117 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.01875, "high": 0.01891, "low": 0.01875, "close": 0.01883, "volume": 304834.0, "close_time": 1771459199999, "quote_volume": 5739.00995, "trades": 159, "taker_buy_base": 227424.0, "taker_buy_quote": 4281.92107 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0188, "high": 0.01964, "low": 0.01861, "close": 0.01938, "volume": 1910935.0, "close_time": 1771462799999, "quote_volume": 36853.08415, "trades": 827, "taker_buy_base": 870054.0, "taker_buy_quote": 16724.2577 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0194, "high": 0.02002, "low": 0.01938, "close": 0.01978, "volume": 2600683.0, "close_time": 1771466399999, "quote_volume": 51516.01356, "trades": 1073, "taker_buy_base": 1660170.0, "taker_buy_quote": 32913.8435 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.01982, "high": 0.02061, "low": 0.01979, "close": 0.02027, "volume": 2381728.0, "close_time": 1771469999999, "quote_volume": 48345.76722, "trades": 1181, "taker_buy_base": 1375666.0, "taker_buy_quote": 27948.68419 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.02027, "high": 0.02174, "low": 0.02027, "close": 0.02145, "volume": 4328107.0, "close_time": 1771473599999, "quote_volume": 91570.16002, "trades": 1675, "taker_buy_base": 2712531.0, "taker_buy_quote": 57459.09843 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02146, "high": 0.02201, "low": 0.02069, "close": 0.02089, "volume": 5393635.0, "close_time": 1771477199999, "quote_volume": 114937.19699, "trades": 2527, "taker_buy_base": 2411595.0, "taker_buy_quote": 51477.58846 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0209, "high": 0.02137, "low": 0.02057, "close": 0.02126, "volume": 2521364.0, "close_time": 1771480799999, "quote_volume": 52768.82145, "trades": 1598, "taker_buy_base": 1542216.0, "taker_buy_quote": 32265.5043 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.02127, "high": 0.02176, "low": 0.02079, "close": 0.02097, "volume": 2921438.0, "close_time": 1771484399999, "quote_volume": 62116.5504, "trades": 1453, "taker_buy_base": 1326811.0, "taker_buy_quote": 28185.49153 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.02097, "high": 0.02138, "low": 0.02081, "close": 0.02132, "volume": 1848894.0, "close_time": 1771487999999, "quote_volume": 38965.22561, "trades": 1000, "taker_buy_base": 959358.0, "taker_buy_quote": 20221.59019 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02131, "high": 0.0214, "low": 0.02067, "close": 0.02125, "volume": 2204011.0, "close_time": 1771491599999, "quote_volume": 46391.17541, "trades": 1211, "taker_buy_base": 992274.0, "taker_buy_quote": 20890.02125 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.02121, "high": 0.02128, "low": 0.02078, "close": 0.02101, "volume": 1508190.0, "close_time": 1771495199999, "quote_volume": 31717.22919, "trades": 968, "taker_buy_base": 622784.0, "taker_buy_quote": 13094.3057 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.02102, "high": 0.02153, "low": 0.02102, "close": 0.02149, "volume": 1740071.0, "close_time": 1771498799999, "quote_volume": 37041.25748, "trades": 906, "taker_buy_base": 993560.0, "taker_buy_quote": 21189.89059 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.02148, "high": 0.02166, "low": 0.02099, "close": 0.02106, "volume": 2117802.0, "close_time": 1771502399999, "quote_volume": 45003.11787, "trades": 1085, "taker_buy_base": 1127296.0, "taker_buy_quote": 23956.32862 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02107, "high": 0.02143, "low": 0.02081, "close": 0.02098, "volume": 2048269.0, "close_time": 1771505999999, "quote_volume": 43406.00164, "trades": 847, "taker_buy_base": 735653.0, "taker_buy_quote": 15556.52132 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.02099, "high": 0.021, "low": 0.02024, "close": 0.0208, "volume": 3454873.0, "close_time": 1771509599999, "quote_volume": 71116.97138, "trades": 1761, "taker_buy_base": 1140205.0, "taker_buy_quote": 23519.70829 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0208, "high": 0.02131, "low": 0.02038, "close": 0.02038, "volume": 1821795.0, "close_time": 1771513199999, "quote_volume": 38048.79052, "trades": 1121, "taker_buy_base": 911947.0, "taker_buy_quote": 19097.64129 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.02038, "high": 0.02077, "low": 0.02005, "close": 0.02026, "volume": 1788967.0, "close_time": 1771516799999, "quote_volume": 36615.61003, "trades": 1126, "taker_buy_base": 854932.0, "taker_buy_quote": 17489.53669 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.02026, "high": 0.02027, "low": 0.01945, "close": 0.01973, "volume": 3807695.0, "close_time": 1771520399999, "quote_volume": 74907.10035, "trades": 1158, "taker_buy_base": 1511905.0, "taker_buy_quote": 29692.80042 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.01971, "high": 0.02035, "low": 0.01971, "close": 0.02007, "volume": 952423.0, "close_time": 1771523999999, "quote_volume": 19106.77074, "trades": 607, "taker_buy_base": 513561.0, "taker_buy_quote": 10302.92282 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.02006, "high": 0.02055, "low": 0.01988, "close": 0.02036, "volume": 598399.0, "close_time": 1771527599999, "quote_volume": 12079.46692, "trades": 522, "taker_buy_base": 323267.0, "taker_buy_quote": 6527.41781 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.02037, "high": 0.02061, "low": 0.02035, "close": 0.02035, "volume": 1302304.0, "close_time": 1771531199999, "quote_volume": 26672.79997, "trades": 484, "taker_buy_base": 625739.0, "taker_buy_quote": 12816.03441 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.02036, "high": 0.02041, "low": 0.02011, "close": 0.02021, "volume": 582113.0, "close_time": 1771534799999, "quote_volume": 11801.98776, "trades": 324, "taker_buy_base": 253640.0, "taker_buy_quote": 5151.79584 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.02022, "high": 0.02024, "low": 0.02005, "close": 0.02008, "volume": 356959.0, "close_time": 1771538399999, "quote_volume": 7190.31044, "trades": 217, "taker_buy_base": 233123.0, "taker_buy_quote": 4699.22809 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.02007, "high": 0.02019, "low": 0.01987, "close": 0.02011, "volume": 460789.0, "close_time": 1771541999999, "quote_volume": 9228.54994, "trades": 288, "taker_buy_base": 240485.0, "taker_buy_quote": 4821.0265 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0201, "high": 0.02025, "low": 0.02002, "close": 0.02009, "volume": 299112.0, "close_time": 1771545599999, "quote_volume": 6011.69143, "trades": 244, "taker_buy_base": 111178.0, "taker_buy_quote": 2234.77304 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02008, "high": 0.02024, "low": 0.01968, "close": 0.01972, "volume": 442017.0, "close_time": 1771549199999, "quote_volume": 8822.77037, "trades": 329, "taker_buy_base": 234693.0, "taker_buy_quote": 4692.17049 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01974, "high": 0.02011, "low": 0.01964, "close": 0.01994, "volume": 521841.0, "close_time": 1771552799999, "quote_volume": 10386.2562, "trades": 465, "taker_buy_base": 358857.0, "taker_buy_quote": 7141.77067 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01996, "high": 0.02008, "low": 0.01971, "close": 0.01975, "volume": 270474.0, "close_time": 1771556399999, "quote_volume": 5370.41096, "trades": 272, "taker_buy_base": 153018.0, "taker_buy_quote": 3034.73718 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.01974, "high": 0.01984, "low": 0.01954, "close": 0.01965, "volume": 541818.0, "close_time": 1771559999999, "quote_volume": 10655.71473, "trades": 397, "taker_buy_base": 382073.0, "taker_buy_quote": 7512.95376 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01964, "high": 0.01964, "low": 0.01926, "close": 0.0195, "volume": 561043.0, "close_time": 1771563599999, "quote_volume": 10899.23345, "trades": 435, "taker_buy_base": 172844.0, "taker_buy_quote": 3358.00982 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01951, "high": 0.02028, "low": 0.01946, "close": 0.02012, "volume": 790375.0, "close_time": 1771567199999, "quote_volume": 15708.11654, "trades": 654, "taker_buy_base": 375570.0, "taker_buy_quote": 7452.64598 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.02012, "high": 0.02043, "low": 0.01994, "close": 0.02002, "volume": 771429.0, "close_time": 1771570799999, "quote_volume": 15578.80596, "trades": 423, "taker_buy_base": 274437.0, "taker_buy_quote": 5538.13898 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.02005, "high": 0.0201, "low": 0.01977, "close": 0.01982, "volume": 340138.0, "close_time": 1771574399999, "quote_volume": 6769.63187, "trades": 314, "taker_buy_base": 152169.0, "taker_buy_quote": 3031.07281 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01984, "high": 0.01998, "low": 0.01977, "close": 0.01994, "volume": 397164.0, "close_time": 1771577999999, "quote_volume": 7908.17132, "trades": 298, "taker_buy_base": 215113.0, "taker_buy_quote": 4282.31393 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01995, "high": 0.02042, "low": 0.01994, "close": 0.0202, "volume": 668072.0, "close_time": 1771581599999, "quote_volume": 13481.58725, "trades": 410, "taker_buy_base": 515453.0, "taker_buy_quote": 10405.16276 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.02021, "high": 0.02085, "low": 0.02021, "close": 0.02072, "volume": 1701724.0, "close_time": 1771585199999, "quote_volume": 35000.33808, "trades": 686, "taker_buy_base": 1020778.0, "taker_buy_quote": 20986.75125 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.02073, "high": 0.02074, "low": 0.02021, "close": 0.02046, "volume": 808518.0, "close_time": 1771588799999, "quote_volume": 16601.27424, "trades": 561, "taker_buy_base": 289866.0, "taker_buy_quote": 5927.87952 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02046, "high": 0.02172, "low": 0.02035, "close": 0.02167, "volume": 2900878.0, "close_time": 1771592399999, "quote_volume": 61490.10346, "trades": 1599, "taker_buy_base": 1729327.0, "taker_buy_quote": 36606.05178 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.02167, "high": 0.02182, "low": 0.02082, "close": 0.02149, "volume": 4250354.0, "close_time": 1771595999999, "quote_volume": 90733.71193, "trades": 1793, "taker_buy_base": 2090759.0, "taker_buy_quote": 44661.48663 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.02148, "high": 0.02248, "low": 0.0211, "close": 0.02176, "volume": 5942411.0, "close_time": 1771599599999, "quote_volume": 129639.79917, "trades": 1937, "taker_buy_base": 3442363.0, "taker_buy_quote": 74983.49682 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.02179, "high": 0.02295, "low": 0.02179, "close": 0.02279, "volume": 3868387.0, "close_time": 1771603199999, "quote_volume": 86624.60419, "trades": 1636, "taker_buy_base": 1906820.0, "taker_buy_quote": 42605.34775 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0228, "high": 0.02399, "low": 0.0223, "close": 0.02378, "volume": 5232559.0, "close_time": 1771606799999, "quote_volume": 120420.918, "trades": 1998, "taker_buy_base": 2839674.0, "taker_buy_quote": 65694.11598 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.02379, "high": 0.02444, "low": 0.023, "close": 0.02379, "volume": 5892337.0, "close_time": 1771610399999, "quote_volume": 140446.36265, "trades": 2262, "taker_buy_base": 3044977.0, "taker_buy_quote": 72714.75189 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.02378, "high": 0.02393, "low": 0.02304, "close": 0.02318, "volume": 3244751.0, "close_time": 1771613999999, "quote_volume": 76028.8411, "trades": 1359, "taker_buy_base": 1973624.0, "taker_buy_quote": 46165.93144 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.02319, "high": 0.0237, "low": 0.02282, "close": 0.0236, "volume": 2711401.0, "close_time": 1771617599999, "quote_volume": 63232.48498, "trades": 1174, "taker_buy_base": 1305124.0, "taker_buy_quote": 30459.58492 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.02359, "high": 0.02459, "low": 0.02358, "close": 0.0241, "volume": 6127740.0, "close_time": 1771621199999, "quote_volume": 148088.82876, "trades": 1902, "taker_buy_base": 3058995.0, "taker_buy_quote": 74047.37881 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.02411, "high": 0.02443, "low": 0.02355, "close": 0.02364, "volume": 3144795.0, "close_time": 1771624799999, "quote_volume": 75045.59511, "trades": 1109, "taker_buy_base": 1337014.0, "taker_buy_quote": 31917.51815 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.02365, "high": 0.02371, "low": 0.02324, "close": 0.02345, "volume": 1401079.0, "close_time": 1771628399999, "quote_volume": 32813.94938, "trades": 656, "taker_buy_base": 663126.0, "taker_buy_quote": 15576.85993 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.02344, "high": 0.02372, "low": 0.02267, "close": 0.02286, "volume": 2391876.0, "close_time": 1771631999999, "quote_volume": 55617.3755, "trades": 1190, "taker_buy_base": 928181.0, "taker_buy_quote": 21593.6366 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02287, "high": 0.0229, "low": 0.02205, "close": 0.02223, "volume": 3232882.0, "close_time": 1771635599999, "quote_volume": 72723.98148, "trades": 1303, "taker_buy_base": 1213648.0, "taker_buy_quote": 27239.94915 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.02226, "high": 0.02269, "low": 0.02226, "close": 0.0226, "volume": 818434.0, "close_time": 1771639199999, "quote_volume": 18466.01954, "trades": 537, "taker_buy_base": 462423.0, "taker_buy_quote": 10442.66883 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0226, "high": 0.02319, "low": 0.0225, "close": 0.02312, "volume": 1082060.0, "close_time": 1771642799999, "quote_volume": 24750.79003, "trades": 647, "taker_buy_base": 523419.0, "taker_buy_quote": 11954.54683 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.02308, "high": 0.02346, "low": 0.02277, "close": 0.02287, "volume": 1812502.0, "close_time": 1771646399999, "quote_volume": 41815.48228, "trades": 929, "taker_buy_base": 840128.0, "taker_buy_quote": 19339.65171 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02287, "high": 0.02413, "low": 0.02268, "close": 0.02394, "volume": 1860180.0, "close_time": 1771649999999, "quote_volume": 43678.45608, "trades": 1014, "taker_buy_base": 1272310.0, "taker_buy_quote": 29974.49719 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.02392, "high": 0.02419, "low": 0.02336, "close": 0.02369, "volume": 1880151.0, "close_time": 1771653599999, "quote_volume": 44755.29383, "trades": 1081, "taker_buy_base": 639362.0, "taker_buy_quote": 15209.37186 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0237, "high": 0.02463, "low": 0.02344, "close": 0.02463, "volume": 1554023.0, "close_time": 1771657199999, "quote_volume": 37343.6844, "trades": 1086, "taker_buy_base": 950910.0, "taker_buy_quote": 22850.47839 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.02459, "high": 0.0252, "low": 0.02407, "close": 0.0245, "volume": 3450509.0, "close_time": 1771660799999, "quote_volume": 84923.14255, "trades": 1710, "taker_buy_base": 2355661.0, "taker_buy_quote": 58137.2288 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02457, "high": 0.0254, "low": 0.02446, "close": 0.02481, "volume": 4292710.0, "close_time": 1771664399999, "quote_volume": 107314.32723, "trades": 1980, "taker_buy_base": 1983453.0, "taker_buy_quote": 49634.93325 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.02486, "high": 0.02518, "low": 0.02427, "close": 0.0249, "volume": 2763007.0, "close_time": 1771667999999, "quote_volume": 68450.59299, "trades": 1409, "taker_buy_base": 1443847.0, "taker_buy_quote": 35789.87053 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.02494, "high": 0.02588, "low": 0.02494, "close": 0.02513, "volume": 3484885.0, "close_time": 1771671599999, "quote_volume": 88534.38328, "trades": 1429, "taker_buy_base": 1881903.0, "taker_buy_quote": 47858.9752 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.02512, "high": 0.02582, "low": 0.025, "close": 0.02539, "volume": 2503325.0, "close_time": 1771675199999, "quote_volume": 63732.64894, "trades": 1317, "taker_buy_base": 1280387.0, "taker_buy_quote": 32606.01723 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0254, "high": 0.02562, "low": 0.025, "close": 0.02555, "volume": 1377206.0, "close_time": 1771678799999, "quote_volume": 34803.287, "trades": 822, "taker_buy_base": 763459.0, "taker_buy_quote": 19289.00817 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.02556, "high": 0.02559, "low": 0.02466, "close": 0.02512, "volume": 1511820.0, "close_time": 1771682399999, "quote_volume": 37763.50528, "trades": 976, "taker_buy_base": 644967.0, "taker_buy_quote": 16117.02547 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.02513, "high": 0.02542, "low": 0.0246, "close": 0.02462, "volume": 1992895.0, "close_time": 1771685999999, "quote_volume": 49789.61689, "trades": 987, "taker_buy_base": 970931.0, "taker_buy_quote": 24229.75934 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.02466, "high": 0.02495, "low": 0.02424, "close": 0.02474, "volume": 1626068.0, "close_time": 1771689599999, "quote_volume": 39920.60609, "trades": 991, "taker_buy_base": 515620.0, "taker_buy_quote": 12636.17401 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02474, "high": 0.02582, "low": 0.02461, "close": 0.02576, "volume": 2001336.0, "close_time": 1771693199999, "quote_volume": 50415.91376, "trades": 1133, "taker_buy_base": 1218597.0, "taker_buy_quote": 30679.78753 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.02578, "high": 0.02585, "low": 0.02533, "close": 0.02585, "volume": 1804432.0, "close_time": 1771696799999, "quote_volume": 46084.35834, "trades": 1076, "taker_buy_base": 741458.0, "taker_buy_quote": 18940.03639 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.02581, "high": 0.02618, "low": 0.02524, "close": 0.02541, "volume": 1962046.0, "close_time": 1771700399999, "quote_volume": 50494.50349, "trades": 955, "taker_buy_base": 1096940.0, "taker_buy_quote": 28280.9931 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.02544, "high": 0.0256, "low": 0.02518, "close": 0.02518, "volume": 921164.0, "close_time": 1771703999999, "quote_volume": 23361.68911, "trades": 475, "taker_buy_base": 602100.0, "taker_buy_quote": 15279.24023 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0252, "high": 0.02581, "low": 0.02504, "close": 0.02558, "volume": 920434.0, "close_time": 1771707599999, "quote_volume": 23386.65663, "trades": 633, "taker_buy_base": 546581.0, "taker_buy_quote": 13923.07801 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.02558, "high": 0.02596, "low": 0.02539, "close": 0.02573, "volume": 622987.0, "close_time": 1771711199999, "quote_volume": 16016.39374, "trades": 570, "taker_buy_base": 431480.0, "taker_buy_quote": 11109.22063 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.02572, "high": 0.02577, "low": 0.02534, "close": 0.02558, "volume": 523980.0, "close_time": 1771714799999, "quote_volume": 13408.12079, "trades": 440, "taker_buy_base": 306486.0, "taker_buy_quote": 7859.37666 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.02559, "high": 0.0258, "low": 0.02256, "close": 0.02272, "volume": 9284066.0, "close_time": 1771718399999, "quote_volume": 221595.60482, "trades": 3515, "taker_buy_base": 3181619.0, "taker_buy_quote": 75644.32134 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02273, "high": 0.02333, "low": 0.02211, "close": 0.02323, "volume": 5927373.0, "close_time": 1771721999999, "quote_volume": 134582.65874, "trades": 2294, "taker_buy_base": 2923438.0, "taker_buy_quote": 66494.55526 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.02319, "high": 0.02319, "low": 0.02215, "close": 0.02238, "volume": 2340148.0, "close_time": 1771725599999, "quote_volume": 52750.2214, "trades": 1324, "taker_buy_base": 932638.0, "taker_buy_quote": 21052.91523 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.02244, "high": 0.02264, "low": 0.02229, "close": 0.02251, "volume": 323137.0, "close_time": 1771729199999, "quote_volume": 7279.51994, "trades": 397, "taker_buy_base": 121563.0, "taker_buy_quote": 2739.31163 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0218, "close": 0.02214, "volume": 1274032.0, "close_time": 1771732799999, "quote_volume": 28133.49178, "trades": 694, "taker_buy_base": 660353.0, "taker_buy_quote": 14578.39482 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.02215, "high": 0.02254, "low": 0.02209, "close": 0.02239, "volume": 955767.0, "close_time": 1771736399999, "quote_volume": 21247.19259, "trades": 372, "taker_buy_base": 249819.0, "taker_buy_quote": 5580.3391 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.02245, "high": 0.02267, "low": 0.02226, "close": 0.0225, "volume": 227295.0, "close_time": 1771739999999, "quote_volume": 5102.68669, "trades": 279, "taker_buy_base": 108340.0, "taker_buy_quote": 2431.94267 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.02252, "high": 0.02266, "low": 0.0223, "close": 0.02242, "volume": 559594.0, "close_time": 1771743599999, "quote_volume": 12549.99365, "trades": 373, "taker_buy_base": 379559.0, "taker_buy_quote": 8505.32606 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.02248, "high": 0.02317, "low": 0.02242, "close": 0.02292, "volume": 1411848.0, "close_time": 1771747199999, "quote_volume": 32313.75415, "trades": 598, "taker_buy_base": 634078.0, "taker_buy_quote": 14488.18478 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.02296, "high": 0.02341, "low": 0.02288, "close": 0.02293, "volume": 1637194.0, "close_time": 1771750799999, "quote_volume": 37924.89383, "trades": 819, "taker_buy_base": 659753.0, "taker_buy_quote": 15252.15436 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.02293, "high": 0.02349, "low": 0.02292, "close": 0.02318, "volume": 767167.0, "close_time": 1771754399999, "quote_volume": 17810.32969, "trades": 553, "taker_buy_base": 428404.0, "taker_buy_quote": 9955.56245 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.02319, "high": 0.02361, "low": 0.02307, "close": 0.0234, "volume": 1543041.0, "close_time": 1771757999999, "quote_volume": 35884.30983, "trades": 848, "taker_buy_base": 626542.0, "taker_buy_quote": 14622.22628 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.02341, "high": 0.02365, "low": 0.02328, "close": 0.02332, "volume": 1231523.0, "close_time": 1771761599999, "quote_volume": 28858.90098, "trades": 618, "taker_buy_base": 487469.0, "taker_buy_quote": 11449.25587 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.02332, "high": 0.02342, "low": 0.02261, "close": 0.02277, "volume": 1010099.0, "close_time": 1771765199999, "quote_volume": 23164.26508, "trades": 680, "taker_buy_base": 477498.0, "taker_buy_quote": 10932.54534 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.02276, "high": 0.02293, "low": 0.02218, "close": 0.02226, "volume": 1387284.0, "close_time": 1771768799999, "quote_volume": 31272.23664, "trades": 754, "taker_buy_base": 446251.0, "taker_buy_quote": 10078.00494 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.02222, "high": 0.02232, "low": 0.02186, "close": 0.02204, "volume": 931459.0, "close_time": 1771772399999, "quote_volume": 20513.99924, "trades": 609, "taker_buy_base": 434665.0, "taker_buy_quote": 9568.44882 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.02207, "high": 0.02214, "low": 0.02156, "close": 0.02171, "volume": 1846331.0, "close_time": 1771775999999, "quote_volume": 40371.87025, "trades": 712, "taker_buy_base": 555895.0, "taker_buy_quote": 12158.59302 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.02174, "high": 0.02195, "low": 0.02139, "close": 0.02147, "volume": 678146.0, "close_time": 1771779599999, "quote_volume": 14604.24071, "trades": 481, "taker_buy_base": 369804.0, "taker_buy_quote": 7963.04489 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.02146, "high": 0.02166, "low": 0.02109, "close": 0.02157, "volume": 527352.0, "close_time": 1771783199999, "quote_volume": 11296.32405, "trades": 428, "taker_buy_base": 226374.0, "taker_buy_quote": 4855.6759 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.02157, "high": 0.0218, "low": 0.02143, "close": 0.02174, "volume": 800094.0, "close_time": 1771786799999, "quote_volume": 17270.05724, "trades": 390, "taker_buy_base": 210572.0, "taker_buy_quote": 4550.89603 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.02175, "high": 0.02176, "low": 0.02116, "close": 0.02131, "volume": 762678.0, "close_time": 1771790399999, "quote_volume": 16258.61845, "trades": 309, "taker_buy_base": 617308.0, "taker_buy_quote": 13149.02957 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.02132, "high": 0.02133, "low": 0.02091, "close": 0.02099, "volume": 544273.0, "close_time": 1771793999999, "quote_volume": 11442.95229, "trades": 416, "taker_buy_base": 187157.0, "taker_buy_quote": 3940.33341 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.021, "high": 0.02127, "low": 0.02089, "close": 0.02127, "volume": 549244.0, "close_time": 1771797599999, "quote_volume": 11573.81446, "trades": 455, "taker_buy_base": 203547.0, "taker_buy_quote": 4300.42781 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.02127, "high": 0.02146, "low": 0.02114, "close": 0.02145, "volume": 793444.0, "close_time": 1771801199999, "quote_volume": 16897.75733, "trades": 322, "taker_buy_base": 344261.0, "taker_buy_quote": 7323.13802 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.02145, "high": 0.02154, "low": 0.02126, "close": 0.02143, "volume": 385769.0, "close_time": 1771804799999, "quote_volume": 8250.61787, "trades": 388, "taker_buy_base": 294784.0, "taker_buy_quote": 6304.7471 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02144, "high": 0.02148, "low": 0.02092, "close": 0.02092, "volume": 594061.0, "close_time": 1771808399999, "quote_volume": 12574.86331, "trades": 421, "taker_buy_base": 453316.0, "taker_buy_quote": 9583.8831 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.02093, "high": 0.02135, "low": 0.02061, "close": 0.0211, "volume": 1551121.0, "close_time": 1771811999999, "quote_volume": 32647.9224, "trades": 1447, "taker_buy_base": 733376.0, "taker_buy_quote": 15444.85146 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.02111, "high": 0.02114, "low": 0.02063, "close": 0.02094, "volume": 943813.0, "close_time": 1771815599999, "quote_volume": 19736.41208, "trades": 777, "taker_buy_base": 232502.0, "taker_buy_quote": 4846.42139 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.02095, "high": 0.02095, "low": 0.02018, "close": 0.02078, "volume": 1041892.0, "close_time": 1771819199999, "quote_volume": 21508.9229, "trades": 603, "taker_buy_base": 384939.0, "taker_buy_quote": 7915.59986 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.02081, "high": 0.02123, "low": 0.02047, "close": 0.02053, "volume": 725858.0, "close_time": 1771822799999, "quote_volume": 15178.18094, "trades": 681, "taker_buy_base": 375354.0, "taker_buy_quote": 7855.33203 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.02054, "high": 0.02094, "low": 0.02053, "close": 0.0209, "volume": 267834.0, "close_time": 1771826399999, "quote_volume": 5572.8713, "trades": 311, "taker_buy_base": 116469.0, "taker_buy_quote": 2421.84786 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.02091, "high": 0.0216, "low": 0.02091, "close": 0.02133, "volume": 868894.0, "close_time": 1771829999999, "quote_volume": 18585.78368, "trades": 837, "taker_buy_base": 548280.0, "taker_buy_quote": 11720.3908 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.02135, "high": 0.02151, "low": 0.02113, "close": 0.0212, "volume": 381775.0, "close_time": 1771833599999, "quote_volume": 8156.83724, "trades": 436, "taker_buy_base": 191571.0, "taker_buy_quote": 4093.0258 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.02119, "high": 0.02156, "low": 0.02099, "close": 0.02108, "volume": 2047621.0, "close_time": 1771837199999, "quote_volume": 43295.0096, "trades": 606, "taker_buy_base": 530550.0, "taker_buy_quote": 11266.43425 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.02109, "high": 0.02165, "low": 0.02109, "close": 0.02143, "volume": 1017588.0, "close_time": 1771840799999, "quote_volume": 21832.76244, "trades": 534, "taker_buy_base": 796472.0, "taker_buy_quote": 17102.07927 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.02143, "high": 0.02186, "low": 0.02141, "close": 0.02182, "volume": 465456.0, "close_time": 1771844399999, "quote_volume": 10073.88892, "trades": 430, "taker_buy_base": 184733.0, "taker_buy_quote": 3997.82085 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.02178, "high": 0.02201, "low": 0.02151, "close": 0.02176, "volume": 1508813.0, "close_time": 1771847999999, "quote_volume": 32803.79415, "trades": 1021, "taker_buy_base": 673528.0, "taker_buy_quote": 14644.25007 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.02174, "high": 0.0219, "low": 0.02146, "close": 0.0218, "volume": 684499.0, "close_time": 1771851599999, "quote_volume": 14849.13852, "trades": 508, "taker_buy_base": 374414.0, "taker_buy_quote": 8128.05859 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.02181, "high": 0.02192, "low": 0.02156, "close": 0.02178, "volume": 783027.0, "close_time": 1771855199999, "quote_volume": 16986.19416, "trades": 552, "taker_buy_base": 341220.0, "taker_buy_quote": 7406.85382 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.02179, "high": 0.02185, "low": 0.02127, "close": 0.02129, "volume": 509668.0, "close_time": 1771858799999, "quote_volume": 10929.98646, "trades": 483, "taker_buy_base": 213987.0, "taker_buy_quote": 4592.76053 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.02132, "high": 0.02152, "low": 0.0209, "close": 0.02106, "volume": 1811866.0, "close_time": 1771862399999, "quote_volume": 38331.18146, "trades": 810, "taker_buy_base": 373346.0, "taker_buy_quote": 7902.29719 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.02107, "high": 0.02169, "low": 0.02089, "close": 0.02136, "volume": 1257806.0, "close_time": 1771865999999, "quote_volume": 26717.96384, "trades": 784, "taker_buy_base": 737013.0, "taker_buy_quote": 15663.85856 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.02137, "high": 0.02145, "low": 0.02105, "close": 0.02125, "volume": 197923.0, "close_time": 1771869599999, "quote_volume": 4198.37129, "trades": 395, "taker_buy_base": 104124.0, "taker_buy_quote": 2210.60463 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.02126, "high": 0.02168, "low": 0.02116, "close": 0.02143, "volume": 1199751.0, "close_time": 1771873199999, "quote_volume": 25694.91779, "trades": 478, "taker_buy_base": 788007.0, "taker_buy_quote": 16870.49037 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.02141, "high": 0.02154, "low": 0.02118, "close": 0.02123, "volume": 747145.0, "close_time": 1771876799999, "quote_volume": 15997.8641, "trades": 296, "taker_buy_base": 577311.0, "taker_buy_quote": 12368.91702 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.02123, "high": 0.02142, "low": 0.02109, "close": 0.02135, "volume": 859272.0, "close_time": 1771880399999, "quote_volume": 18251.18167, "trades": 497, "taker_buy_base": 353062.0, "taker_buy_quote": 7508.78117 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.02134, "high": 0.02187, "low": 0.02133, "close": 0.02135, "volume": 1510194.0, "close_time": 1771883999999, "quote_volume": 32672.59058, "trades": 866, "taker_buy_base": 683985.0, "taker_buy_quote": 14797.00473 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.02138, "high": 0.02183, "low": 0.02135, "close": 0.02149, "volume": 1211756.0, "close_time": 1771887599999, "quote_volume": 26160.09777, "trades": 427, "taker_buy_base": 545516.0, "taker_buy_quote": 11741.84799 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.02148, "high": 0.02179, "low": 0.0213, "close": 0.02137, "volume": 1308875.0, "close_time": 1771891199999, "quote_volume": 28083.22821, "trades": 884, "taker_buy_base": 509111.0, "taker_buy_quote": 10929.39248 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.02137, "high": 0.02179, "low": 0.0212, "close": 0.02139, "volume": 618356.0, "close_time": 1771894799999, "quote_volume": 13262.45494, "trades": 601, "taker_buy_base": 302122.0, "taker_buy_quote": 6477.51247 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.02137, "high": 0.02183, "low": 0.02122, "close": 0.02144, "volume": 870650.0, "close_time": 1771898399999, "quote_volume": 18752.61705, "trades": 900, "taker_buy_base": 469584.0, "taker_buy_quote": 10110.33988 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.02143, "high": 0.02202, "low": 0.0213, "close": 0.02202, "volume": 661216.0, "close_time": 1771901999999, "quote_volume": 14258.94834, "trades": 589, "taker_buy_base": 428435.0, "taker_buy_quote": 9230.58891 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.02198, "high": 0.02356, "low": 0.02188, "close": 0.02282, "volume": 5036342.0, "close_time": 1771905599999, "quote_volume": 115223.62231, "trades": 2126, "taker_buy_base": 3118075.0, "taker_buy_quote": 71347.66015 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.02288, "high": 0.02326, "low": 0.02216, "close": 0.02242, "volume": 1447781.0, "close_time": 1771909199999, "quote_volume": 32761.43107, "trades": 1101, "taker_buy_base": 580079.0, "taker_buy_quote": 13116.79784 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.02241, "high": 0.0227, "low": 0.02138, "close": 0.02194, "volume": 2076922.0, "close_time": 1771912799999, "quote_volume": 45913.14233, "trades": 1574, "taker_buy_base": 737836.0, "taker_buy_quote": 16304.96274 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.02196, "high": 0.02255, "low": 0.02171, "close": 0.02217, "volume": 1959394.0, "close_time": 1771916399999, "quote_volume": 43596.88383, "trades": 1131, "taker_buy_base": 661751.0, "taker_buy_quote": 14709.06251 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.02218, "high": 0.02274, "low": 0.02185, "close": 0.0223, "volume": 1736150.0, "close_time": 1771919999999, "quote_volume": 38745.02608, "trades": 1127, "taker_buy_base": 888930.0, "taker_buy_quote": 19833.93225 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.02229, "high": 0.02354, "low": 0.0222, "close": 0.02307, "volume": 2540151.0, "close_time": 1771923599999, "quote_volume": 57870.35098, "trades": 1325, "taker_buy_base": 1424755.0, "taker_buy_quote": 32442.43913 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.02306, "high": 0.02325, "low": 0.02262, "close": 0.02271, "volume": 1804883.0, "close_time": 1771927199999, "quote_volume": 41348.11043, "trades": 911, "taker_buy_base": 760510.0, "taker_buy_quote": 17478.69109 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.02271, "high": 0.02326, "low": 0.02237, "close": 0.02257, "volume": 1945173.0, "close_time": 1771930799999, "quote_volume": 44470.88817, "trades": 1232, "taker_buy_base": 874796.0, "taker_buy_quote": 19997.41808 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.02259, "high": 0.02317, "low": 0.02255, "close": 0.02277, "volume": 1429824.0, "close_time": 1771934399999, "quote_volume": 32687.51042, "trades": 992, "taker_buy_base": 607869.0, "taker_buy_quote": 13899.51084 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.02275, "high": 0.0231, "low": 0.02245, "close": 0.02297, "volume": 1340836.0, "close_time": 1771937999999, "quote_volume": 30543.22517, "trades": 985, "taker_buy_base": 666986.0, "taker_buy_quote": 15182.57006 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.02296, "high": 0.0232, "low": 0.02258, "close": 0.02315, "volume": 1260558.0, "close_time": 1771941599999, "quote_volume": 28793.10407, "trades": 852, "taker_buy_base": 584387.0, "taker_buy_quote": 13336.26439 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.02315, "high": 0.02395, "low": 0.02292, "close": 0.02362, "volume": 2851816.0, "close_time": 1771945199999, "quote_volume": 66733.39001, "trades": 1236, "taker_buy_base": 1557443.0, "taker_buy_quote": 36476.28522 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.02357, "high": 0.02424, "low": 0.02323, "close": 0.02365, "volume": 2334089.0, "close_time": 1771948799999, "quote_volume": 55421.73849, "trades": 1215, "taker_buy_base": 1125605.0, "taker_buy_quote": 26774.02056 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.02364, "high": 0.02396, "low": 0.02315, "close": 0.02363, "volume": 2075521.0, "close_time": 1771952399999, "quote_volume": 48776.08354, "trades": 880, "taker_buy_base": 1043695.0, "taker_buy_quote": 24483.39926 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.02364, "high": 0.02381, "low": 0.0232, "close": 0.02325, "volume": 1532364.0, "close_time": 1771955999999, "quote_volume": 36083.38681, "trades": 740, "taker_buy_base": 612635.0, "taker_buy_quote": 14438.42239 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.02322, "high": 0.02361, "low": 0.023, "close": 0.02353, "volume": 1062247.0, "close_time": 1771959599999, "quote_volume": 24583.47514, "trades": 505, "taker_buy_base": 769335.0, "taker_buy_quote": 17794.25712 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.02354, "high": 0.02363, "low": 0.02325, "close": 0.02327, "volume": 552064.0, "close_time": 1771963199999, "quote_volume": 12955.67973, "trades": 266, "taker_buy_base": 104687.0, "taker_buy_quote": 2459.92256 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0233, "high": 0.02378, "low": 0.02319, "close": 0.02351, "volume": 997672.0, "close_time": 1771966799999, "quote_volume": 23445.94079, "trades": 527, "taker_buy_base": 546032.0, "taker_buy_quote": 12810.45153 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.02349, "high": 0.02371, "low": 0.02322, "close": 0.02346, "volume": 306238.0, "close_time": 1771970399999, "quote_volume": 7174.56686, "trades": 343, "taker_buy_base": 183585.0, "taker_buy_quote": 4301.0415 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.02343, "high": 0.02353, "low": 0.02293, "close": 0.0231, "volume": 866868.0, "close_time": 1771973999999, "quote_volume": 20106.12666, "trades": 422, "taker_buy_base": 360671.0, "taker_buy_quote": 8378.15457 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.02309, "high": 0.02321, "low": 0.0227, "close": 0.02285, "volume": 977237.0, "close_time": 1771977599999, "quote_volume": 22432.81015, "trades": 512, "taker_buy_base": 532097.0, "taker_buy_quote": 12207.03936 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02283, "high": 0.0231, "low": 0.02248, "close": 0.02281, "volume": 703497.0, "close_time": 1771981199999, "quote_volume": 16033.92979, "trades": 447, "taker_buy_base": 409158.0, "taker_buy_quote": 9355.74198 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0228, "high": 0.02346, "low": 0.02272, "close": 0.0232, "volume": 722712.0, "close_time": 1771984799999, "quote_volume": 16746.32117, "trades": 485, "taker_buy_base": 374468.0, "taker_buy_quote": 8683.32016 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.02321, "high": 0.02335, "low": 0.02292, "close": 0.02292, "volume": 554229.0, "close_time": 1771988399999, "quote_volume": 12786.97583, "trades": 315, "taker_buy_base": 247249.0, "taker_buy_quote": 5704.70956 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.02291, "high": 0.02294, "low": 0.02251, "close": 0.02251, "volume": 289603.0, "close_time": 1771991999999, "quote_volume": 6589.99005, "trades": 225, "taker_buy_base": 96902.0, "taker_buy_quote": 2207.63319 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.02251, "high": 0.0226, "low": 0.02228, "close": 0.02255, "volume": 207262.0, "close_time": 1771995599999, "quote_volume": 4648.91381, "trades": 260, "taker_buy_base": 115513.0, "taker_buy_quote": 2591.40234 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.02256, "high": 0.02305, "low": 0.02243, "close": 0.02293, "volume": 569194.0, "close_time": 1771999199999, "quote_volume": 12936.32934, "trades": 384, "taker_buy_base": 289525.0, "taker_buy_quote": 6594.43582 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0229, "high": 0.02344, "low": 0.02269, "close": 0.02277, "volume": 330467.0, "close_time": 1772002799999, "quote_volume": 7629.11105, "trades": 382, "taker_buy_base": 167175.0, "taker_buy_quote": 3864.62138 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.02273, "high": 0.02332, "low": 0.02272, "close": 0.02332, "volume": 586405.0, "close_time": 1772006399999, "quote_volume": 13523.86689, "trades": 429, "taker_buy_base": 260763.0, "taker_buy_quote": 5985.90886 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02327, "high": 0.02346, "low": 0.02311, "close": 0.02338, "volume": 849387.0, "close_time": 1772009999999, "quote_volume": 19778.53264, "trades": 408, "taker_buy_base": 478445.0, "taker_buy_quote": 11172.95638 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.02339, "high": 0.02347, "low": 0.02297, "close": 0.02308, "volume": 599691.0, "close_time": 1772013599999, "quote_volume": 13869.39408, "trades": 351, "taker_buy_base": 127056.0, "taker_buy_quote": 2939.01084 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.02307, "high": 0.02307, "low": 0.02263, "close": 0.02273, "volume": 483213.0, "close_time": 1772017199999, "quote_volume": 11004.59013, "trades": 205, "taker_buy_base": 377299.0, "taker_buy_quote": 8589.04624 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.02272, "high": 0.02286, "low": 0.02254, "close": 0.02279, "volume": 549894.0, "close_time": 1772020799999, "quote_volume": 12481.00145, "trades": 191, "taker_buy_base": 296062.0, "taker_buy_quote": 6714.44718 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.02278, "high": 0.02278, "low": 0.02136, "close": 0.0218, "volume": 2489665.0, "close_time": 1772024399999, "quote_volume": 54612.40221, "trades": 961, "taker_buy_base": 854526.0, "taker_buy_quote": 18761.89256 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.02178, "high": 0.0222, "low": 0.02165, "close": 0.02209, "volume": 1042601.0, "close_time": 1772027999999, "quote_volume": 22866.19194, "trades": 421, "taker_buy_base": 473962.0, "taker_buy_quote": 10427.20683 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.02214, "high": 0.02226, "low": 0.02165, "close": 0.02192, "volume": 900602.0, "close_time": 1772031599999, "quote_volume": 19790.72365, "trades": 510, "taker_buy_base": 258786.0, "taker_buy_quote": 5683.29891 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.02193, "high": 0.022, "low": 0.02162, "close": 0.02194, "volume": 700956.0, "close_time": 1772035199999, "quote_volume": 15311.24575, "trades": 410, "taker_buy_base": 361624.0, "taker_buy_quote": 7900.94362 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02195, "high": 0.02236, "low": 0.02187, "close": 0.02203, "volume": 641098.0, "close_time": 1772038799999, "quote_volume": 14210.26185, "trades": 371, "taker_buy_base": 341444.0, "taker_buy_quote": 7554.37956 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.022, "high": 0.02213, "low": 0.02174, "close": 0.02181, "volume": 723250.0, "close_time": 1772042399999, "quote_volume": 15878.33464, "trades": 366, "taker_buy_base": 192905.0, "taker_buy_quote": 4223.50549 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.02182, "high": 0.02209, "low": 0.02174, "close": 0.022, "volume": 585400.0, "close_time": 1772045999999, "quote_volume": 12811.86241, "trades": 240, "taker_buy_base": 303224.0, "taker_buy_quote": 6623.15418 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.02198, "high": 0.02204, "low": 0.02178, "close": 0.02197, "volume": 221681.0, "close_time": 1772049599999, "quote_volume": 4859.61676, "trades": 191, "taker_buy_base": 85904.0, "taker_buy_quote": 1882.57409 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02198, "high": 0.02228, "low": 0.02173, "close": 0.02208, "volume": 472405.0, "close_time": 1772053199999, "quote_volume": 10401.2033, "trades": 271, "taker_buy_base": 210656.0, "taker_buy_quote": 4647.32882 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.02209, "high": 0.02248, "low": 0.02201, "close": 0.02247, "volume": 601100.0, "close_time": 1772056799999, "quote_volume": 13401.63892, "trades": 357, "taker_buy_base": 424529.0, "taker_buy_quote": 9469.63291 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.02249, "high": 0.0226, "low": 0.02228, "close": 0.02238, "volume": 376802.0, "close_time": 1772060399999, "quote_volume": 8469.53418, "trades": 319, "taker_buy_base": 192259.0, "taker_buy_quote": 4318.98401 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.02232, "high": 0.02262, "low": 0.02218, "close": 0.02246, "volume": 501923.0, "close_time": 1772063999999, "quote_volume": 11230.41253, "trades": 405, "taker_buy_base": 215484.0, "taker_buy_quote": 4831.47832 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02242, "high": 0.0235, "low": 0.02224, "close": 0.02325, "volume": 1664947.0, "close_time": 1772067599999, "quote_volume": 38549.38159, "trades": 942, "taker_buy_base": 634031.0, "taker_buy_quote": 14631.64405 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.02329, "high": 0.02392, "low": 0.02297, "close": 0.02352, "volume": 1521604.0, "close_time": 1772071199999, "quote_volume": 35565.61088, "trades": 776, "taker_buy_base": 669702.0, "taker_buy_quote": 15715.8841 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0235, "high": 0.02451, "low": 0.02326, "close": 0.02433, "volume": 2132294.0, "close_time": 1772074799999, "quote_volume": 51116.40248, "trades": 988, "taker_buy_base": 1203522.0, "taker_buy_quote": 28875.3893 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.02434, "high": 0.02436, "low": 0.0232, "close": 0.02374, "volume": 1703981.0, "close_time": 1772078399999, "quote_volume": 40488.95415, "trades": 1043, "taker_buy_base": 773067.0, "taker_buy_quote": 18422.08745 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02369, "high": 0.02376, "low": 0.02306, "close": 0.02358, "volume": 762361.0, "close_time": 1772081999999, "quote_volume": 17826.45776, "trades": 618, "taker_buy_base": 328424.0, "taker_buy_quote": 7702.9047 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.02357, "high": 0.02426, "low": 0.02344, "close": 0.02392, "volume": 786231.0, "close_time": 1772085599999, "quote_volume": 18726.1592, "trades": 656, "taker_buy_base": 418465.0, "taker_buy_quote": 9980.87125 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.02391, "high": 0.02449, "low": 0.02387, "close": 0.02419, "volume": 1192006.0, "close_time": 1772089199999, "quote_volume": 28839.66161, "trades": 835, "taker_buy_base": 510163.0, "taker_buy_quote": 12343.98684 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0242, "high": 0.02482, "low": 0.0241, "close": 0.02457, "volume": 2090632.0, "close_time": 1772092799999, "quote_volume": 50994.8944, "trades": 943, "taker_buy_base": 1286799.0, "taker_buy_quote": 31391.54611 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02458, "high": 0.02531, "low": 0.02441, "close": 0.02444, "volume": 2557617.0, "close_time": 1772096399999, "quote_volume": 63870.30638, "trades": 896, "taker_buy_base": 1699673.0, "taker_buy_quote": 42512.96807 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.02444, "high": 0.02466, "low": 0.02397, "close": 0.02415, "volume": 875442.0, "close_time": 1772099999999, "quote_volume": 21314.66988, "trades": 443, "taker_buy_base": 316459.0, "taker_buy_quote": 7704.87631 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.02418, "high": 0.0243, "low": 0.02362, "close": 0.0237, "volume": 489890.0, "close_time": 1772103599999, "quote_volume": 11669.60025, "trades": 297, "taker_buy_base": 177925.0, "taker_buy_quote": 4248.59576 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.02372, "high": 0.02419, "low": 0.02366, "close": 0.02398, "volume": 687659.0, "close_time": 1772107199999, "quote_volume": 16452.68547, "trades": 399, "taker_buy_base": 256704.0, "taker_buy_quote": 6140.59345 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.02399, "high": 0.02428, "low": 0.02325, "close": 0.02402, "volume": 1328807.0, "close_time": 1772110799999, "quote_volume": 31446.15441, "trades": 635, "taker_buy_base": 564782.0, "taker_buy_quote": 13363.78067 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.02403, "high": 0.02434, "low": 0.02375, "close": 0.02423, "volume": 496009.0, "close_time": 1772114399999, "quote_volume": 11884.68195, "trades": 362, "taker_buy_base": 249541.0, "taker_buy_quote": 5990.95111 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.02426, "high": 0.02458, "low": 0.02388, "close": 0.02404, "volume": 812250.0, "close_time": 1772117999999, "quote_volume": 19700.43547, "trades": 660, "taker_buy_base": 399893.0, "taker_buy_quote": 9684.80119 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.02403, "high": 0.02448, "low": 0.02375, "close": 0.02431, "volume": 1411671.0, "close_time": 1772121599999, "quote_volume": 33987.39424, "trades": 778, "taker_buy_base": 551886.0, "taker_buy_quote": 13316.89513 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0243, "high": 0.025, "low": 0.02398, "close": 0.0242, "volume": 2182455.0, "close_time": 1772125199999, "quote_volume": 53207.08349, "trades": 939, "taker_buy_base": 1120505.0, "taker_buy_quote": 27294.59651 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.02419, "high": 0.02552, "low": 0.02417, "close": 0.02538, "volume": 4542998.0, "close_time": 1772128799999, "quote_volume": 113607.57132, "trades": 1674, "taker_buy_base": 2226857.0, "taker_buy_quote": 55615.35246 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.02538, "high": 0.0257, "low": 0.02467, "close": 0.02476, "volume": 3676732.0, "close_time": 1772132399999, "quote_volume": 92872.09298, "trades": 1197, "taker_buy_base": 1668268.0, "taker_buy_quote": 42222.79094 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.02475, "high": 0.02543, "low": 0.02453, "close": 0.025, "volume": 1770796.0, "close_time": 1772135999999, "quote_volume": 44312.52917, "trades": 814, "taker_buy_base": 936263.0, "taker_buy_quote": 23387.38385 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.02502, "high": 0.02542, "low": 0.02474, "close": 0.02504, "volume": 1189221.0, "close_time": 1772139599999, "quote_volume": 29814.62504, "trades": 544, "taker_buy_base": 406783.0, "taker_buy_quote": 10241.17727 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.02501, "high": 0.02589, "low": 0.02487, "close": 0.02554, "volume": 1861683.0, "close_time": 1772143199999, "quote_volume": 47224.11153, "trades": 852, "taker_buy_base": 1163283.0, "taker_buy_quote": 29494.2902 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.02548, "high": 0.0257, "low": 0.02518, "close": 0.02565, "volume": 2172282.0, "close_time": 1772146799999, "quote_volume": 55371.37689, "trades": 710, "taker_buy_base": 526607.0, "taker_buy_quote": 13415.20951 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.02561, "high": 0.02589, "low": 0.02482, "close": 0.02488, "volume": 1755602.0, "close_time": 1772150399999, "quote_volume": 44697.76577, "trades": 777, "taker_buy_base": 1049112.0, "taker_buy_quote": 26781.81884 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0249, "high": 0.0255, "low": 0.02452, "close": 0.02533, "volume": 1315573.0, "close_time": 1772153999999, "quote_volume": 32717.30896, "trades": 655, "taker_buy_base": 447208.0, "taker_buy_quote": 11200.58569 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.02532, "high": 0.02541, "low": 0.0247, "close": 0.0247, "volume": 746602.0, "close_time": 1772157599999, "quote_volume": 18688.76513, "trades": 354, "taker_buy_base": 237483.0, "taker_buy_quote": 5973.91106 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0247, "high": 0.02474, "low": 0.02411, "close": 0.02431, "volume": 549112.0, "close_time": 1772161199999, "quote_volume": 13375.50894, "trades": 383, "taker_buy_base": 209838.0, "taker_buy_quote": 5102.69762 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.02434, "high": 0.02439, "low": 0.02398, "close": 0.02414, "volume": 473164.0, "close_time": 1772164799999, "quote_volume": 11437.49369, "trades": 281, "taker_buy_base": 153992.0, "taker_buy_quote": 3730.57571 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02419, "high": 0.02452, "low": 0.02411, "close": 0.02417, "volume": 631018.0, "close_time": 1772168399999, "quote_volume": 15323.91991, "trades": 412, "taker_buy_base": 328050.0, "taker_buy_quote": 7962.51927 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0242, "high": 0.02421, "low": 0.02365, "close": 0.02394, "volume": 669507.0, "close_time": 1772171999999, "quote_volume": 16007.96047, "trades": 276, "taker_buy_base": 265973.0, "taker_buy_quote": 6361.26148 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.02395, "high": 0.02399, "low": 0.02359, "close": 0.02369, "volume": 328425.0, "close_time": 1772175599999, "quote_volume": 7828.25489, "trades": 184, "taker_buy_base": 160328.0, "taker_buy_quote": 3808.48985 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.02364, "high": 0.02378, "low": 0.02338, "close": 0.02355, "volume": 267140.0, "close_time": 1772179199999, "quote_volume": 6311.51007, "trades": 239, "taker_buy_base": 128291.0, "taker_buy_quote": 3033.32969 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02355, "high": 0.02365, "low": 0.02319, "close": 0.02353, "volume": 603394.0, "close_time": 1772182799999, "quote_volume": 14102.83482, "trades": 282, "taker_buy_base": 302600.0, "taker_buy_quote": 7079.07464 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.02354, "high": 0.02363, "low": 0.0234, "close": 0.02349, "volume": 186620.0, "close_time": 1772186399999, "quote_volume": 4383.72685, "trades": 182, "taker_buy_base": 74890.0, "taker_buy_quote": 1762.064 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.02349, "high": 0.02356, "low": 0.023, "close": 0.02333, "volume": 499294.0, "close_time": 1772189999999, "quote_volume": 11621.45068, "trades": 331, "taker_buy_base": 242007.0, "taker_buy_quote": 5641.57867 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.02331, "high": 0.02342, "low": 0.02297, "close": 0.02302, "volume": 723022.0, "close_time": 1772193599999, "quote_volume": 16669.06973, "trades": 261, "taker_buy_base": 51616.0, "taker_buy_quote": 1191.77072 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.023, "high": 0.02306, "low": 0.02241, "close": 0.02246, "volume": 795589.0, "close_time": 1772197199999, "quote_volume": 18015.52468, "trades": 348, "taker_buy_base": 396906.0, "taker_buy_quote": 8964.58524 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.02251, "high": 0.02277, "low": 0.02251, "close": 0.02274, "volume": 544460.0, "close_time": 1772200799999, "quote_volume": 12326.88764, "trades": 295, "taker_buy_base": 207740.0, "taker_buy_quote": 4710.39556 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.02272, "high": 0.02323, "low": 0.02259, "close": 0.0227, "volume": 524563.0, "close_time": 1772204399999, "quote_volume": 12010.8963, "trades": 455, "taker_buy_base": 266474.0, "taker_buy_quote": 6099.56362 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0227, "high": 0.02286, "low": 0.02229, "close": 0.02239, "volume": 241563.0, "close_time": 1772207999999, "quote_volume": 5426.34085, "trades": 347, "taker_buy_base": 26869.0, "taker_buy_quote": 606.81244 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02239, "high": 0.02247, "low": 0.02214, "close": 0.02235, "volume": 457075.0, "close_time": 1772211599999, "quote_volume": 10182.22029, "trades": 300, "taker_buy_base": 205347.0, "taker_buy_quote": 4579.26027 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.02233, "high": 0.0225, "low": 0.02221, "close": 0.02249, "volume": 354293.0, "close_time": 1772215199999, "quote_volume": 7925.15709, "trades": 199, "taker_buy_base": 191497.0, "taker_buy_quote": 4284.95324 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0225, "high": 0.02254, "low": 0.02197, "close": 0.02209, "volume": 649428.0, "close_time": 1772218799999, "quote_volume": 14380.61821, "trades": 213, "taker_buy_base": 123980.0, "taker_buy_quote": 2762.63874 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.02211, "high": 0.02211, "low": 0.02168, "close": 0.02172, "volume": 1539972.0, "close_time": 1772222399999, "quote_volume": 33728.1176, "trades": 288, "taker_buy_base": 925048.0, "taker_buy_quote": 20246.91849 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02175, "high": 0.02177, "low": 0.02144, "close": 0.02144, "volume": 289010.0, "close_time": 1772225999999, "quote_volume": 6240.26093, "trades": 150, "taker_buy_base": 131258.0, "taker_buy_quote": 2835.26893 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.02146, "high": 0.0217, "low": 0.02122, "close": 0.02132, "volume": 1026853.0, "close_time": 1772229599999, "quote_volume": 22057.18845, "trades": 290, "taker_buy_base": 685537.0, "taker_buy_quote": 14760.00989 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.02133, "high": 0.02181, "low": 0.02133, "close": 0.02181, "volume": 930407.0, "close_time": 1772233199999, "quote_volume": 20061.78132, "trades": 273, "taker_buy_base": 479668.0, "taker_buy_quote": 10355.74235 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.02181, "high": 0.0224, "low": 0.02181, "close": 0.02236, "volume": 1231528.0, "close_time": 1772236799999, "quote_volume": 27346.84376, "trades": 316, "taker_buy_base": 696939.0, "taker_buy_quote": 15459.28321 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02233, "high": 0.02291, "low": 0.0222, "close": 0.02248, "volume": 1354169.0, "close_time": 1772240399999, "quote_volume": 30369.32438, "trades": 429, "taker_buy_base": 749146.0, "taker_buy_quote": 16799.55099 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.02253, "high": 0.02285, "low": 0.02224, "close": 0.02263, "volume": 405165.0, "close_time": 1772243999999, "quote_volume": 9142.0826, "trades": 297, "taker_buy_base": 224947.0, "taker_buy_quote": 5076.53878 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.02262, "high": 0.02324, "low": 0.0226, "close": 0.02311, "volume": 1083117.0, "close_time": 1772247599999, "quote_volume": 24913.13696, "trades": 387, "taker_buy_base": 468882.0, "taker_buy_quote": 10777.67988 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0231, "high": 0.0231, "low": 0.02247, "close": 0.02259, "volume": 1149475.0, "close_time": 1772251199999, "quote_volume": 26130.68003, "trades": 376, "taker_buy_base": 367671.0, "taker_buy_quote": 8351.45364 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.02262, "high": 0.02303, "low": 0.02261, "close": 0.0229, "volume": 456555.0, "close_time": 1772254799999, "quote_volume": 10429.78599, "trades": 245, "taker_buy_base": 262931.0, "taker_buy_quote": 6011.72051 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.02292, "high": 0.0232, "low": 0.02288, "close": 0.0232, "volume": 614970.0, "close_time": 1772258399999, "quote_volume": 14155.04428, "trades": 202, "taker_buy_base": 341019.0, "taker_buy_quote": 7856.06935 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.02321, "high": 0.02341, "low": 0.02177, "close": 0.02215, "volume": 1533500.0, "close_time": 1772261999999, "quote_volume": 34473.178, "trades": 673, "taker_buy_base": 609146.0, "taker_buy_quote": 13655.57496 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0221, "high": 0.02253, "low": 0.02175, "close": 0.02185, "volume": 2699760.0, "close_time": 1772265599999, "quote_volume": 59530.23066, "trades": 645, "taker_buy_base": 480013.0, "taker_buy_quote": 10610.05006 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02186, "high": 0.02206, "low": 0.02168, "close": 0.02189, "volume": 678532.0, "close_time": 1772269199999, "quote_volume": 14839.85862, "trades": 371, "taker_buy_base": 485566.0, "taker_buy_quote": 10621.11088 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.02188, "high": 0.02198, "low": 0.0215, "close": 0.02168, "volume": 958705.0, "close_time": 1772272799999, "quote_volume": 20820.66693, "trades": 368, "taker_buy_base": 338540.0, "taker_buy_quote": 7352.84162 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.02168, "high": 0.02173, "low": 0.02126, "close": 0.02168, "volume": 1333617.0, "close_time": 1772276399999, "quote_volume": 28716.62653, "trades": 357, "taker_buy_base": 629615.0, "taker_buy_quote": 13565.55827 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0217, "high": 0.02188, "low": 0.02138, "close": 0.02146, "volume": 830385.0, "close_time": 1772279999999, "quote_volume": 17997.14142, "trades": 287, "taker_buy_base": 328482.0, "taker_buy_quote": 7103.56153 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.02146, "high": 0.02163, "low": 0.02131, "close": 0.0215, "volume": 998437.0, "close_time": 1772283599999, "quote_volume": 21458.96263, "trades": 247, "taker_buy_base": 601160.0, "taker_buy_quote": 12922.50588 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.02152, "high": 0.02222, "low": 0.02149, "close": 0.02218, "volume": 719516.0, "close_time": 1772287199999, "quote_volume": 15678.61557, "trades": 319, "taker_buy_base": 501791.0, "taker_buy_quote": 10942.29304 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.02219, "high": 0.02254, "low": 0.022, "close": 0.02204, "volume": 1401159.0, "close_time": 1772290799999, "quote_volume": 31054.077, "trades": 418, "taker_buy_base": 958993.0, "taker_buy_quote": 21247.53137 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.02205, "high": 0.0224, "low": 0.02188, "close": 0.02222, "volume": 557247.0, "close_time": 1772294399999, "quote_volume": 12332.79055, "trades": 286, "taker_buy_base": 328448.0, "taker_buy_quote": 7273.96419 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02221, "high": 0.02221, "low": 0.02195, "close": 0.02204, "volume": 566405.0, "close_time": 1772297999999, "quote_volume": 12496.74173, "trades": 187, "taker_buy_base": 325129.0, "taker_buy_quote": 7174.51038 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.02205, "high": 0.02205, "low": 0.02163, "close": 0.02188, "volume": 508752.0, "close_time": 1772301599999, "quote_volume": 11085.52833, "trades": 179, "taker_buy_base": 294000.0, "taker_buy_quote": 6407.4187 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.02183, "high": 0.02229, "low": 0.02174, "close": 0.02222, "volume": 978820.0, "close_time": 1772305199999, "quote_volume": 21447.96616, "trades": 231, "taker_buy_base": 359346.0, "taker_buy_quote": 7899.46664 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.02221, "high": 0.02257, "low": 0.02217, "close": 0.0224, "volume": 532558.0, "close_time": 1772308799999, "quote_volume": 11915.46521, "trades": 232, "taker_buy_base": 123043.0, "taker_buy_quote": 2762.44439 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0224, "high": 0.02267, "low": 0.02224, "close": 0.02258, "volume": 1250459.0, "close_time": 1772312399999, "quote_volume": 28159.72784, "trades": 374, "taker_buy_base": 584091.0, "taker_buy_quote": 13170.58454 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.02259, "high": 0.02268, "low": 0.02239, "close": 0.02258, "volume": 809509.0, "close_time": 1772315999999, "quote_volume": 18235.98424, "trades": 201, "taker_buy_base": 200700.0, "taker_buy_quote": 4525.31374 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0226, "high": 0.02285, "low": 0.02245, "close": 0.02251, "volume": 1211154.0, "close_time": 1772319599999, "quote_volume": 27399.11132, "trades": 210, "taker_buy_base": 560214.0, "taker_buy_quote": 12666.4702 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.02255, "high": 0.02259, "low": 0.0221, "close": 0.02225, "volume": 765341.0, "close_time": 1772323199999, "quote_volume": 17075.85571, "trades": 315, "taker_buy_base": 385073.0, "taker_buy_quote": 8597.9453 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02226, "high": 0.02234, "low": 0.02192, "close": 0.02205, "volume": 194885.0, "close_time": 1772326799999, "quote_volume": 4312.23401, "trades": 217, "taker_buy_base": 142170.0, "taker_buy_quote": 3145.38753 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.02204, "high": 0.02259, "low": 0.02183, "close": 0.02259, "volume": 1315181.0, "close_time": 1772330399999, "quote_volume": 29130.41496, "trades": 325, "taker_buy_base": 1026621.0, "taker_buy_quote": 22729.47197 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0226, "high": 0.02287, "low": 0.02236, "close": 0.02238, "volume": 1575539.0, "close_time": 1772333999999, "quote_volume": 35540.95324, "trades": 544, "taker_buy_base": 409264.0, "taker_buy_quote": 9245.95487 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.02244, "high": 0.02245, "low": 0.02203, "close": 0.0221, "volume": 291321.0, "close_time": 1772337599999, "quote_volume": 6473.87809, "trades": 203, "taker_buy_base": 163185.0, "taker_buy_quote": 3625.89426 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02211, "high": 0.02228, "low": 0.02176, "close": 0.02228, "volume": 618316.0, "close_time": 1772341199999, "quote_volume": 13676.83198, "trades": 206, "taker_buy_base": 386312.0, "taker_buy_quote": 8551.94043 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.02229, "high": 0.02243, "low": 0.02224, "close": 0.02227, "volume": 155728.0, "close_time": 1772344799999, "quote_volume": 3479.31599, "trades": 121, "taker_buy_base": 72465.0, "taker_buy_quote": 1621.7922 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.02226, "high": 0.02226, "low": 0.02177, "close": 0.02187, "volume": 512575.0, "close_time": 1772348399999, "quote_volume": 11261.22161, "trades": 129, "taker_buy_base": 341896.0, "taker_buy_quote": 7505.96118 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.02188, "high": 0.02222, "low": 0.02177, "close": 0.0219, "volume": 402914.0, "close_time": 1772351999999, "quote_volume": 8822.58381, "trades": 83, "taker_buy_base": 217529.0, "taker_buy_quote": 4754.54466 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02199, "high": 0.02203, "low": 0.02144, "close": 0.02152, "volume": 455318.0, "close_time": 1772355599999, "quote_volume": 9928.59236, "trades": 138, "taker_buy_base": 198931.0, "taker_buy_quote": 4353.45442 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.02154, "high": 0.02159, "low": 0.02139, "close": 0.02148, "volume": 121967.0, "close_time": 1772359199999, "quote_volume": 2621.42448, "trades": 49, "taker_buy_base": 50994.0, "taker_buy_quote": 1098.03748 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.02147, "high": 0.02202, "low": 0.0214, "close": 0.02188, "volume": 105377.0, "close_time": 1772362799999, "quote_volume": 2291.21836, "trades": 60, "taker_buy_base": 83035.0, "taker_buy_quote": 1806.81871 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.02186, "high": 0.02196, "low": 0.02172, "close": 0.02174, "volume": 82006.0, "close_time": 1772366399999, "quote_volume": 1794.24334, "trades": 29, "taker_buy_base": 37782.0, "taker_buy_quote": 826.45501 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0217, "high": 0.02186, "low": 0.02127, "close": 0.02138, "volume": 422977.0, "close_time": 1772369999999, "quote_volume": 9100.27138, "trades": 88, "taker_buy_base": 303342.0, "taker_buy_quote": 6526.05368 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0214, "high": 0.02225, "low": 0.02139, "close": 0.02191, "volume": 510274.0, "close_time": 1772373599999, "quote_volume": 11098.76324, "trades": 84, "taker_buy_base": 420571.0, "taker_buy_quote": 9163.37219 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.02192, "high": 0.02206, "low": 0.02157, "close": 0.02157, "volume": 274873.0, "close_time": 1772377199999, "quote_volume": 5999.22859, "trades": 38, "taker_buy_base": 43776.0, "taker_buy_quote": 954.25715 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.02155, "high": 0.02161, "low": 0.0214, "close": 0.02158, "volume": 451053.0, "close_time": 1772380799999, "quote_volume": 9699.61987, "trades": 42, "taker_buy_base": 209255.0, "taker_buy_quote": 4508.30898 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02152, "high": 0.02161, "low": 0.02081, "close": 0.02103, "volume": 1107375.0, "close_time": 1772384399999, "quote_volume": 23392.31633, "trades": 305, "taker_buy_base": 307937.0, "taker_buy_quote": 6515.22442 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.02107, "high": 0.02124, "low": 0.02102, "close": 0.02115, "volume": 251553.0, "close_time": 1772387999999, "quote_volume": 5323.47625, "trades": 110, "taker_buy_base": 158306.0, "taker_buy_quote": 3351.75076 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.02112, "high": 0.02136, "low": 0.02106, "close": 0.02129, "volume": 219454.0, "close_time": 1772391599999, "quote_volume": 4668.07464, "trades": 48, "taker_buy_base": 77218.0, "taker_buy_quote": 1638.836 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.02129, "high": 0.02129, "low": 0.0207, "close": 0.02075, "volume": 834264.0, "close_time": 1772395199999, "quote_volume": 17490.14337, "trades": 83, "taker_buy_base": 368216.0, "taker_buy_quote": 7700.34967 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02075, "high": 0.02075, "low": 0.02039, "close": 0.02039, "volume": 198715.0, "close_time": 1772398799999, "quote_volume": 4099.22544, "trades": 41, "taker_buy_base": 77290.0, "taker_buy_quote": 1593.36615 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.02053, "high": 0.02072, "low": 0.02053, "close": 0.02072, "volume": 204242.0, "close_time": 1772402399999, "quote_volume": 4204.8557, "trades": 14, "taker_buy_base": 106482.0, "taker_buy_quote": 2187.44082 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.02068, "high": 0.0209, "low": 0.0198, "close": 0.02051, "volume": 2544992.0, "close_time": 1772405999999, "quote_volume": 52319.39064, "trades": 376, "taker_buy_base": 717373.0, "taker_buy_quote": 14712.64371 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.02052, "volume": 193124.0, "close_time": 1772409599999, "quote_volume": 3973.09319, "trades": 22, "taker_buy_base": 167634.0, "taker_buy_quote": 3449.9776 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02053, "high": 0.02104, "low": 0.0204, "close": 0.02088, "volume": 560021.0, "close_time": 1772413199999, "quote_volume": 11704.9981, "trades": 70, "taker_buy_base": 470733.0, "taker_buy_quote": 9846.8707 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0208, "high": 0.02101, "low": 0.0207, "close": 0.02101, "volume": 157759.0, "close_time": 1772416799999, "quote_volume": 3283.3092, "trades": 37, "taker_buy_base": 112986.0, "taker_buy_quote": 2349.39804 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.02085, "high": 0.02085, "low": 0.02041, "close": 0.02053, "volume": 646746.0, "close_time": 1772420399999, "quote_volume": 13348.32018, "trades": 50, "taker_buy_base": 118741.0, "taker_buy_quote": 2451.77168 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.02046, "high": 0.02089, "low": 0.02045, "close": 0.02075, "volume": 139897.0, "close_time": 1772423999999, "quote_volume": 2896.4555, "trades": 22, "taker_buy_base": 119209.0, "taker_buy_quote": 2469.47114 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02068, "high": 0.02068, "low": 0.02022, "close": 0.02039, "volume": 870618.0, "close_time": 1772427599999, "quote_volume": 17807.29951, "trades": 147, "taker_buy_base": 32737.0, "taker_buy_quote": 667.21701 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.02044, "high": 0.02048, "low": 0.01994, "close": 0.02004, "volume": 333350.0, "close_time": 1772431199999, "quote_volume": 6705.14981, "trades": 98, "taker_buy_base": 79659.0, "taker_buy_quote": 1606.51037 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.02006, "high": 0.02006, "low": 0.01976, "close": 0.01978, "volume": 898317.0, "close_time": 1772434799999, "quote_volume": 17799.40716, "trades": 70, "taker_buy_base": 618303.0, "taker_buy_quote": 12242.26994 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.01982, "high": 0.01987, "low": 0.01961, "close": 0.01973, "volume": 783057.0, "close_time": 1772438399999, "quote_volume": 15455.52914, "trades": 82, "taker_buy_base": 57608.0, "taker_buy_quote": 1137.59928 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01968, "high": 0.02004, "low": 0.01964, "close": 0.02004, "volume": 457170.0, "close_time": 1772441999999, "quote_volume": 9046.056, "trades": 76, "taker_buy_base": 339740.0, "taker_buy_quote": 6737.46018 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.02003, "high": 0.02011, "low": 0.01966, "close": 0.01977, "volume": 714883.0, "close_time": 1772445599999, "quote_volume": 14159.66399, "trades": 62, "taker_buy_base": 70289.0, "taker_buy_quote": 1402.87424 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.01986, "high": 0.01992, "low": 0.01978, "close": 0.01991, "volume": 779334.0, "close_time": 1772449199999, "quote_volume": 15478.86753, "trades": 65, "taker_buy_base": 291429.0, "taker_buy_quote": 5794.23712 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.01995, "high": 0.01996, "low": 0.01982, "close": 0.01984, "volume": 328554.0, "close_time": 1772452799999, "quote_volume": 6529.60787, "trades": 24, "taker_buy_base": 161647.0, "taker_buy_quote": 3211.27426 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01981, "high": 0.01981, "low": 0.01951, "close": 0.01953, "volume": 365843.0, "close_time": 1772456399999, "quote_volume": 7206.20503, "trades": 31, "taker_buy_base": 128331.0, "taker_buy_quote": 2534.01842 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.01944, "high": 0.01946, "low": 0.01925, "close": 0.01932, "volume": 166117.0, "close_time": 1772459999999, "quote_volume": 3215.38022, "trades": 40, "taker_buy_base": 105150.0, "taker_buy_quote": 2034.80128 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.01932, "high": 0.01969, "low": 0.01922, "close": 0.01964, "volume": 380140.0, "close_time": 1772463599999, "quote_volume": 7368.12376, "trades": 90, "taker_buy_base": 169240.0, "taker_buy_quote": 3297.89907 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.01962, "high": 0.02042, "low": 0.01953, "close": 0.01992, "volume": 1345524.0, "close_time": 1772467199999, "quote_volume": 26926.9011, "trades": 161, "taker_buy_base": 662005.0, "taker_buy_quote": 13267.58293 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02004, "high": 0.02015, "low": 0.01983, "close": 0.01989, "volume": 622213.0, "close_time": 1772470799999, "quote_volume": 12424.37505, "trades": 61, "taker_buy_base": 271832.0, "taker_buy_quote": 5426.16434 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.01988, "high": 0.01989, "low": 0.01967, "close": 0.01975, "volume": 187117.0, "close_time": 1772474399999, "quote_volume": 3692.42785, "trades": 28, "taker_buy_base": 81066.0, "taker_buy_quote": 1599.72905 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.01968, "high": 0.01975, "low": 0.01955, "close": 0.01965, "volume": 1316050.0, "close_time": 1772477999999, "quote_volume": 25915.25456, "trades": 100, "taker_buy_base": 239784.0, "taker_buy_quote": 4713.68958 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.01965, "high": 0.01969, "low": 0.01952, "close": 0.01965, "volume": 311667.0, "close_time": 1772481599999, "quote_volume": 6119.96911, "trades": 31, "taker_buy_base": 281254.0, "taker_buy_quote": 5524.30364 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01966, "high": 0.01982, "low": 0.01957, "close": 0.01978, "volume": 1311258.0, "close_time": 1772485199999, "quote_volume": 25867.10943, "trades": 77, "taker_buy_base": 658246.0, "taker_buy_quote": 12994.68377 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.01969, "high": 0.01969, "low": 0.01944, "close": 0.01951, "volume": 483747.0, "close_time": 1772488799999, "quote_volume": 9433.57205, "trades": 45, "taker_buy_base": 211114.0, "taker_buy_quote": 4115.34628 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.01952, "high": 0.01962, "low": 0.01937, "close": 0.01937, "volume": 188478.0, "close_time": 1772492399999, "quote_volume": 3684.48168, "trades": 24, "taker_buy_base": 115241.0, "taker_buy_quote": 2257.73362 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.01938, "high": 0.01939, "low": 0.01914, "close": 0.01937, "volume": 531621.0, "close_time": 1772495999999, "quote_volume": 10279.79881, "trades": 39, "taker_buy_base": 118897.0, "taker_buy_quote": 2297.14431 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01932, "high": 0.01969, "low": 0.01932, "close": 0.01942, "volume": 679500.0, "close_time": 1772499599999, "quote_volume": 13229.57771, "trades": 27, "taker_buy_base": 374406.0, "taker_buy_quote": 7285.19847 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.01962, "high": 0.01966, "low": 0.01954, "close": 0.01957, "volume": 578885.0, "close_time": 1772503199999, "quote_volume": 11354.88296, "trades": 35, "taker_buy_base": 324400.0, "taker_buy_quote": 6363.31645 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.01958, "high": 0.01958, "low": 0.01928, "close": 0.01957, "volume": 645587.0, "close_time": 1772506799999, "quote_volume": 12520.33302, "trades": 37, "taker_buy_base": 266771.0, "taker_buy_quote": 5167.62653 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.01958, "high": 0.01959, "low": 0.0195, "close": 0.01953, "volume": 204843.0, "close_time": 1772510399999, "quote_volume": 4003.56975, "trades": 12, "taker_buy_base": 111940.0, "taker_buy_quote": 2187.69793 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01948, "high": 0.0195, "low": 0.01919, "close": 0.01919, "volume": 369300.0, "close_time": 1772513999999, "quote_volume": 7168.50665, "trades": 30, "taker_buy_base": 306968.0, "taker_buy_quote": 5960.41857 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.01919, "high": 0.0196, "low": 0.01916, "close": 0.01944, "volume": 1582290.0, "close_time": 1772517599999, "quote_volume": 30628.28807, "trades": 41, "taker_buy_base": 1097560.0, "taker_buy_quote": 21236.88825 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.01956, "high": 0.01961, "low": 0.01931, "close": 0.01931, "volume": 254930.0, "close_time": 1772521199999, "quote_volume": 4949.9403, "trades": 21, "taker_buy_base": 11545.0, "taker_buy_quote": 223.35825 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.01938, "high": 0.01952, "low": 0.01938, "close": 0.0194, "volume": 180245.0, "close_time": 1772524799999, "quote_volume": 3503.90812, "trades": 16, "taker_buy_base": 127196.0, "taker_buy_quote": 2470.27645 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01935, "high": 0.01938, "low": 0.0189, "close": 0.01892, "volume": 329146.0, "close_time": 1772528399999, "quote_volume": 6290.63931, "trades": 67, "taker_buy_base": 54074.0, "taker_buy_quote": 1042.4372 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.01896, "high": 0.01904, "low": 0.01882, "close": 0.01897, "volume": 454869.0, "close_time": 1772531999999, "quote_volume": 8613.31964, "trades": 53, "taker_buy_base": 326935.0, "taker_buy_quote": 6191.21078 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.01891, "high": 0.01892, "low": 0.01872, "close": 0.01889, "volume": 684721.0, "close_time": 1772535599999, "quote_volume": 12902.64156, "trades": 63, "taker_buy_base": 210558.0, "taker_buy_quote": 3974.12632 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0189, "high": 0.01914, "low": 0.0189, "close": 0.01898, "volume": 368828.0, "close_time": 1772539199999, "quote_volume": 7001.67477, "trades": 46, "taker_buy_base": 139315.0, "taker_buy_quote": 2646.633 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01903, "high": 0.01937, "low": 0.01901, "close": 0.01937, "volume": 960512.0, "close_time": 1772542799999, "quote_volume": 18498.14287, "trades": 88, "taker_buy_base": 150553.0, "taker_buy_quote": 2895.10634 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.01925, "high": 0.01925, "low": 0.01885, "close": 0.01893, "volume": 1618217.0, "close_time": 1772546399999, "quote_volume": 30648.12597, "trades": 153, "taker_buy_base": 756136.0, "taker_buy_quote": 14300.21012 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.019, "high": 0.01933, "low": 0.01898, "close": 0.0192, "volume": 515924.0, "close_time": 1772549999999, "quote_volume": 9874.77533, "trades": 86, "taker_buy_base": 382671.0, "taker_buy_quote": 7320.36573 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.01927, "high": 0.01953, "low": 0.01921, "close": 0.0195, "volume": 590932.0, "close_time": 1772553599999, "quote_volume": 11474.40501, "trades": 78, "taker_buy_base": 287109.0, "taker_buy_quote": 5570.34977 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01956, "high": 0.02004, "low": 0.0195, "close": 0.01974, "volume": 1980888.0, "close_time": 1772557199999, "quote_volume": 39357.59558, "trades": 154, "taker_buy_base": 812956.0, "taker_buy_quote": 16117.39871 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.01985, "high": 0.02009, "low": 0.01972, "close": 0.02, "volume": 974557.0, "close_time": 1772560799999, "quote_volume": 19423.04285, "trades": 127, "taker_buy_base": 788561.0, "taker_buy_quote": 15713.57385 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.02, "high": 0.0203, "low": 0.01992, "close": 0.02023, "volume": 1149786.0, "close_time": 1772564399999, "quote_volume": 23147.97615, "trades": 137, "taker_buy_base": 503569.0, "taker_buy_quote": 10143.38074 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0202, "high": 0.0203, "low": 0.01996, "close": 0.02007, "volume": 1334696.0, "close_time": 1772567999999, "quote_volume": 26857.88867, "trades": 155, "taker_buy_base": 490663.0, "taker_buy_quote": 9866.17202 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.02008, "high": 0.02037, "low": 0.02001, "close": 0.0203, "volume": 952826.0, "close_time": 1772571599999, "quote_volume": 19239.70064, "trades": 105, "taker_buy_base": 516484.0, "taker_buy_quote": 10420.07913 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.02021, "high": 0.02039, "low": 0.02016, "close": 0.02035, "volume": 534163.0, "close_time": 1772575199999, "quote_volume": 10802.45847, "trades": 66, "taker_buy_base": 242691.0, "taker_buy_quote": 4904.37079 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.02033, "high": 0.02093, "low": 0.02029, "close": 0.02079, "volume": 1585222.0, "close_time": 1772578799999, "quote_volume": 32726.48387, "trades": 184, "taker_buy_base": 1112238.0, "taker_buy_quote": 22960.35965 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.02078, "high": 0.02124, "low": 0.02051, "close": 0.02067, "volume": 2744308.0, "close_time": 1772582399999, "quote_volume": 56827.50195, "trades": 210, "taker_buy_base": 1546401.0, "taker_buy_quote": 31997.50063 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02063, "high": 0.02068, "low": 0.02032, "close": 0.02048, "volume": 994976.0, "close_time": 1772585999999, "quote_volume": 20363.10066, "trades": 95, "taker_buy_base": 499441.0, "taker_buy_quote": 10228.14295 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.02045, "high": 0.02088, "low": 0.02045, "close": 0.02083, "volume": 844209.0, "close_time": 1772589599999, "quote_volume": 17516.16388, "trades": 107, "taker_buy_base": 204067.0, "taker_buy_quote": 4230.35864 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.02082, "high": 0.02086, "low": 0.0205, "close": 0.02061, "volume": 363704.0, "close_time": 1772593199999, "quote_volume": 7526.03221, "trades": 70, "taker_buy_base": 200902.0, "taker_buy_quote": 4164.06225 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.02068, "high": 0.02068, "low": 0.02029, "close": 0.02029, "volume": 65252.0, "close_time": 1772596799999, "quote_volume": 1333.83061, "trades": 16, "taker_buy_base": 2270.0, "taker_buy_quote": 46.64034 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02033, "high": 0.02033, "low": 0.01996, "close": 0.02018, "volume": 556192.0, "close_time": 1772600399999, "quote_volume": 11197.70796, "trades": 74, "taker_buy_base": 121943.0, "taker_buy_quote": 2445.20689 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.02021, "high": 0.02056, "low": 0.01992, "close": 0.01998, "volume": 2464417.0, "close_time": 1772603999999, "quote_volume": 49707.02487, "trades": 248, "taker_buy_base": 1068392.0, "taker_buy_quote": 21562.10649 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.01991, "high": 0.01991, "low": 0.01942, "close": 0.0195, "volume": 997374.0, "close_time": 1772607599999, "quote_volume": 19564.06803, "trades": 232, "taker_buy_base": 289712.0, "taker_buy_quote": 5695.34934 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.01954, "high": 0.01997, "low": 0.01947, "close": 0.01984, "volume": 305509.0, "close_time": 1772611199999, "quote_volume": 6028.97726, "trades": 92, "taker_buy_base": 192218.0, "taker_buy_quote": 3800.3071 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01984, "high": 0.02021, "low": 0.01984, "close": 0.02019, "volume": 1261606.0, "close_time": 1772614799999, "quote_volume": 25245.09437, "trades": 180, "taker_buy_base": 777208.0, "taker_buy_quote": 15559.69888 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.02023, "high": 0.02029, "low": 0.01997, "close": 0.01997, "volume": 2750832.0, "close_time": 1772618399999, "quote_volume": 55412.42791, "trades": 284, "taker_buy_base": 1046104.0, "taker_buy_quote": 21110.51816 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.01998, "high": 0.01999, "low": 0.01928, "close": 0.01932, "volume": 1487310.0, "close_time": 1772621999999, "quote_volume": 28902.68541, "trades": 266, "taker_buy_base": 886869.0, "taker_buy_quote": 17215.70755 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.01937, "high": 0.0195, "low": 0.0192, "close": 0.01932, "volume": 759814.0, "close_time": 1772625599999, "quote_volume": 14709.35936, "trades": 103, "taker_buy_base": 210995.0, "taker_buy_quote": 4093.70103 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01931, "high": 0.01938, "low": 0.01915, "close": 0.01933, "volume": 250630.0, "close_time": 1772629199999, "quote_volume": 4832.1032, "trades": 76, "taker_buy_base": 104168.0, "taker_buy_quote": 2012.29639 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.01938, "high": 0.01967, "low": 0.01935, "close": 0.01962, "volume": 290592.0, "close_time": 1772632799999, "quote_volume": 5671.83618, "trades": 76, "taker_buy_base": 155258.0, "taker_buy_quote": 3039.95556 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.01961, "high": 0.01973, "low": 0.01941, "close": 0.01961, "volume": 550307.0, "close_time": 1772636399999, "quote_volume": 10786.38672, "trades": 101, "taker_buy_base": 367396.0, "taker_buy_quote": 7206.54627 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.01957, "high": 0.01985, "low": 0.01943, "close": 0.01982, "volume": 912634.0, "close_time": 1772639999999, "quote_volume": 17939.39094, "trades": 93, "taker_buy_base": 540589.0, "taker_buy_quote": 10620.05627 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01988, "high": 0.01995, "low": 0.01936, "close": 0.01952, "volume": 858294.0, "close_time": 1772643599999, "quote_volume": 16802.73379, "trades": 111, "taker_buy_base": 421515.0, "taker_buy_quote": 8267.42764 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.01949, "high": 0.01951, "low": 0.01917, "close": 0.01928, "volume": 974644.0, "close_time": 1772647199999, "quote_volume": 18807.30739, "trades": 94, "taker_buy_base": 338446.0, "taker_buy_quote": 6532.68097 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.01926, "high": 0.01934, "low": 0.01919, "close": 0.01934, "volume": 782727.0, "close_time": 1772650799999, "quote_volume": 15070.25126, "trades": 84, "taker_buy_base": 451408.0, "taker_buy_quote": 8689.63553 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.01935, "high": 0.01942, "low": 0.01925, "close": 0.01937, "volume": 453837.0, "close_time": 1772654399999, "quote_volume": 8755.2343, "trades": 96, "taker_buy_base": 27823.0, "taker_buy_quote": 538.28579 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01931, "high": 0.01935, "low": 0.019, "close": 0.01904, "volume": 2530982.0, "close_time": 1772657999999, "quote_volume": 48310.67536, "trades": 225, "taker_buy_base": 1180311.0, "taker_buy_quote": 22523.01321 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.01912, "high": 0.01923, "low": 0.01906, "close": 0.01922, "volume": 353505.0, "close_time": 1772661599999, "quote_volume": 6768.41543, "trades": 105, "taker_buy_base": 159339.0, "taker_buy_quote": 3053.02614 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.01924, "high": 0.01948, "low": 0.01922, "close": 0.01925, "volume": 282523.0, "close_time": 1772665199999, "quote_volume": 5459.97236, "trades": 64, "taker_buy_base": 180948.0, "taker_buy_quote": 3497.06751 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.01926, "high": 0.0195, "low": 0.01909, "close": 0.01939, "volume": 771236.0, "close_time": 1772668799999, "quote_volume": 14881.87922, "trades": 150, "taker_buy_base": 504889.0, "taker_buy_quote": 9765.10341 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01933, "high": 0.0196, "low": 0.01927, "close": 0.01937, "volume": 742665.0, "close_time": 1772672399999, "quote_volume": 14407.22488, "trades": 142, "taker_buy_base": 399678.0, "taker_buy_quote": 7770.39684 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.01926, "high": 0.01945, "low": 0.01926, "close": 0.01933, "volume": 113913.0, "close_time": 1772675999999, "quote_volume": 2204.80614, "trades": 33, "taker_buy_base": 72233.0, "taker_buy_quote": 1397.81453 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.01929, "high": 0.0198, "low": 0.01928, "close": 0.01967, "volume": 871567.0, "close_time": 1772679599999, "quote_volume": 17068.1693, "trades": 134, "taker_buy_base": 586831.0, "taker_buy_quote": 11496.84073 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.01966, "high": 0.01966, "low": 0.01949, "close": 0.01959, "volume": 270398.0, "close_time": 1772683199999, "quote_volume": 5287.12412, "trades": 58, "taker_buy_base": 138800.0, "taker_buy_quote": 2715.99188 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01953, "high": 0.01971, "low": 0.01945, "close": 0.01971, "volume": 260521.0, "close_time": 1772686799999, "quote_volume": 5100.2541, "trades": 43, "taker_buy_base": 133741.0, "taker_buy_quote": 2621.98091 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.01969, "high": 0.01969, "low": 0.01928, "close": 0.01932, "volume": 236602.0, "close_time": 1772690399999, "quote_volume": 4598.02885, "trades": 30, "taker_buy_base": 52242.0, "taker_buy_quote": 1009.4118 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.01934, "high": 0.01954, "low": 0.01923, "close": 0.01945, "volume": 206343.0, "close_time": 1772693999999, "quote_volume": 3991.30958, "trades": 25, "taker_buy_base": 68732.0, "taker_buy_quote": 1330.39101 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.01944, "high": 0.01944, "low": 0.01909, "close": 0.01909, "volume": 496340.0, "close_time": 1772697599999, "quote_volume": 9572.16566, "trades": 59, "taker_buy_base": 182117.0, "taker_buy_quote": 3502.62643 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01915, "high": 0.01917, "low": 0.0189, "close": 0.01913, "volume": 919456.0, "close_time": 1772701199999, "quote_volume": 17492.76818, "trades": 137, "taker_buy_base": 405806.0, "taker_buy_quote": 7717.76041 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.01913, "high": 0.01923, "low": 0.01911, "close": 0.01917, "volume": 455265.0, "close_time": 1772704799999, "quote_volume": 8733.43827, "trades": 71, "taker_buy_base": 363157.0, "taker_buy_quote": 6968.08873 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.01917, "high": 0.01936, "low": 0.01913, "close": 0.01925, "volume": 314138.0, "close_time": 1772708399999, "quote_volume": 6054.10149, "trades": 52, "taker_buy_base": 74825.0, "taker_buy_quote": 1444.58437 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01925, "high": 0.01927, "low": 0.01889, "close": 0.01897, "volume": 996787.0, "close_time": 1772711999999, "quote_volume": 18961.11597, "trades": 144, "taker_buy_base": 343733.0, "taker_buy_quote": 6550.68678 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01895, "high": 0.01909, "low": 0.01889, "close": 0.01901, "volume": 490171.0, "close_time": 1772715599999, "quote_volume": 9297.65747, "trades": 120, "taker_buy_base": 186464.0, "taker_buy_quote": 3538.2674 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.01901, "high": 0.0196, "low": 0.01869, "close": 0.01931, "volume": 1982446.0, "close_time": 1772719199999, "quote_volume": 37978.05633, "trades": 322, "taker_buy_base": 1195528.0, "taker_buy_quote": 22924.97054 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.01931, "high": 0.0197, "low": 0.01926, "close": 0.0196, "volume": 820592.0, "close_time": 1772722799999, "quote_volume": 16013.17766, "trades": 129, "taker_buy_base": 627866.0, "taker_buy_quote": 12270.42223 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01962, "high": 0.01997, "low": 0.01938, "close": 0.01964, "volume": 1382701.0, "close_time": 1772726399999, "quote_volume": 27197.98681, "trades": 270, "taker_buy_base": 719215.0, "taker_buy_quote": 14163.10703 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01961, "high": 0.01966, "low": 0.01913, "close": 0.0193, "volume": 1697573.0, "close_time": 1772729999999, "quote_volume": 32758.86793, "trades": 216, "taker_buy_base": 663824.0, "taker_buy_quote": 12760.05092 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0193, "high": 0.0194, "low": 0.01919, "close": 0.01921, "volume": 207391.0, "close_time": 1772733599999, "quote_volume": 4000.54304, "trades": 34, "taker_buy_base": 73221.0, "taker_buy_quote": 1411.61543 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.01921, "high": 0.01968, "low": 0.01921, "close": 0.01968, "volume": 386709.0, "close_time": 1772737199999, "quote_volume": 7537.30988, "trades": 56, "taker_buy_base": 197400.0, "taker_buy_quote": 3850.31686 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0197, "high": 0.01999, "low": 0.01966, "close": 0.01974, "volume": 1251165.0, "close_time": 1772740799999, "quote_volume": 24824.82799, "trades": 237, "taker_buy_base": 714756.0, "taker_buy_quote": 14204.55581 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01971, "high": 0.02006, "low": 0.01966, "close": 0.02004, "volume": 709667.0, "close_time": 1772744399999, "quote_volume": 14050.67231, "trades": 69, "taker_buy_base": 480894.0, "taker_buy_quote": 9538.12364 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.02004, "high": 0.02068, "low": 0.02004, "close": 0.02038, "volume": 2625002.0, "close_time": 1772747999999, "quote_volume": 53392.27009, "trades": 520, "taker_buy_base": 1275637.0, "taker_buy_quote": 25932.68625 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.02041, "high": 0.02041, "low": 0.01999, "close": 0.02009, "volume": 277789.0, "close_time": 1772751599999, "quote_volume": 5616.03384, "trades": 85, "taker_buy_base": 69325.0, "taker_buy_quote": 1403.66056 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.02016, "high": 0.02026, "low": 0.01999, "close": 0.02, "volume": 251092.0, "close_time": 1772755199999, "quote_volume": 5040.54377, "trades": 69, "taker_buy_base": 156318.0, "taker_buy_quote": 3136.27364 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02006, "high": 0.02019, "low": 0.01989, "close": 0.02013, "volume": 544170.0, "close_time": 1772758799999, "quote_volume": 10903.42948, "trades": 114, "taker_buy_base": 305671.0, "taker_buy_quote": 6142.59084 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.02012, "high": 0.02012, "low": 0.01991, "close": 0.02011, "volume": 75167.0, "close_time": 1772762399999, "quote_volume": 1510.06802, "trades": 22, "taker_buy_base": 20971.0, "taker_buy_quote": 421.3238 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.02004, "high": 0.02005, "low": 0.01986, "close": 0.01986, "volume": 138582.0, "close_time": 1772765999999, "quote_volume": 2757.77833, "trades": 29, "taker_buy_base": 76619.0, "taker_buy_quote": 1525.9187 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.01978, "high": 0.01999, "low": 0.01978, "close": 0.01996, "volume": 283336.0, "close_time": 1772769599999, "quote_volume": 5623.74423, "trades": 35, "taker_buy_base": 196637.0, "taker_buy_quote": 3899.16357 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.02001, "high": 0.02016, "low": 0.01982, "close": 0.01995, "volume": 272850.0, "close_time": 1772773199999, "quote_volume": 5453.58239, "trades": 57, "taker_buy_base": 169038.0, "taker_buy_quote": 3373.32719 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01993, "high": 0.02016, "low": 0.01987, "close": 0.02016, "volume": 242616.0, "close_time": 1772776799999, "quote_volume": 4852.67701, "trades": 39, "taker_buy_base": 183682.0, "taker_buy_quote": 3679.06714 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.02016, "high": 0.02031, "low": 0.02003, "close": 0.02015, "volume": 459188.0, "close_time": 1772780399999, "quote_volume": 9279.18488, "trades": 79, "taker_buy_base": 136724.0, "taker_buy_quote": 2762.3556 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.02015, "high": 0.0204, "low": 0.02006, "close": 0.0204, "volume": 390159.0, "close_time": 1772783999999, "quote_volume": 7890.56993, "trades": 73, "taker_buy_base": 353418.0, "taker_buy_quote": 7148.13836 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02033, "high": 0.02047, "low": 0.02022, "close": 0.0204, "volume": 336461.0, "close_time": 1772787599999, "quote_volume": 6851.03497, "trades": 83, "taker_buy_base": 193022.0, "taker_buy_quote": 3935.02413 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.02036, "high": 0.02043, "low": 0.01992, "close": 0.02005, "volume": 731359.0, "close_time": 1772791199999, "quote_volume": 14713.28409, "trades": 156, "taker_buy_base": 292629.0, "taker_buy_quote": 5888.99541 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.02011, "high": 0.02049, "low": 0.01997, "close": 0.02042, "volume": 1034286.0, "close_time": 1772794799999, "quote_volume": 20969.00369, "trades": 193, "taker_buy_base": 449963.0, "taker_buy_quote": 9143.24086 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.02042, "high": 0.02054, "low": 0.02019, "close": 0.0202, "volume": 762884.0, "close_time": 1772798399999, "quote_volume": 15576.5402, "trades": 167, "taker_buy_base": 308702.0, "taker_buy_quote": 6305.59177 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.02021, "high": 0.02042, "low": 0.02005, "close": 0.0204, "volume": 616466.0, "close_time": 1772801999999, "quote_volume": 12458.49265, "trades": 147, "taker_buy_base": 383920.0, "taker_buy_quote": 7753.94051 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.02038, "high": 0.02062, "low": 0.02022, "close": 0.02037, "volume": 1288499.0, "close_time": 1772805599999, "quote_volume": 26331.09228, "trades": 255, "taker_buy_base": 422426.0, "taker_buy_quote": 8649.92128 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.02041, "high": 0.02065, "low": 0.02008, "close": 0.02053, "volume": 821150.0, "close_time": 1772809199999, "quote_volume": 16708.15071, "trades": 203, "taker_buy_base": 516295.0, "taker_buy_quote": 10537.05628 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.02051, "high": 0.02077, "low": 0.02035, "close": 0.02043, "volume": 1309476.0, "close_time": 1772812799999, "quote_volume": 26913.81271, "trades": 321, "taker_buy_base": 558281.0, "taker_buy_quote": 11490.74308 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.02043, "high": 0.0205, "low": 0.02007, "close": 0.02016, "volume": 519288.0, "close_time": 1772816399999, "quote_volume": 10502.80383, "trades": 189, "taker_buy_base": 244702.0, "taker_buy_quote": 4948.72236 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.02015, "high": 0.02027, "low": 0.01978, "close": 0.01982, "volume": 1019166.0, "close_time": 1772819999999, "quote_volume": 20287.92799, "trades": 190, "taker_buy_base": 208135.0, "taker_buy_quote": 4143.65586 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01986, "high": 0.02014, "low": 0.01977, "close": 0.02011, "volume": 219423.0, "close_time": 1772823599999, "quote_volume": 4367.21473, "trades": 37, "taker_buy_base": 122696.0, "taker_buy_quote": 2446.99064 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.02025, "high": 0.0206, "low": 0.02019, "close": 0.02042, "volume": 778080.0, "close_time": 1772827199999, "quote_volume": 15865.31684, "trades": 142, "taker_buy_base": 447264.0, "taker_buy_quote": 9130.16019 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.02041, "high": 0.02065, "low": 0.02032, "close": 0.02061, "volume": 362147.0, "close_time": 1772830799999, "quote_volume": 7431.35769, "trades": 63, "taker_buy_base": 251036.0, "taker_buy_quote": 5144.81804 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.02061, "high": 0.02072, "low": 0.02053, "close": 0.02065, "volume": 638896.0, "close_time": 1772834399999, "quote_volume": 13165.39673, "trades": 102, "taker_buy_base": 103168.0, "taker_buy_quote": 2126.94319 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.02068, "high": 0.02105, "low": 0.02063, "close": 0.0209, "volume": 552375.0, "close_time": 1772837999999, "quote_volume": 11504.91725, "trades": 204, "taker_buy_base": 342906.0, "taker_buy_quote": 7142.40033 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.02085, "high": 0.02107, "low": 0.02055, "close": 0.02074, "volume": 256281.0, "close_time": 1772841599999, "quote_volume": 5290.07099, "trades": 40, "taker_buy_base": 167368.0, "taker_buy_quote": 3448.1804 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02082, "high": 0.02082, "low": 0.02033, "close": 0.02035, "volume": 1142068.0, "close_time": 1772845199999, "quote_volume": 23407.11849, "trades": 123, "taker_buy_base": 176725.0, "taker_buy_quote": 3635.08725 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.02051, "high": 0.0206, "low": 0.02038, "close": 0.02039, "volume": 38089.0, "close_time": 1772848799999, "quote_volume": 776.98165, "trades": 10, "taker_buy_base": 37593.0, "taker_buy_quote": 766.80869 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.02041, "high": 0.02066, "low": 0.02041, "close": 0.02058, "volume": 105767.0, "close_time": 1772852399999, "quote_volume": 2181.70666, "trades": 25, "taker_buy_base": 102508.0, "taker_buy_quote": 2114.63644 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.02088, "high": 0.02091, "low": 0.02049, "close": 0.02049, "volume": 101418.0, "close_time": 1772855999999, "quote_volume": 2114.75355, "trades": 17, "taker_buy_base": 46976.0, "taker_buy_quote": 980.43712 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.02051, "high": 0.02056, "low": 0.02039, "close": 0.02052, "volume": 517413.0, "close_time": 1772859599999, "quote_volume": 10603.67565, "trades": 50, "taker_buy_base": 93300.0, "taker_buy_quote": 1911.02351 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.02052, "high": 0.02059, "low": 0.02017, "close": 0.02017, "volume": 124853.0, "close_time": 1772863199999, "quote_volume": 2541.23252, "trades": 32, "taker_buy_base": 53297.0, "taker_buy_quote": 1092.04606 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.02018, "high": 0.02026, "low": 0.01902, "close": 0.01912, "volume": 3684016.0, "close_time": 1772866799999, "quote_volume": 71515.66262, "trades": 598, "taker_buy_base": 813411.0, "taker_buy_quote": 15867.39961 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.01915, "high": 0.01942, "low": 0.01902, "close": 0.01942, "volume": 1426375.0, "close_time": 1772870399999, "quote_volume": 27389.23356, "trades": 219, "taker_buy_base": 915666.0, "taker_buy_quote": 17574.87618 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01945, "high": 0.01979, "low": 0.01943, "close": 0.01951, "volume": 165573.0, "close_time": 1772873999999, "quote_volume": 3251.33824, "trades": 64, "taker_buy_base": 99296.0, "taker_buy_quote": 1950.1055 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01959, "high": 0.01969, "low": 0.01934, "close": 0.01934, "volume": 336289.0, "close_time": 1772877599999, "quote_volume": 6552.94621, "trades": 54, "taker_buy_base": 279212.0, "taker_buy_quote": 5435.18949 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.01938, "high": 0.0195, "low": 0.01922, "close": 0.01923, "volume": 795685.0, "close_time": 1772881199999, "quote_volume": 15405.51173, "trades": 84, "taker_buy_base": 394236.0, "taker_buy_quote": 7636.33829 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01918, "high": 0.01938, "low": 0.01918, "close": 0.01928, "volume": 72977.0, "close_time": 1772884799999, "quote_volume": 1409.05191, "trades": 26, "taker_buy_base": 38522.0, "taker_buy_quote": 744.22586 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01921, "high": 0.01921, "low": 0.01911, "close": 0.01911, "volume": 240718.0, "close_time": 1772888399999, "quote_volume": 4606.01928, "trades": 40, "taker_buy_base": 102303.0, "taker_buy_quote": 1957.65464 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.01916, "high": 0.01967, "low": 0.01914, "close": 0.01948, "volume": 576849.0, "close_time": 1772891999999, "quote_volume": 11218.92622, "trades": 90, "taker_buy_base": 336352.0, "taker_buy_quote": 6527.99901 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.01941, "high": 0.0197, "low": 0.01941, "close": 0.01957, "volume": 71958.0, "close_time": 1772895599999, "quote_volume": 1408.58003, "trades": 35, "taker_buy_base": 44300.0, "taker_buy_quote": 867.52943 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.01951, "high": 0.01959, "low": 0.0195, "close": 0.01957, "volume": 71425.0, "close_time": 1772899199999, "quote_volume": 1395.24611, "trades": 27, "taker_buy_base": 37478.0, "taker_buy_quote": 732.15106 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01959, "high": 0.01966, "low": 0.01945, "close": 0.01953, "volume": 192368.0, "close_time": 1772902799999, "quote_volume": 3761.56879, "trades": 49, "taker_buy_base": 104508.0, "taker_buy_quote": 2042.97606 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0196, "high": 0.01966, "low": 0.01959, "close": 0.01965, "volume": 57871.0, "close_time": 1772906399999, "quote_volume": 1135.50168, "trades": 15, "taker_buy_base": 54418.0, "taker_buy_quote": 1067.82288 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01961, "high": 0.01978, "low": 0.01961, "close": 0.01966, "volume": 86397.0, "close_time": 1772909999999, "quote_volume": 1700.23186, "trades": 25, "taker_buy_base": 40485.0, "taker_buy_quote": 796.92342 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01967, "high": 0.0199, "low": 0.01967, "close": 0.01981, "volume": 222402.0, "close_time": 1772913599999, "quote_volume": 4400.53203, "trades": 45, "taker_buy_base": 147412.0, "taker_buy_quote": 2918.41224 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01985, "high": 0.02016, "low": 0.01984, "close": 0.02013, "volume": 292629.0, "close_time": 1772917199999, "quote_volume": 5856.72128, "trades": 61, "taker_buy_base": 234757.0, "taker_buy_quote": 4700.08736 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.02012, "high": 0.02019, "low": 0.01996, "close": 0.01996, "volume": 105867.0, "close_time": 1772920799999, "quote_volume": 2127.43643, "trades": 32, "taker_buy_base": 56257.0, "taker_buy_quote": 1130.40471 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.01999, "high": 0.01999, "low": 0.01977, "close": 0.01977, "volume": 66235.0, "close_time": 1772924399999, "quote_volume": 1315.94365, "trades": 14, "taker_buy_base": 46073.0, "taker_buy_quote": 916.79885 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.01984, "high": 0.01994, "low": 0.01983, "close": 0.01984, "volume": 52597.0, "close_time": 1772927999999, "quote_volume": 1044.94184, "trades": 20, "taker_buy_base": 31215.0, "taker_buy_quote": 620.3694 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01993, "high": 0.02005, "low": 0.01968, "close": 0.01972, "volume": 262727.0, "close_time": 1772931599999, "quote_volume": 5222.7099, "trades": 65, "taker_buy_base": 102752.0, "taker_buy_quote": 2046.12779 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01976, "high": 0.01983, "low": 0.01974, "close": 0.01981, "volume": 129295.0, "close_time": 1772935199999, "quote_volume": 2559.32045, "trades": 21, "taker_buy_base": 100612.0, "taker_buy_quote": 1992.16417 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01988, "high": 0.01989, "low": 0.01973, "close": 0.01973, "volume": 126929.0, "close_time": 1772938799999, "quote_volume": 2516.56468, "trades": 25, "taker_buy_base": 69956.0, "taker_buy_quote": 1389.12083 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01978, "high": 0.01999, "low": 0.01975, "close": 0.01996, "volume": 100283.0, "close_time": 1772942399999, "quote_volume": 1998.34602, "trades": 24, "taker_buy_base": 28375.0, "taker_buy_quote": 565.51271 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.02002, "high": 0.02019, "low": 0.01996, "close": 0.02002, "volume": 138852.0, "close_time": 1772945999999, "quote_volume": 2787.00759, "trades": 45, "taker_buy_base": 122983.0, "taker_buy_quote": 2469.5507 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.02004, "high": 0.0203, "low": 0.02004, "close": 0.02022, "volume": 110153.0, "close_time": 1772949599999, "quote_volume": 2226.17175, "trades": 34, "taker_buy_base": 29999.0, "taker_buy_quote": 604.97447 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.02023, "high": 0.02042, "low": 0.02023, "close": 0.02033, "volume": 326987.0, "close_time": 1772953199999, "quote_volume": 6639.46707, "trades": 78, "taker_buy_base": 97492.0, "taker_buy_quote": 1984.26324 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.02033, "high": 0.0206, "low": 0.02028, "close": 0.0206, "volume": 307716.0, "close_time": 1772956799999, "quote_volume": 6297.10132, "trades": 75, "taker_buy_base": 169140.0, "taker_buy_quote": 3462.70774 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0206, "high": 0.0206, "low": 0.01983, "close": 0.01989, "volume": 336907.0, "close_time": 1772960399999, "quote_volume": 6867.34018, "trades": 116, "taker_buy_base": 230453.0, "taker_buy_quote": 4700.55533 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.02008, "high": 0.02023, "low": 0.01997, "close": 0.02007, "volume": 405295.0, "close_time": 1772963999999, "quote_volume": 8137.44095, "trades": 77, "taker_buy_base": 76628.0, "taker_buy_quote": 1539.51221 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.02013, "high": 0.0204, "low": 0.02013, "close": 0.02037, "volume": 239632.0, "close_time": 1772967599999, "quote_volume": 4847.30392, "trades": 37, "taker_buy_base": 220623.0, "taker_buy_quote": 4461.543 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.02036, "high": 0.0204, "low": 0.0201, "close": 0.02027, "volume": 315854.0, "close_time": 1772971199999, "quote_volume": 6401.34672, "trades": 102, "taker_buy_base": 238847.0, "taker_buy_quote": 4841.87739 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0202, "high": 0.02041, "low": 0.0202, "close": 0.02039, "volume": 299448.0, "close_time": 1772974799999, "quote_volume": 6075.17753, "trades": 63, "taker_buy_base": 132217.0, "taker_buy_quote": 2685.72076 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.02033, "high": 0.02033, "low": 0.01985, "close": 0.01989, "volume": 256117.0, "close_time": 1772978399999, "quote_volume": 5130.64409, "trades": 97, "taker_buy_base": 101199.0, "taker_buy_quote": 2027.61484 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01999, "high": 0.02019, "low": 0.01988, "close": 0.02002, "volume": 454048.0, "close_time": 1772981999999, "quote_volume": 9118.66634, "trades": 111, "taker_buy_base": 293759.0, "taker_buy_quote": 5907.43415 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.02005, "high": 0.02005, "low": 0.01975, "close": 0.01992, "volume": 404077.0, "close_time": 1772985599999, "quote_volume": 8017.80597, "trades": 82, "taker_buy_base": 185958.0, "taker_buy_quote": 3701.23032 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01989, "high": 0.02021, "low": 0.01984, "close": 0.01994, "volume": 911654.0, "close_time": 1772989199999, "quote_volume": 18246.59038, "trades": 167, "taker_buy_base": 513595.0, "taker_buy_quote": 10289.80324 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.02, "high": 0.02017, "low": 0.01976, "close": 0.01991, "volume": 629854.0, "close_time": 1772992799999, "quote_volume": 12612.06504, "trades": 98, "taker_buy_base": 150474.0, "taker_buy_quote": 3006.18775 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01993, "high": 0.02001, "low": 0.01982, "close": 0.01991, "volume": 191014.0, "close_time": 1772996399999, "quote_volume": 3806.36881, "trades": 53, "taker_buy_base": 95871.0, "taker_buy_quote": 1912.25168 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.02001, "high": 0.02021, "low": 0.01997, "close": 0.0202, "volume": 389884.0, "close_time": 1772999999999, "quote_volume": 7846.20828, "trades": 63, "taker_buy_base": 154173.0, "taker_buy_quote": 3105.36426 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.02009, "high": 0.02025, "low": 0.01992, "close": 0.02007, "volume": 145797.0, "close_time": 1773003599999, "quote_volume": 2932.65698, "trades": 49, "taker_buy_base": 126591.0, "taker_buy_quote": 2546.45351 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.02005, "high": 0.02012, "low": 0.01994, "close": 0.02012, "volume": 55248.0, "close_time": 1773007199999, "quote_volume": 1105.42132, "trades": 19, "taker_buy_base": 26412.0, "taker_buy_quote": 528.09289 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.02, "high": 0.02006, "low": 0.01978, "close": 0.02004, "volume": 256764.0, "close_time": 1773010799999, "quote_volume": 5128.94589, "trades": 75, "taker_buy_base": 184706.0, "taker_buy_quote": 3691.86596 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.02014, "high": 0.02014, "low": 0.02, "close": 0.02, "volume": 93705.0, "close_time": 1773014399999, "quote_volume": 1879.5063, "trades": 28, "taker_buy_base": 4943.0, "taker_buy_quote": 98.99411 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01998, "high": 0.02022, "low": 0.01977, "close": 0.02011, "volume": 146683.0, "close_time": 1773017999999, "quote_volume": 2941.02065, "trades": 48, "taker_buy_base": 118325.0, "taker_buy_quote": 2370.74538 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.02003, "high": 0.02012, "low": 0.0198, "close": 0.0198, "volume": 666750.0, "close_time": 1773021599999, "quote_volume": 13328.78935, "trades": 175, "taker_buy_base": 293029.0, "taker_buy_quote": 5851.10794 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.01979, "high": 0.01997, "low": 0.01957, "close": 0.01993, "volume": 125425.0, "close_time": 1773025199999, "quote_volume": 2480.35246, "trades": 48, "taker_buy_base": 93123.0, "taker_buy_quote": 1844.58447 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0199, "high": 0.02012, "low": 0.01982, "close": 0.02012, "volume": 493588.0, "close_time": 1773028799999, "quote_volume": 9887.6209, "trades": 60, "taker_buy_base": 103088.0, "taker_buy_quote": 2059.99863 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.02011, "high": 0.02011, "low": 0.0199, "close": 0.0199, "volume": 21751.0, "close_time": 1773032399999, "quote_volume": 433.95351, "trades": 16, "taker_buy_base": 5501.0, "taker_buy_quote": 109.95098 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.01995, "high": 0.02015, "low": 0.01995, "close": 0.02009, "volume": 107484.0, "close_time": 1773035999999, "quote_volume": 2158.78142, "trades": 37, "taker_buy_base": 40612.0, "taker_buy_quote": 815.79164 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01999, "high": 0.02016, "low": 0.01982, "close": 0.01982, "volume": 498678.0, "close_time": 1773039599999, "quote_volume": 9946.29859, "trades": 110, "taker_buy_base": 145051.0, "taker_buy_quote": 2901.55345 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.01975, "high": 0.01975, "low": 0.01937, "close": 0.01958, "volume": 438172.0, "close_time": 1773043199999, "quote_volume": 8569.28859, "trades": 101, "taker_buy_base": 149103.0, "taker_buy_quote": 2912.0124 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01961, "high": 0.0199, "low": 0.01958, "close": 0.01966, "volume": 312676.0, "close_time": 1773046799999, "quote_volume": 6159.83756, "trades": 94, "taker_buy_base": 187367.0, "taker_buy_quote": 3689.81622 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.01964, "high": 0.01976, "low": 0.01947, "close": 0.01956, "volume": 399917.0, "close_time": 1773050399999, "quote_volume": 7852.39596, "trades": 76, "taker_buy_base": 121996.0, "taker_buy_quote": 2393.54281 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.01954, "high": 0.01962, "low": 0.01925, "close": 0.01932, "volume": 277863.0, "close_time": 1773053999999, "quote_volume": 5380.47975, "trades": 69, "taker_buy_base": 27487.0, "taker_buy_quote": 532.18002 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01939, "high": 0.01948, "low": 0.01932, "close": 0.01948, "volume": 232493.0, "close_time": 1773057599999, "quote_volume": 4500.35947, "trades": 40, "taker_buy_base": 63584.0, "taker_buy_quote": 1235.32041 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01947, "high": 0.01957, "low": 0.01939, "close": 0.01942, "volume": 239748.0, "close_time": 1773061199999, "quote_volume": 4671.77216, "trades": 68, "taker_buy_base": 193199.0, "taker_buy_quote": 3765.51926 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01943, "high": 0.01963, "low": 0.01917, "close": 0.0192, "volume": 1059633.0, "close_time": 1773064799999, "quote_volume": 20553.52366, "trades": 162, "taker_buy_base": 156807.0, "taker_buy_quote": 3056.54029 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01922, "high": 0.01929, "low": 0.01895, "close": 0.01921, "volume": 361612.0, "close_time": 1773068399999, "quote_volume": 6918.46179, "trades": 115, "taker_buy_base": 244441.0, "taker_buy_quote": 4683.76859 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01915, "high": 0.01919, "low": 0.01905, "close": 0.01917, "volume": 89217.0, "close_time": 1773071999999, "quote_volume": 1705.29954, "trades": 36, "taker_buy_base": 56111.0, "taker_buy_quote": 1072.83127 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01906, "high": 0.01909, "low": 0.01884, "close": 0.01896, "volume": 185102.0, "close_time": 1773075599999, "quote_volume": 3514.02663, "trades": 58, "taker_buy_base": 66266.0, "taker_buy_quote": 1261.65997 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01889, "high": 0.01889, "low": 0.0184, "close": 0.0186, "volume": 692001.0, "close_time": 1773079199999, "quote_volume": 12863.05142, "trades": 111, "taker_buy_base": 180286.0, "taker_buy_quote": 3345.68542 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.01857, "high": 0.01867, "low": 0.01851, "close": 0.01851, "volume": 154441.0, "close_time": 1773082799999, "quote_volume": 2869.84444, "trades": 42, "taker_buy_base": 65206.0, "taker_buy_quote": 1211.75554 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0185, "high": 0.01891, "low": 0.01846, "close": 0.01888, "volume": 697701.0, "close_time": 1773086399999, "quote_volume": 12993.57869, "trades": 126, "taker_buy_base": 549314.0, "taker_buy_quote": 10224.48615 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01889, "high": 0.0191, "low": 0.01875, "close": 0.01878, "volume": 419349.0, "close_time": 1773089999999, "quote_volume": 7936.66278, "trades": 107, "taker_buy_base": 275792.0, "taker_buy_quote": 5222.02227 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01883, "high": 0.01917, "low": 0.01871, "close": 0.01914, "volume": 408809.0, "close_time": 1773093599999, "quote_volume": 7696.03299, "trades": 88, "taker_buy_base": 338149.0, "taker_buy_quote": 6367.31062 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.01905, "high": 0.01947, "low": 0.01902, "close": 0.01913, "volume": 525896.0, "close_time": 1773097199999, "quote_volume": 10073.01643, "trades": 92, "taker_buy_base": 340764.0, "taker_buy_quote": 6527.39398 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01911, "high": 0.01914, "low": 0.01895, "close": 0.01908, "volume": 386928.0, "close_time": 1773100799999, "quote_volume": 7369.07175, "trades": 100, "taker_buy_base": 258767.0, "taker_buy_quote": 4929.75068 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01904, "high": 0.01964, "low": 0.01901, "close": 0.01941, "volume": 454996.0, "close_time": 1773104399999, "quote_volume": 8799.69798, "trades": 159, "taker_buy_base": 249391.0, "taker_buy_quote": 4819.30723 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01938, "high": 0.01946, "low": 0.01911, "close": 0.01937, "volume": 573645.0, "close_time": 1773107999999, "quote_volume": 11094.08198, "trades": 133, "taker_buy_base": 184828.0, "taker_buy_quote": 3572.13287 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01934, "high": 0.01961, "low": 0.01933, "close": 0.01955, "volume": 220033.0, "close_time": 1773111599999, "quote_volume": 4287.09768, "trades": 76, "taker_buy_base": 105250.0, "taker_buy_quote": 2051.39705 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.01946, "high": 0.01968, "low": 0.01938, "close": 0.01947, "volume": 198637.0, "close_time": 1773115199999, "quote_volume": 3868.56314, "trades": 78, "taker_buy_base": 102126.0, "taker_buy_quote": 1990.29394 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01949, "high": 0.01952, "low": 0.01937, "close": 0.01943, "volume": 72048.0, "close_time": 1773118799999, "quote_volume": 1401.64637, "trades": 29, "taker_buy_base": 28054.0, "taker_buy_quote": 546.03111 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01945, "high": 0.01945, "low": 0.0191, "close": 0.01927, "volume": 263661.0, "close_time": 1773122399999, "quote_volume": 5054.51171, "trades": 53, "taker_buy_base": 88613.0, "taker_buy_quote": 1701.5803 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01919, "high": 0.01951, "low": 0.0191, "close": 0.01937, "volume": 175122.0, "close_time": 1773125999999, "quote_volume": 3388.56869, "trades": 63, "taker_buy_base": 65141.0, "taker_buy_quote": 1261.69356 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01946, "high": 0.01961, "low": 0.01946, "close": 0.01961, "volume": 573281.0, "close_time": 1773129599999, "quote_volume": 11189.57496, "trades": 81, "taker_buy_base": 139369.0, "taker_buy_quote": 2723.81275 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01961, "high": 0.01979, "low": 0.01943, "close": 0.01943, "volume": 203061.0, "close_time": 1773133199999, "quote_volume": 3972.35278, "trades": 57, "taker_buy_base": 67472.0, "taker_buy_quote": 1321.26883 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.01947, "high": 0.0196, "low": 0.01947, "close": 0.0195, "volume": 71074.0, "close_time": 1773136799999, "quote_volume": 1388.10628, "trades": 38, "taker_buy_base": 51983.0, "taker_buy_quote": 1015.25463 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.01946, "high": 0.01946, "low": 0.01927, "close": 0.0194, "volume": 307080.0, "close_time": 1773140399999, "quote_volume": 5951.4388, "trades": 103, "taker_buy_base": 144656.0, "taker_buy_quote": 2803.99746 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01937, "high": 0.01937, "low": 0.01925, "close": 0.0193, "volume": 75027.0, "close_time": 1773143999999, "quote_volume": 1447.54769, "trades": 31, "taker_buy_base": 14647.0, "taker_buy_quote": 282.69185 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0193, "high": 0.01933, "low": 0.0191, "close": 0.01921, "volume": 348143.0, "close_time": 1773147599999, "quote_volume": 6680.79847, "trades": 106, "taker_buy_base": 151082.0, "taker_buy_quote": 2899.01678 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.01922, "high": 0.01936, "low": 0.01904, "close": 0.0192, "volume": 204306.0, "close_time": 1773151199999, "quote_volume": 3925.95023, "trades": 71, "taker_buy_base": 109566.0, "taker_buy_quote": 2107.02601 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0192, "high": 0.01931, "low": 0.0191, "close": 0.01924, "volume": 341328.0, "close_time": 1773154799999, "quote_volume": 6544.29548, "trades": 110, "taker_buy_base": 142124.0, "taker_buy_quote": 2728.33897 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01923, "high": 0.01968, "low": 0.01921, "close": 0.01968, "volume": 302173.0, "close_time": 1773158399999, "quote_volume": 5876.45917, "trades": 104, "taker_buy_base": 202894.0, "taker_buy_quote": 3945.9735 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01961, "high": 0.01961, "low": 0.01943, "close": 0.01949, "volume": 197988.0, "close_time": 1773161999999, "quote_volume": 3862.77005, "trades": 43, "taker_buy_base": 98228.0, "taker_buy_quote": 1917.49171 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01947, "high": 0.01949, "low": 0.01934, "close": 0.01947, "volume": 75545.0, "close_time": 1773165599999, "quote_volume": 1469.05534, "trades": 19, "taker_buy_base": 64009.0, "taker_buy_quote": 1245.16964 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01947, "high": 0.01968, "low": 0.01923, "close": 0.01923, "volume": 1051957.0, "close_time": 1773169199999, "quote_volume": 20466.28442, "trades": 131, "taker_buy_base": 571318.0, "taker_buy_quote": 11119.83703 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01927, "high": 0.01927, "low": 0.01891, "close": 0.01896, "volume": 506047.0, "close_time": 1773172799999, "quote_volume": 9621.24768, "trades": 91, "taker_buy_base": 87000.0, "taker_buy_quote": 1655.70434 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01902, "high": 0.01908, "low": 0.01892, "close": 0.01902, "volume": 160460.0, "close_time": 1773176399999, "quote_volume": 3052.29129, "trades": 57, "taker_buy_base": 85385.0, "taker_buy_quote": 1624.2196 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.01905, "high": 0.01919, "low": 0.01905, "close": 0.01918, "volume": 67661.0, "close_time": 1773179999999, "quote_volume": 1293.7009, "trades": 23, "taker_buy_base": 55016.0, "taker_buy_quote": 1051.46053 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0192, "high": 0.01935, "low": 0.0191, "close": 0.0193, "volume": 102227.0, "close_time": 1773183599999, "quote_volume": 1964.08789, "trades": 29, "taker_buy_base": 63607.0, "taker_buy_quote": 1222.77671 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.01942, "high": 0.01949, "low": 0.01939, "close": 0.01946, "volume": 468164.0, "close_time": 1773187199999, "quote_volume": 9102.09122, "trades": 100, "taker_buy_base": 374520.0, "taker_buy_quote": 7283.37029 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01946, "high": 0.01949, "low": 0.01921, "close": 0.01949, "volume": 170274.0, "close_time": 1773190799999, "quote_volume": 3295.15823, "trades": 83, "taker_buy_base": 65394.0, "taker_buy_quote": 1265.10039 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01951, "high": 0.01986, "low": 0.01949, "close": 0.01973, "volume": 706952.0, "close_time": 1773194399999, "quote_volume": 13923.07179, "trades": 137, "taker_buy_base": 336771.0, "taker_buy_quote": 6612.04039 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01976, "high": 0.01996, "low": 0.01968, "close": 0.01975, "volume": 199722.0, "close_time": 1773197999999, "quote_volume": 3959.64431, "trades": 67, "taker_buy_base": 111509.0, "taker_buy_quote": 2216.09718 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.01972, "high": 0.01976, "low": 0.01949, "close": 0.01956, "volume": 266815.0, "close_time": 1773201599999, "quote_volume": 5232.84148, "trades": 88, "taker_buy_base": 43163.0, "taker_buy_quote": 849.64196 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01962, "high": 0.01974, "low": 0.01946, "close": 0.01972, "volume": 243546.0, "close_time": 1773205199999, "quote_volume": 4764.20136, "trades": 79, "taker_buy_base": 79678.0, "taker_buy_quote": 1562.42117 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01972, "high": 0.01983, "low": 0.01952, "close": 0.01962, "volume": 120004.0, "close_time": 1773208799999, "quote_volume": 2364.69271, "trades": 41, "taker_buy_base": 76055.0, "taker_buy_quote": 1502.12696 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01963, "high": 0.01963, "low": 0.01939, "close": 0.01944, "volume": 126047.0, "close_time": 1773212399999, "quote_volume": 2456.18228, "trades": 23, "taker_buy_base": 7269.0, "taker_buy_quote": 141.404 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0195, "high": 0.01967, "low": 0.01945, "close": 0.0195, "volume": 290124.0, "close_time": 1773215999999, "quote_volume": 5679.38921, "trades": 101, "taker_buy_base": 247028.0, "taker_buy_quote": 4837.60626 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01949, "high": 0.01951, "low": 0.01923, "close": 0.01941, "volume": 320242.0, "close_time": 1773219599999, "quote_volume": 6196.28357, "trades": 104, "taker_buy_base": 140155.0, "taker_buy_quote": 2717.00383 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01936, "high": 0.01968, "low": 0.01936, "close": 0.01963, "volume": 241865.0, "close_time": 1773223199999, "quote_volume": 4719.23427, "trades": 74, "taker_buy_base": 134832.0, "taker_buy_quote": 2633.78076 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01967, "high": 0.01979, "low": 0.01962, "close": 0.01969, "volume": 98767.0, "close_time": 1773226799999, "quote_volume": 1945.60241, "trades": 58, "taker_buy_base": 43659.0, "taker_buy_quote": 860.48671 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.01973, "high": 0.01979, "low": 0.01937, "close": 0.0195, "volume": 505121.0, "close_time": 1773230399999, "quote_volume": 9857.03291, "trades": 88, "taker_buy_base": 136726.0, "taker_buy_quote": 2670.99241 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0195, "high": 0.01966, "low": 0.01944, "close": 0.01953, "volume": 148076.0, "close_time": 1773233999999, "quote_volume": 2895.06375, "trades": 56, "taker_buy_base": 63708.0, "taker_buy_quote": 1246.32651 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01953, "high": 0.01985, "low": 0.01953, "close": 0.01983, "volume": 308661.0, "close_time": 1773237599999, "quote_volume": 6091.37765, "trades": 63, "taker_buy_base": 133722.0, "taker_buy_quote": 2642.83647 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01983, "high": 0.02023, "low": 0.01983, "close": 0.02023, "volume": 402110.0, "close_time": 1773241199999, "quote_volume": 8086.89851, "trades": 98, "taker_buy_base": 195655.0, "taker_buy_quote": 3938.67056 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.02029, "high": 0.02048, "low": 0.02, "close": 0.02037, "volume": 656100.0, "close_time": 1773244799999, "quote_volume": 13283.12262, "trades": 179, "taker_buy_base": 460113.0, "taker_buy_quote": 9318.62351 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02039, "high": 0.0205, "low": 0.02013, "close": 0.02026, "volume": 600069.0, "close_time": 1773248399999, "quote_volume": 12150.52471, "trades": 124, "taker_buy_base": 277085.0, "taker_buy_quote": 5615.09993 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.02031, "high": 0.02043, "low": 0.02023, "close": 0.02027, "volume": 146550.0, "close_time": 1773251999999, "quote_volume": 2981.95782, "trades": 67, "taker_buy_base": 57010.0, "taker_buy_quote": 1160.89258 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.02028, "high": 0.02073, "low": 0.02028, "close": 0.02069, "volume": 260230.0, "close_time": 1773255599999, "quote_volume": 5343.00731, "trades": 85, "taker_buy_base": 193253.0, "taker_buy_quote": 3968.38315 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0207, "high": 0.02074, "low": 0.02047, "close": 0.02059, "volume": 665949.0, "close_time": 1773259199999, "quote_volume": 13716.35809, "trades": 109, "taker_buy_base": 315367.0, "taker_buy_quote": 6478.46003 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02058, "high": 0.02085, "low": 0.0205, "close": 0.0208, "volume": 179430.0, "close_time": 1773262799999, "quote_volume": 3704.31858, "trades": 83, "taker_buy_base": 98876.0, "taker_buy_quote": 2043.18973 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.02083, "high": 0.02086, "low": 0.02072, "close": 0.02077, "volume": 143326.0, "close_time": 1773266399999, "quote_volume": 2981.84929, "trades": 52, "taker_buy_base": 80723.0, "taker_buy_quote": 1680.57758 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0208, "high": 0.02083, "low": 0.02057, "close": 0.02062, "volume": 163561.0, "close_time": 1773269999999, "quote_volume": 3387.13499, "trades": 53, "taker_buy_base": 115287.0, "taker_buy_quote": 2389.15918 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0208, "high": 0.02103, "low": 0.02073, "close": 0.02099, "volume": 321971.0, "close_time": 1773273599999, "quote_volume": 6716.99778, "trades": 122, "taker_buy_base": 191539.0, "taker_buy_quote": 4002.15783 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02102, "high": 0.02113, "low": 0.02075, "close": 0.0211, "volume": 403881.0, "close_time": 1773277199999, "quote_volume": 8478.95062, "trades": 146, "taker_buy_base": 183141.0, "taker_buy_quote": 3842.07206 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.02105, "high": 0.02185, "low": 0.02102, "close": 0.02152, "volume": 998813.0, "close_time": 1773280799999, "quote_volume": 21399.09945, "trades": 304, "taker_buy_base": 498260.0, "taker_buy_quote": 10663.19407 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.02153, "high": 0.02191, "low": 0.02076, "close": 0.02077, "volume": 1815642.0, "close_time": 1773284399999, "quote_volume": 38858.05768, "trades": 447, "taker_buy_base": 515815.0, "taker_buy_quote": 11028.43474 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.02083, "high": 0.02099, "low": 0.02056, "close": 0.02084, "volume": 257018.0, "close_time": 1773287999999, "quote_volume": 5336.06947, "trades": 112, "taker_buy_base": 137762.0, "taker_buy_quote": 2860.59216 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02086, "high": 0.02093, "low": 0.02075, "close": 0.02093, "volume": 248890.0, "close_time": 1773291599999, "quote_volume": 5184.73624, "trades": 108, "taker_buy_base": 156405.0, "taker_buy_quote": 3260.13952 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0209, "high": 0.02116, "low": 0.02081, "close": 0.0211, "volume": 387791.0, "close_time": 1773295199999, "quote_volume": 8136.32347, "trades": 127, "taker_buy_base": 200937.0, "taker_buy_quote": 4208.47036 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.02121, "high": 0.02123, "low": 0.02019, "close": 0.02028, "volume": 1064803.0, "close_time": 1773298799999, "quote_volume": 21835.99649, "trades": 294, "taker_buy_base": 396618.0, "taker_buy_quote": 8085.11868 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.02025, "high": 0.02055, "low": 0.02005, "close": 0.02046, "volume": 186853.0, "close_time": 1773302399999, "quote_volume": 3782.93878, "trades": 56, "taker_buy_base": 124096.0, "taker_buy_quote": 2514.30738 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.02029, "high": 0.02054, "low": 0.02027, "close": 0.02053, "volume": 112204.0, "close_time": 1773305999999, "quote_volume": 2289.55032, "trades": 28, "taker_buy_base": 89160.0, "taker_buy_quote": 1820.4618 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.02052, "high": 0.0207, "low": 0.0205, "close": 0.02068, "volume": 251935.0, "close_time": 1773309599999, "quote_volume": 5187.53934, "trades": 51, "taker_buy_base": 201072.0, "taker_buy_quote": 4138.56885 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.02073, "high": 0.02073, "low": 0.02049, "close": 0.0206, "volume": 131611.0, "close_time": 1773313199999, "quote_volume": 2711.22536, "trades": 63, "taker_buy_base": 62570.0, "taker_buy_quote": 1288.39349 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0206, "high": 0.02063, "low": 0.02039, "close": 0.02052, "volume": 108649.0, "close_time": 1773316799999, "quote_volume": 2228.70541, "trades": 80, "taker_buy_base": 45687.0, "taker_buy_quote": 937.83484 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.02053, "high": 0.02087, "low": 0.02046, "close": 0.02081, "volume": 199366.0, "close_time": 1773320399999, "quote_volume": 4121.12102, "trades": 218, "taker_buy_base": 72314.0, "taker_buy_quote": 1495.51358 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.02083, "high": 0.02105, "low": 0.0208, "close": 0.02084, "volume": 305758.0, "close_time": 1773323999999, "quote_volume": 6390.99258, "trades": 218, "taker_buy_base": 178686.0, "taker_buy_quote": 3738.192 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.02088, "high": 0.02111, "low": 0.02077, "close": 0.02105, "volume": 273161.0, "close_time": 1773327599999, "quote_volume": 5729.06617, "trades": 155, "taker_buy_base": 177259.0, "taker_buy_quote": 3720.13164 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.02104, "high": 0.0212, "low": 0.02099, "close": 0.02103, "volume": 442789.0, "close_time": 1773331199999, "quote_volume": 9361.28214, "trades": 108, "taker_buy_base": 259307.0, "taker_buy_quote": 5493.47789 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.02107, "high": 0.02155, "low": 0.02103, "close": 0.02152, "volume": 290779.0, "close_time": 1773334799999, "quote_volume": 6215.92978, "trades": 92, "taker_buy_base": 147865.0, "taker_buy_quote": 3167.68119 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.02154, "high": 0.02167, "low": 0.02124, "close": 0.02128, "volume": 378030.0, "close_time": 1773338399999, "quote_volume": 8078.27854, "trades": 112, "taker_buy_base": 169912.0, "taker_buy_quote": 3635.27529 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.02132, "high": 0.02161, "low": 0.02132, "close": 0.02151, "volume": 186207.0, "close_time": 1773341999999, "quote_volume": 4002.98099, "trades": 72, "taker_buy_base": 66816.0, "taker_buy_quote": 1438.58608 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.02151, "high": 0.02172, "low": 0.0215, "close": 0.0217, "volume": 150728.0, "close_time": 1773345599999, "quote_volume": 3252.13268, "trades": 82, "taker_buy_base": 62290.0, "taker_buy_quote": 1344.72034 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.02168, "high": 0.02178, "low": 0.0215, "close": 0.02157, "volume": 109380.0, "close_time": 1773349199999, "quote_volume": 2366.15069, "trades": 53, "taker_buy_base": 19466.0, "taker_buy_quote": 423.52534 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.02163, "high": 0.02173, "low": 0.02157, "close": 0.02163, "volume": 170875.0, "close_time": 1773352799999, "quote_volume": 3709.51691, "trades": 23, "taker_buy_base": 43193.0, "taker_buy_quote": 935.26889 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0216, "high": 0.02181, "low": 0.02157, "close": 0.02181, "volume": 146580.0, "close_time": 1773356399999, "quote_volume": 3175.50607, "trades": 59, "taker_buy_base": 35419.0, "taker_buy_quote": 770.14462 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.02184, "high": 0.02214, "low": 0.0216, "close": 0.02161, "volume": 611009.0, "close_time": 1773359999999, "quote_volume": 13382.16901, "trades": 122, "taker_buy_base": 527060.0, "taker_buy_quote": 11541.90603 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02155, "high": 0.02179, "low": 0.02144, "close": 0.02163, "volume": 421760.0, "close_time": 1773363599999, "quote_volume": 9105.56796, "trades": 95, "taker_buy_base": 306936.0, "taker_buy_quote": 6621.03914 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.02169, "high": 0.02231, "low": 0.02166, "close": 0.02214, "volume": 584435.0, "close_time": 1773367199999, "quote_volume": 12873.7442, "trades": 132, "taker_buy_base": 397391.0, "taker_buy_quote": 8755.42539 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.02219, "high": 0.02239, "low": 0.02184, "close": 0.02185, "volume": 301665.0, "close_time": 1773370799999, "quote_volume": 6689.72711, "trades": 71, "taker_buy_base": 57343.0, "taker_buy_quote": 1275.12282 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.02178, "high": 0.02178, "low": 0.02154, "close": 0.02165, "volume": 27726.0, "close_time": 1773374399999, "quote_volume": 598.95473, "trades": 16, "taker_buy_base": 14398.0, "taker_buy_quote": 310.92767 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.02158, "high": 0.02165, "low": 0.02134, "close": 0.02153, "volume": 793224.0, "close_time": 1773377999999, "quote_volume": 17044.78978, "trades": 135, "taker_buy_base": 484939.0, "taker_buy_quote": 10437.77899 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.02144, "high": 0.02175, "low": 0.02135, "close": 0.0217, "volume": 284584.0, "close_time": 1773381599999, "quote_volume": 6136.73908, "trades": 94, "taker_buy_base": 122199.0, "taker_buy_quote": 2642.027 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.02169, "high": 0.02194, "low": 0.02162, "close": 0.02187, "volume": 113774.0, "close_time": 1773385199999, "quote_volume": 2485.23399, "trades": 47, "taker_buy_base": 11428.0, "taker_buy_quote": 249.05781 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.02184, "high": 0.02191, "low": 0.02144, "close": 0.02144, "volume": 670023.0, "close_time": 1773388799999, "quote_volume": 14526.1643, "trades": 87, "taker_buy_base": 45878.0, "taker_buy_quote": 994.90923 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.02155, "high": 0.02155, "low": 0.02107, "close": 0.0211, "volume": 299795.0, "close_time": 1773392399999, "quote_volume": 6374.73142, "trades": 112, "taker_buy_base": 179483.0, "taker_buy_quote": 3814.74976 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.02117, "high": 0.02146, "low": 0.02117, "close": 0.02146, "volume": 121085.0, "close_time": 1773395999999, "quote_volume": 2588.65964, "trades": 39, "taker_buy_base": 106436.0, "taker_buy_quote": 2276.55421 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.02148, "high": 0.02148, "low": 0.02126, "close": 0.02138, "volume": 474786.0, "close_time": 1773399599999, "quote_volume": 10152.06734, "trades": 79, "taker_buy_base": 423321.0, "taker_buy_quote": 9053.11582 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.02138, "high": 0.02199, "low": 0.02138, "close": 0.02176, "volume": 666496.0, "close_time": 1773403199999, "quote_volume": 14383.82873, "trades": 172, "taker_buy_base": 540061.0, "taker_buy_quote": 11655.47848 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.02176, "high": 0.02196, "low": 0.02176, "close": 0.02182, "volume": 131885.0, "close_time": 1773406799999, "quote_volume": 2883.002, "trades": 69, "taker_buy_base": 54615.0, "taker_buy_quote": 1196.27956 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.02183, "high": 0.02202, "low": 0.02175, "close": 0.02183, "volume": 171379.0, "close_time": 1773410399999, "quote_volume": 3748.70312, "trades": 40, "taker_buy_base": 49216.0, "taker_buy_quote": 1081.49986 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.02185, "high": 0.02186, "low": 0.02135, "close": 0.02161, "volume": 843303.0, "close_time": 1773413999999, "quote_volume": 18230.96503, "trades": 153, "taker_buy_base": 159293.0, "taker_buy_quote": 3434.02484 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.02163, "high": 0.02194, "low": 0.02158, "close": 0.02175, "volume": 326402.0, "close_time": 1773417599999, "quote_volume": 7099.96371, "trades": 307, "taker_buy_base": 160180.0, "taker_buy_quote": 3486.31093 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.02176, "high": 0.02198, "low": 0.02165, "close": 0.02173, "volume": 277143.0, "close_time": 1773421199999, "quote_volume": 6060.51584, "trades": 155, "taker_buy_base": 157249.0, "taker_buy_quote": 3441.09752 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.02169, "high": 0.02206, "low": 0.02169, "close": 0.02185, "volume": 406743.0, "close_time": 1773424799999, "quote_volume": 8885.21205, "trades": 150, "taker_buy_base": 146428.0, "taker_buy_quote": 3206.73339 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.02185, "high": 0.02203, "low": 0.02183, "close": 0.02194, "volume": 449335.0, "close_time": 1773428399999, "quote_volume": 9847.35584, "trades": 102, "taker_buy_base": 117975.0, "taker_buy_quote": 2590.28397 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.02195, "high": 0.02242, "low": 0.0219, "close": 0.02235, "volume": 389988.0, "close_time": 1773431999999, "quote_volume": 8669.15805, "trades": 135, "taker_buy_base": 279206.0, "taker_buy_quote": 6202.33763 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.02235, "high": 0.02268, "low": 0.02234, "close": 0.02245, "volume": 719483.0, "close_time": 1773435599999, "quote_volume": 16192.93152, "trades": 191, "taker_buy_base": 320105.0, "taker_buy_quote": 7197.14659 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0223, "high": 0.02235, "low": 0.02217, "close": 0.02219, "volume": 118890.0, "close_time": 1773439199999, "quote_volume": 2648.18727, "trades": 64, "taker_buy_base": 43642.0, "taker_buy_quote": 973.4425 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.02212, "high": 0.02212, "low": 0.02185, "close": 0.022, "volume": 164661.0, "close_time": 1773442799999, "quote_volume": 3611.81732, "trades": 51, "taker_buy_base": 137993.0, "taker_buy_quote": 3028.45948 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.02208, "high": 0.02228, "low": 0.022, "close": 0.02215, "volume": 95639.0, "close_time": 1773446399999, "quote_volume": 2111.80707, "trades": 48, "taker_buy_base": 43189.0, "taker_buy_quote": 956.02155 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02212, "high": 0.02212, "low": 0.02189, "close": 0.02193, "volume": 67986.0, "close_time": 1773449999999, "quote_volume": 1491.86667, "trades": 40, "taker_buy_base": 19115.0, "taker_buy_quote": 419.83525 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.02191, "high": 0.02199, "low": 0.02153, "close": 0.02197, "volume": 222085.0, "close_time": 1773453599999, "quote_volume": 4822.04722, "trades": 96, "taker_buy_base": 121195.0, "taker_buy_quote": 2630.99228 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.02206, "high": 0.02206, "low": 0.02196, "close": 0.02197, "volume": 19031.0, "close_time": 1773457199999, "quote_volume": 418.70378, "trades": 19, "taker_buy_base": 1902.0, "taker_buy_quote": 41.8391 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.02208, "high": 0.0224, "low": 0.02208, "close": 0.02211, "volume": 200072.0, "close_time": 1773460799999, "quote_volume": 4442.99752, "trades": 75, "taker_buy_base": 94441.0, "taker_buy_quote": 2097.19183 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.02217, "high": 0.02239, "low": 0.0221, "close": 0.02217, "volume": 159567.0, "close_time": 1773464399999, "quote_volume": 3550.95226, "trades": 44, "taker_buy_base": 35760.0, "taker_buy_quote": 795.90971 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.02215, "high": 0.02228, "low": 0.02207, "close": 0.02216, "volume": 56592.0, "close_time": 1773467999999, "quote_volume": 1254.51601, "trades": 28, "taker_buy_base": 19484.0, "taker_buy_quote": 431.51043 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.02208, "high": 0.02208, "low": 0.02178, "close": 0.02178, "volume": 60234.0, "close_time": 1773471599999, "quote_volume": 1322.12804, "trades": 33, "taker_buy_base": 25578.0, "taker_buy_quote": 560.7612 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0218, "high": 0.02195, "low": 0.02169, "close": 0.0219, "volume": 112572.0, "close_time": 1773475199999, "quote_volume": 2461.23752, "trades": 57, "taker_buy_base": 77794.0, "taker_buy_quote": 1698.77366 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.02189, "high": 0.02224, "low": 0.02189, "close": 0.02211, "volume": 153660.0, "close_time": 1773478799999, "quote_volume": 3395.98097, "trades": 53, "taker_buy_base": 112782.0, "taker_buy_quote": 2490.27009 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.02211, "high": 0.02217, "low": 0.02191, "close": 0.02191, "volume": 335427.0, "close_time": 1773482399999, "quote_volume": 7376.07445, "trades": 73, "taker_buy_base": 68793.0, "taker_buy_quote": 1516.22858 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.02191, "high": 0.02197, "low": 0.02173, "close": 0.02175, "volume": 188875.0, "close_time": 1773485999999, "quote_volume": 4125.4373, "trades": 45, "taker_buy_base": 25391.0, "taker_buy_quote": 554.52877 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.02179, "high": 0.02191, "low": 0.02172, "close": 0.02181, "volume": 65401.0, "close_time": 1773489599999, "quote_volume": 1426.83038, "trades": 36, "taker_buy_base": 47013.0, "taker_buy_quote": 1025.95744 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.02181, "high": 0.02183, "low": 0.02173, "close": 0.02176, "volume": 241075.0, "close_time": 1773493199999, "quote_volume": 5253.32123, "trades": 27, "taker_buy_base": 10947.0, "taker_buy_quote": 238.41121 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.02179, "high": 0.02196, "low": 0.02163, "close": 0.02184, "volume": 108767.0, "close_time": 1773496799999, "quote_volume": 2358.99625, "trades": 36, "taker_buy_base": 19086.0, "taker_buy_quote": 416.07215 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.02181, "high": 0.02181, "low": 0.02148, "close": 0.02165, "volume": 96665.0, "close_time": 1773500399999, "quote_volume": 2084.51463, "trades": 27, "taker_buy_base": 12308.0, "taker_buy_quote": 265.73925 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.02156, "high": 0.0216, "low": 0.02139, "close": 0.02149, "volume": 59078.0, "close_time": 1773503999999, "quote_volume": 1268.96376, "trades": 25, "taker_buy_base": 55466.0, "taker_buy_quote": 1191.4589 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.02152, "high": 0.02228, "low": 0.02152, "close": 0.02195, "volume": 887455.0, "close_time": 1773507599999, "quote_volume": 19463.84374, "trades": 298, "taker_buy_base": 439845.0, "taker_buy_quote": 9633.42976 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0219, "high": 0.02195, "low": 0.02186, "close": 0.02192, "volume": 192470.0, "close_time": 1773511199999, "quote_volume": 4216.47695, "trades": 54, "taker_buy_base": 118922.0, "taker_buy_quote": 2607.05444 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.02175, "high": 0.02176, "low": 0.02165, "close": 0.02165, "volume": 66995.0, "close_time": 1773514799999, "quote_volume": 1456.19789, "trades": 21, "taker_buy_base": 4596.0, "taker_buy_quote": 100.00896 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.02165, "high": 0.02166, "low": 0.02155, "close": 0.02164, "volume": 130554.0, "close_time": 1773518399999, "quote_volume": 2823.72042, "trades": 59, "taker_buy_base": 99961.0, "taker_buy_quote": 2163.01985 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.02165, "high": 0.02196, "low": 0.02165, "close": 0.02196, "volume": 239313.0, "close_time": 1773521999999, "quote_volume": 5231.21656, "trades": 135, "taker_buy_base": 165558.0, "taker_buy_quote": 3619.89846 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.02197, "high": 0.0221, "low": 0.0219, "close": 0.0221, "volume": 102099.0, "close_time": 1773525599999, "quote_volume": 2242.50276, "trades": 32, "taker_buy_base": 67403.0, "taker_buy_quote": 1481.77234 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.02212, "high": 0.02227, "low": 0.022, "close": 0.02213, "volume": 248407.0, "close_time": 1773529199999, "quote_volume": 5500.22815, "trades": 84, "taker_buy_base": 117213.0, "taker_buy_quote": 2605.42735 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.02211, "high": 0.02238, "low": 0.02211, "close": 0.02233, "volume": 94995.0, "close_time": 1773532799999, "quote_volume": 2108.5866, "trades": 39, "taker_buy_base": 80938.0, "taker_buy_quote": 1795.50807 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02226, "high": 0.0227, "low": 0.02223, "close": 0.02232, "volume": 800791.0, "close_time": 1773536399999, "quote_volume": 18027.16879, "trades": 218, "taker_buy_base": 559293.0, "taker_buy_quote": 12602.03026 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.02233, "high": 0.02245, "low": 0.02202, "close": 0.02215, "volume": 266973.0, "close_time": 1773539999999, "quote_volume": 5922.02494, "trades": 99, "taker_buy_base": 102020.0, "taker_buy_quote": 2270.78191 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.02221, "high": 0.0223, "low": 0.02213, "close": 0.0222, "volume": 77406.0, "close_time": 1773543599999, "quote_volume": 1718.50394, "trades": 31, "taker_buy_base": 31945.0, "taker_buy_quote": 710.72358 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0222, "high": 0.02231, "low": 0.02212, "close": 0.02212, "volume": 40379.0, "close_time": 1773547199999, "quote_volume": 897.98021, "trades": 15, "taker_buy_base": 10896.0, "taker_buy_quote": 242.40114 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.02206, "high": 0.02206, "low": 0.02187, "close": 0.02199, "volume": 448299.0, "close_time": 1773550799999, "quote_volume": 9847.00078, "trades": 67, "taker_buy_base": 71643.0, "taker_buy_quote": 1575.57595 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.02196, "high": 0.02209, "low": 0.02185, "close": 0.02209, "volume": 182762.0, "close_time": 1773554399999, "quote_volume": 4001.50486, "trades": 39, "taker_buy_base": 55377.0, "taker_buy_quote": 1217.65962 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.02201, "high": 0.02202, "low": 0.02188, "close": 0.02195, "volume": 73235.0, "close_time": 1773557999999, "quote_volume": 1607.98591, "trades": 25, "taker_buy_base": 61261.0, "taker_buy_quote": 1345.28201 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.02187, "high": 0.02191, "low": 0.02177, "close": 0.02182, "volume": 19142.0, "close_time": 1773561599999, "quote_volume": 417.62185, "trades": 9, "taker_buy_base": 18661.0, "taker_buy_quote": 407.12643 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.02183, "high": 0.02202, "low": 0.02181, "close": 0.02192, "volume": 140502.0, "close_time": 1773565199999, "quote_volume": 3081.89612, "trades": 46, "taker_buy_base": 111552.0, "taker_buy_quote": 2450.22948 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.02198, "high": 0.02212, "low": 0.02184, "close": 0.02187, "volume": 127832.0, "close_time": 1773568799999, "quote_volume": 2803.16305, "trades": 43, "taker_buy_base": 91338.0, "taker_buy_quote": 2003.31287 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.02188, "high": 0.02188, "low": 0.02188, "close": 0.02188, "volume": 365.0, "close_time": 1773572399999, "quote_volume": 7.9862, "trades": 1, "taker_buy_base": 365.0, "taker_buy_quote": 7.9862 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.02187, "high": 0.02199, "low": 0.02187, "close": 0.02199, "volume": 9429.0, "close_time": 1773575999999, "quote_volume": 206.5838, "trades": 7, "taker_buy_base": 3320.0, "taker_buy_quote": 72.79196 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.02206, "high": 0.02209, "low": 0.02186, "close": 0.02189, "volume": 97191.0, "close_time": 1773579599999, "quote_volume": 2132.4829, "trades": 32, "taker_buy_base": 66607.0, "taker_buy_quote": 1463.10783 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.02179, "high": 0.02179, "low": 0.02165, "close": 0.02177, "volume": 47093.0, "close_time": 1773583199999, "quote_volume": 1023.02638, "trades": 30, "taker_buy_base": 21737.0, "taker_buy_quote": 472.26866 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.02178, "high": 0.02178, "low": 0.0215, "close": 0.02153, "volume": 184849.0, "close_time": 1773586799999, "quote_volume": 3996.18501, "trades": 43, "taker_buy_base": 10154.0, "taker_buy_quote": 219.25797 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.02158, "high": 0.02166, "low": 0.02134, "close": 0.02164, "volume": 334533.0, "close_time": 1773590399999, "quote_volume": 7186.02758, "trades": 71, "taker_buy_base": 220426.0, "taker_buy_quote": 4733.09822 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.02166, "high": 0.02197, "low": 0.02166, "close": 0.02196, "volume": 135899.0, "close_time": 1773593999999, "quote_volume": 2966.07467, "trades": 61, "taker_buy_base": 53746.0, "taker_buy_quote": 1176.91012 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.02198, "high": 0.02217, "low": 0.02195, "close": 0.02217, "volume": 68493.0, "close_time": 1773597599999, "quote_volume": 1510.11463, "trades": 34, "taker_buy_base": 52308.0, "taker_buy_quote": 1154.4444 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.02218, "high": 0.02233, "low": 0.02197, "close": 0.02197, "volume": 129589.0, "close_time": 1773601199999, "quote_volume": 2864.67742, "trades": 48, "taker_buy_base": 38898.0, "taker_buy_quote": 864.66133 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.02194, "high": 0.02194, "low": 0.02177, "close": 0.02177, "volume": 285629.0, "close_time": 1773604799999, "quote_volume": 6240.84843, "trades": 39, "taker_buy_base": 132899.0, "taker_buy_quote": 2904.91381 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.02179, "high": 0.02179, "low": 0.0216, "close": 0.02167, "volume": 213860.0, "close_time": 1773608399999, "quote_volume": 4644.76558, "trades": 44, "taker_buy_base": 171189.0, "taker_buy_quote": 3717.196 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.02165, "high": 0.0218, "low": 0.02165, "close": 0.0218, "volume": 143677.0, "close_time": 1773611999999, "quote_volume": 3116.81012, "trades": 24, "taker_buy_base": 136866.0, "taker_buy_quote": 2968.66599 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0218, "high": 0.02189, "low": 0.02174, "close": 0.02181, "volume": 116283.0, "close_time": 1773615599999, "quote_volume": 2535.90704, "trades": 44, "taker_buy_base": 65561.0, "taker_buy_quote": 1430.5906 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0218, "high": 0.02185, "low": 0.02161, "close": 0.02166, "volume": 65441.0, "close_time": 1773619199999, "quote_volume": 1425.23022, "trades": 16, "taker_buy_base": 57793.0, "taker_buy_quote": 1259.2892 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02167, "high": 0.02211, "low": 0.02167, "close": 0.02182, "volume": 440383.0, "close_time": 1773622799999, "quote_volume": 9615.76232, "trades": 45, "taker_buy_base": 69292.0, "taker_buy_quote": 1517.07051 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.02179, "high": 0.02233, "low": 0.02179, "close": 0.02233, "volume": 104826.0, "close_time": 1773626399999, "quote_volume": 2323.58759, "trades": 44, "taker_buy_base": 94542.0, "taker_buy_quote": 2095.74392 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.02238, "high": 0.02248, "low": 0.02195, "close": 0.02208, "volume": 658569.0, "close_time": 1773629999999, "quote_volume": 14569.61118, "trades": 111, "taker_buy_base": 230633.0, "taker_buy_quote": 5106.91604 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.022, "high": 0.02212, "low": 0.02185, "close": 0.02208, "volume": 176085.0, "close_time": 1773633599999, "quote_volume": 3882.24327, "trades": 53, "taker_buy_base": 40322.0, "taker_buy_quote": 888.33825 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.02211, "high": 0.0222, "low": 0.02206, "close": 0.02211, "volume": 77263.0, "close_time": 1773637199999, "quote_volume": 1710.67174, "trades": 31, "taker_buy_base": 70674.0, "taker_buy_quote": 1564.9437 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.02219, "high": 0.02233, "low": 0.02219, "close": 0.02223, "volume": 25937.0, "close_time": 1773640799999, "quote_volume": 577.21067, "trades": 18, "taker_buy_base": 22147.0, "taker_buy_quote": 492.77496 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.02223, "high": 0.02231, "low": 0.02207, "close": 0.02208, "volume": 51631.0, "close_time": 1773644399999, "quote_volume": 1141.3908, "trades": 34, "taker_buy_base": 17543.0, "taker_buy_quote": 387.79586 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.02211, "high": 0.02215, "low": 0.02202, "close": 0.02209, "volume": 37086.0, "close_time": 1773647999999, "quote_volume": 819.39411, "trades": 27, "taker_buy_base": 21464.0, "taker_buy_quote": 474.79302 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02204, "high": 0.02205, "low": 0.02165, "close": 0.02165, "volume": 101976.0, "close_time": 1773651599999, "quote_volume": 2219.45835, "trades": 94, "taker_buy_base": 30177.0, "taker_buy_quote": 659.02606 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.02171, "high": 0.02199, "low": 0.0217, "close": 0.02197, "volume": 126993.0, "close_time": 1773655199999, "quote_volume": 2767.62586, "trades": 55, "taker_buy_base": 72267.0, "taker_buy_quote": 1576.4893 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.02198, "high": 0.02215, "low": 0.02184, "close": 0.02207, "volume": 35859.0, "close_time": 1773658799999, "quote_volume": 788.42095, "trades": 31, "taker_buy_base": 30456.0, "taker_buy_quote": 669.53448 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.02208, "high": 0.02208, "low": 0.02173, "close": 0.02174, "volume": 83629.0, "close_time": 1773662399999, "quote_volume": 1832.05679, "trades": 58, "taker_buy_base": 49073.0, "taker_buy_quote": 1073.97678 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02176, "high": 0.02199, "low": 0.02173, "close": 0.02197, "volume": 68777.0, "close_time": 1773665999999, "quote_volume": 1500.73876, "trades": 37, "taker_buy_base": 67005.0, "taker_buy_quote": 1462.08984 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.02189, "high": 0.02208, "low": 0.02187, "close": 0.02189, "volume": 17838.0, "close_time": 1773669599999, "quote_volume": 391.71312, "trades": 24, "taker_buy_base": 15173.0, "taker_buy_quote": 333.32243 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.02198, "high": 0.02206, "low": 0.02179, "close": 0.02199, "volume": 696208.0, "close_time": 1773673199999, "quote_volume": 15244.58071, "trades": 86, "taker_buy_base": 647212.0, "taker_buy_quote": 14172.9123 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.02203, "high": 0.02205, "low": 0.02198, "close": 0.02202, "volume": 121239.0, "close_time": 1773676799999, "quote_volume": 2668.96961, "trades": 51, "taker_buy_base": 89467.0, "taker_buy_quote": 1969.88839 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.02199, "high": 0.02219, "low": 0.02197, "close": 0.02205, "volume": 446756.0, "close_time": 1773680399999, "quote_volume": 9841.09497, "trades": 84, "taker_buy_base": 65379.0, "taker_buy_quote": 1442.73871 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.02205, "high": 0.02208, "low": 0.02193, "close": 0.02204, "volume": 118914.0, "close_time": 1773683999999, "quote_volume": 2619.06924, "trades": 40, "taker_buy_base": 87986.0, "taker_buy_quote": 1938.97813 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.02203, "high": 0.02247, "low": 0.02203, "close": 0.02237, "volume": 293419.0, "close_time": 1773687599999, "quote_volume": 6533.0734, "trades": 92, "taker_buy_base": 271058.0, "taker_buy_quote": 6035.29237 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.02237, "high": 0.02258, "low": 0.02237, "close": 0.02243, "volume": 218241.0, "close_time": 1773691199999, "quote_volume": 4900.50208, "trades": 82, "taker_buy_base": 45309.0, "taker_buy_quote": 1019.37444 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02242, "high": 0.02247, "low": 0.0223, "close": 0.02245, "volume": 68935.0, "close_time": 1773694799999, "quote_volume": 1544.16138, "trades": 57, "taker_buy_base": 37046.0, "taker_buy_quote": 831.00143 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.02237, "high": 0.02243, "low": 0.0222, "close": 0.02242, "volume": 77361.0, "close_time": 1773698399999, "quote_volume": 1721.79299, "trades": 39, "taker_buy_base": 9691.0, "taker_buy_quote": 216.99017 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.02251, "high": 0.02274, "low": 0.02249, "close": 0.02258, "volume": 80656.0, "close_time": 1773701999999, "quote_volume": 1826.54893, "trades": 42, "taker_buy_base": 66234.0, "taker_buy_quote": 1500.99578 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.02254, "high": 0.02286, "low": 0.02251, "close": 0.02255, "volume": 130644.0, "close_time": 1773705599999, "quote_volume": 2956.61066, "trades": 82, "taker_buy_base": 79102.0, "taker_buy_quote": 1789.53059 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02249, "high": 0.02284, "low": 0.02246, "close": 0.02267, "volume": 203356.0, "close_time": 1773709199999, "quote_volume": 4609.18023, "trades": 101, "taker_buy_base": 120673.0, "taker_buy_quote": 2736.98421 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.02273, "high": 0.023, "low": 0.02258, "close": 0.02258, "volume": 230734.0, "close_time": 1773712799999, "quote_volume": 5269.67182, "trades": 126, "taker_buy_base": 118942.0, "taker_buy_quote": 2718.83824 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.02257, "high": 0.02274, "low": 0.0224, "close": 0.02274, "volume": 87852.0, "close_time": 1773716399999, "quote_volume": 1977.02913, "trades": 33, "taker_buy_base": 48784.0, "taker_buy_quote": 1100.44373 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.02283, "high": 0.02294, "low": 0.02272, "close": 0.02294, "volume": 127577.0, "close_time": 1773719999999, "quote_volume": 2908.83343, "trades": 70, "taker_buy_base": 96809.0, "taker_buy_quote": 2208.08933 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0229, "high": 0.02309, "low": 0.02257, "close": 0.02282, "volume": 346262.0, "close_time": 1773723599999, "quote_volume": 7922.87538, "trades": 130, "taker_buy_base": 125067.0, "taker_buy_quote": 2857.52784 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.02283, "high": 0.023, "low": 0.02267, "close": 0.02267, "volume": 160208.0, "close_time": 1773727199999, "quote_volume": 3662.80255, "trades": 80, "taker_buy_base": 79929.0, "taker_buy_quote": 1831.102 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0226, "high": 0.02274, "low": 0.02219, "close": 0.02219, "volume": 173088.0, "close_time": 1773730799999, "quote_volume": 3878.55132, "trades": 96, "taker_buy_base": 42809.0, "taker_buy_quote": 961.78059 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.02221, "high": 0.02253, "low": 0.02204, "close": 0.02241, "volume": 583686.0, "close_time": 1773734399999, "quote_volume": 12979.63668, "trades": 141, "taker_buy_base": 194290.0, "taker_buy_quote": 4327.94382 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02247, "high": 0.0225, "low": 0.02209, "close": 0.02215, "volume": 119891.0, "close_time": 1773737999999, "quote_volume": 2665.7504, "trades": 64, "taker_buy_base": 77930.0, "taker_buy_quote": 1730.31879 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.02222, "high": 0.02222, "low": 0.02193, "close": 0.02211, "volume": 136452.0, "close_time": 1773741599999, "quote_volume": 3013.08993, "trades": 62, "taker_buy_base": 99625.0, "taker_buy_quote": 2200.16932 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.02198, "high": 0.02199, "low": 0.02182, "close": 0.02188, "volume": 33498.0, "close_time": 1773745199999, "quote_volume": 734.3543, "trades": 26, "taker_buy_base": 16717.0, "taker_buy_quote": 366.43001 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.02189, "high": 0.0222, "low": 0.02189, "close": 0.02206, "volume": 263669.0, "close_time": 1773748799999, "quote_volume": 5823.53706, "trades": 57, "taker_buy_base": 254439.0, "taker_buy_quote": 5619.89947 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02211, "high": 0.02215, "low": 0.02187, "close": 0.02194, "volume": 791956.0, "close_time": 1773752399999, "quote_volume": 17444.44169, "trades": 106, "taker_buy_base": 172602.0, "taker_buy_quote": 3793.2807 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.02187, "high": 0.02202, "low": 0.02165, "close": 0.02201, "volume": 251712.0, "close_time": 1773755999999, "quote_volume": 5493.95733, "trades": 105, "taker_buy_base": 87994.0, "taker_buy_quote": 1923.12613 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.02196, "high": 0.02229, "low": 0.02195, "close": 0.02228, "volume": 88798.0, "close_time": 1773759599999, "quote_volume": 1963.82921, "trades": 63, "taker_buy_base": 65398.0, "taker_buy_quote": 1445.73401 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.02229, "high": 0.02272, "low": 0.0222, "close": 0.0226, "volume": 185846.0, "close_time": 1773763199999, "quote_volume": 4161.91882, "trades": 123, "taker_buy_base": 73502.0, "taker_buy_quote": 1652.66085 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02261, "high": 0.02292, "low": 0.02257, "close": 0.02269, "volume": 231677.0, "close_time": 1773766799999, "quote_volume": 5268.15345, "trades": 161, "taker_buy_base": 134690.0, "taker_buy_quote": 3063.48523 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.02273, "high": 0.02281, "low": 0.0225, "close": 0.02281, "volume": 113145.0, "close_time": 1773770399999, "quote_volume": 2567.18697, "trades": 90, "taker_buy_base": 78129.0, "taker_buy_quote": 1774.22602 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.02283, "high": 0.02306, "low": 0.02274, "close": 0.02293, "volume": 424609.0, "close_time": 1773773999999, "quote_volume": 9750.42868, "trades": 104, "taker_buy_base": 287837.0, "taker_buy_quote": 6623.24175 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.02297, "high": 0.02314, "low": 0.02288, "close": 0.02304, "volume": 309029.0, "close_time": 1773777599999, "quote_volume": 7103.76577, "trades": 97, "taker_buy_base": 109470.0, "taker_buy_quote": 2524.11029 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02305, "high": 0.02331, "low": 0.02299, "close": 0.02322, "volume": 855239.0, "close_time": 1773781199999, "quote_volume": 19850.18412, "trades": 139, "taker_buy_base": 355035.0, "taker_buy_quote": 8232.74014 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.02314, "high": 0.02314, "low": 0.02284, "close": 0.02284, "volume": 156109.0, "close_time": 1773784799999, "quote_volume": 3591.14704, "trades": 59, "taker_buy_base": 30289.0, "taker_buy_quote": 696.41292 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.02293, "high": 0.02316, "low": 0.02281, "close": 0.02296, "volume": 311328.0, "close_time": 1773788399999, "quote_volume": 7148.17772, "trades": 88, "taker_buy_base": 251673.0, "taker_buy_quote": 5786.00884 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.02286, "high": 0.02311, "low": 0.02286, "close": 0.02306, "volume": 114824.0, "close_time": 1773791999999, "quote_volume": 2637.24051, "trades": 40, "taker_buy_base": 100727.0, "taker_buy_quote": 2314.73344 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02308, "high": 0.02312, "low": 0.02287, "close": 0.02293, "volume": 151313.0, "close_time": 1773795599999, "quote_volume": 3484.27365, "trades": 54, "taker_buy_base": 108802.0, "taker_buy_quote": 2507.02035 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.02298, "high": 0.02327, "low": 0.02298, "close": 0.0232, "volume": 47986.0, "close_time": 1773799199999, "quote_volume": 1110.31484, "trades": 32, "taker_buy_base": 21242.0, "taker_buy_quote": 491.55995 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.02326, "high": 0.0235, "low": 0.02326, "close": 0.02335, "volume": 465539.0, "close_time": 1773802799999, "quote_volume": 10871.83702, "trades": 73, "taker_buy_base": 89437.0, "taker_buy_quote": 2089.59616 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.02337, "high": 0.02363, "low": 0.02316, "close": 0.02328, "volume": 286674.0, "close_time": 1773806399999, "quote_volume": 6721.35078, "trades": 149, "taker_buy_base": 157520.0, "taker_buy_quote": 3696.35246 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02328, "high": 0.02348, "low": 0.02308, "close": 0.0231, "volume": 371896.0, "close_time": 1773809999999, "quote_volume": 8628.61011, "trades": 77, "taker_buy_base": 35228.0, "taker_buy_quote": 823.08194 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.02313, "high": 0.02313, "low": 0.0229, "close": 0.023, "volume": 373447.0, "close_time": 1773813599999, "quote_volume": 8606.9024, "trades": 121, "taker_buy_base": 139245.0, "taker_buy_quote": 3209.13804 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.02299, "high": 0.02302, "low": 0.02261, "close": 0.02264, "volume": 255412.0, "close_time": 1773817199999, "quote_volume": 5839.59507, "trades": 73, "taker_buy_base": 73199.0, "taker_buy_quote": 1674.33492 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.02265, "high": 0.02271, "low": 0.0222, "close": 0.02263, "volume": 489926.0, "close_time": 1773820799999, "quote_volume": 10979.94944, "trades": 165, "taker_buy_base": 241408.0, "taker_buy_quote": 5420.825 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02257, "high": 0.02287, "low": 0.02251, "close": 0.02282, "volume": 413439.0, "close_time": 1773824399999, "quote_volume": 9368.79783, "trades": 87, "taker_buy_base": 348825.0, "taker_buy_quote": 7896.78634 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.02282, "high": 0.02302, "low": 0.02258, "close": 0.02263, "volume": 668577.0, "close_time": 1773827999999, "quote_volume": 15324.3021, "trades": 144, "taker_buy_base": 298753.0, "taker_buy_quote": 6847.55851 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02272, "high": 0.02272, "low": 0.02242, "close": 0.02246, "volume": 189012.0, "close_time": 1773831599999, "quote_volume": 4260.85397, "trades": 65, "taker_buy_base": 128886.0, "taker_buy_quote": 2905.63934 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.02252, "high": 0.02265, "low": 0.02229, "close": 0.02245, "volume": 1021964.0, "close_time": 1773835199999, "quote_volume": 22972.72869, "trades": 193, "taker_buy_base": 562817.0, "taker_buy_quote": 12629.41887 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02247, "high": 0.02252, "low": 0.0217, "close": 0.0218, "volume": 765142.0, "close_time": 1773838799999, "quote_volume": 16816.38418, "trades": 254, "taker_buy_base": 394891.0, "taker_buy_quote": 8679.8976 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.02183, "high": 0.02205, "low": 0.02155, "close": 0.02155, "volume": 678150.0, "close_time": 1773842399999, "quote_volume": 14838.97359, "trades": 111, "taker_buy_base": 326803.0, "taker_buy_quote": 7176.7187 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.02164, "high": 0.02167, "low": 0.0208, "close": 0.02085, "volume": 1025892.0, "close_time": 1773845999999, "quote_volume": 21765.92368, "trades": 339, "taker_buy_base": 394549.0, "taker_buy_quote": 8410.16509 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.02078, "high": 0.0208, "low": 0.01988, "close": 0.02029, "volume": 2210752.0, "close_time": 1773849599999, "quote_volume": 44777.22829, "trades": 384, "taker_buy_base": 983289.0, "taker_buy_quote": 20014.87922 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02028, "high": 0.02079, "low": 0.01997, "close": 0.02038, "volume": 455015.0, "close_time": 1773853199999, "quote_volume": 9251.70399, "trades": 150, "taker_buy_base": 239987.0, "taker_buy_quote": 4878.25289 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.02042, "high": 0.02108, "low": 0.02042, "close": 0.02108, "volume": 236410.0, "close_time": 1773856799999, "quote_volume": 4899.27757, "trades": 97, "taker_buy_base": 182720.0, "taker_buy_quote": 3784.22711 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.02107, "high": 0.02206, "low": 0.02107, "close": 0.02206, "volume": 1170296.0, "close_time": 1773860399999, "quote_volume": 25289.20428, "trades": 259, "taker_buy_base": 581446.0, "taker_buy_quote": 12560.04582 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.02207, "high": 0.02235, "low": 0.02157, "close": 0.02166, "volume": 1068842.0, "close_time": 1773863999999, "quote_volume": 23531.42928, "trades": 318, "taker_buy_base": 484111.0, "taker_buy_quote": 10658.22145 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02164, "high": 0.02227, "low": 0.02144, "close": 0.02227, "volume": 452068.0, "close_time": 1773867599999, "quote_volume": 9797.77697, "trades": 183, "taker_buy_base": 167267.0, "taker_buy_quote": 3669.47568 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.02225, "high": 0.02249, "low": 0.02202, "close": 0.02249, "volume": 127745.0, "close_time": 1773871199999, "quote_volume": 2840.63976, "trades": 57, "taker_buy_base": 54871.0, "taker_buy_quote": 1225.65801 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.02242, "high": 0.02257, "low": 0.02237, "close": 0.02255, "volume": 59687.0, "close_time": 1773874799999, "quote_volume": 1338.92383, "trades": 26, "taker_buy_base": 32203.0, "taker_buy_quote": 722.97836 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.02262, "high": 0.02286, "low": 0.02245, "close": 0.02258, "volume": 287090.0, "close_time": 1773878399999, "quote_volume": 6485.81637, "trades": 81, "taker_buy_base": 211069.0, "taker_buy_quote": 4771.69065 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02262, "high": 0.02295, "low": 0.0226, "close": 0.02278, "volume": 220251.0, "close_time": 1773881999999, "quote_volume": 5027.34781, "trades": 67, "taker_buy_base": 75135.0, "taker_buy_quote": 1713.8537 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.02288, "high": 0.02288, "low": 0.02234, "close": 0.02237, "volume": 174747.0, "close_time": 1773885599999, "quote_volume": 3938.27357, "trades": 78, "taker_buy_base": 96109.0, "taker_buy_quote": 2167.07363 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.02232, "high": 0.02232, "low": 0.02181, "close": 0.02194, "volume": 165773.0, "close_time": 1773889199999, "quote_volume": 3640.70793, "trades": 72, "taker_buy_base": 34083.0, "taker_buy_quote": 751.9932 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.02186, "high": 0.02189, "low": 0.0216, "close": 0.02175, "volume": 128146.0, "close_time": 1773892799999, "quote_volume": 2788.98875, "trades": 60, "taker_buy_base": 82797.0, "taker_buy_quote": 1802.91621 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0217, "high": 0.02202, "low": 0.02163, "close": 0.02177, "volume": 566801.0, "close_time": 1773896399999, "quote_volume": 12382.00613, "trades": 98, "taker_buy_base": 119169.0, "taker_buy_quote": 2603.69168 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.02178, "high": 0.02178, "low": 0.02148, "close": 0.02162, "volume": 118326.0, "close_time": 1773899999999, "quote_volume": 2557.29909, "trades": 40, "taker_buy_base": 31816.0, "taker_buy_quote": 690.379 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.02164, "high": 0.02222, "low": 0.02162, "close": 0.02213, "volume": 236236.0, "close_time": 1773903599999, "quote_volume": 5144.65612, "trades": 53, "taker_buy_base": 216527.0, "taker_buy_quote": 4709.59037 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.02216, "high": 0.02238, "low": 0.0219, "close": 0.02212, "volume": 130614.0, "close_time": 1773907199999, "quote_volume": 2898.10084, "trades": 60, "taker_buy_base": 88602.0, "taker_buy_quote": 1969.21236 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0221, "high": 0.02229, "low": 0.02201, "close": 0.02216, "volume": 61927.0, "close_time": 1773910799999, "quote_volume": 1376.00152, "trades": 40, "taker_buy_base": 42432.0, "taker_buy_quote": 943.28302 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.02218, "high": 0.02244, "low": 0.02207, "close": 0.02237, "volume": 316125.0, "close_time": 1773914399999, "quote_volume": 7054.32847, "trades": 82, "taker_buy_base": 169848.0, "taker_buy_quote": 3785.82237 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.02234, "high": 0.02234, "low": 0.02213, "close": 0.02214, "volume": 44571.0, "close_time": 1773917999999, "quote_volume": 988.5973, "trades": 27, "taker_buy_base": 9279.0, "taker_buy_quote": 205.93777 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.02217, "high": 0.02217, "low": 0.02209, "close": 0.02214, "volume": 46137.0, "close_time": 1773921599999, "quote_volume": 1020.6305, "trades": 21, "taker_buy_base": 2427.0, "taker_buy_quote": 53.7059 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02215, "high": 0.02239, "low": 0.02212, "close": 0.02214, "volume": 268942.0, "close_time": 1773925199999, "quote_volume": 5968.58416, "trades": 64, "taker_buy_base": 197507.0, "taker_buy_quote": 4382.72402 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.02211, "high": 0.02228, "low": 0.02207, "close": 0.02217, "volume": 224968.0, "close_time": 1773928799999, "quote_volume": 4995.84246, "trades": 42, "taker_buy_base": 172601.0, "taker_buy_quote": 3835.86893 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.02209, "high": 0.02224, "low": 0.02208, "close": 0.02219, "volume": 116736.0, "close_time": 1773932399999, "quote_volume": 2593.09512, "trades": 19, "taker_buy_base": 94627.0, "taker_buy_quote": 2104.22911 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.02206, "high": 0.02206, "low": 0.02163, "close": 0.02174, "volume": 342530.0, "close_time": 1773935999999, "quote_volume": 7479.17419, "trades": 86, "taker_buy_base": 155617.0, "taker_buy_quote": 3406.24707 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.02174, "high": 0.02174, "low": 0.0216, "close": 0.02163, "volume": 63793.0, "close_time": 1773939599999, "quote_volume": 1384.61438, "trades": 16, "taker_buy_base": 740.0, "taker_buy_quote": 16.0062 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.02146, "high": 0.02202, "low": 0.02138, "close": 0.02191, "volume": 215277.0, "close_time": 1773943199999, "quote_volume": 4662.6824, "trades": 53, "taker_buy_base": 56813.0, "taker_buy_quote": 1241.39934 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.02204, "high": 0.02229, "low": 0.02183, "close": 0.02183, "volume": 199639.0, "close_time": 1773946799999, "quote_volume": 4406.43717, "trades": 64, "taker_buy_base": 65396.0, "taker_buy_quote": 1445.12162 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.02213, "high": 0.02224, "low": 0.0221, "close": 0.02213, "volume": 47553.0, "close_time": 1773950399999, "quote_volume": 1053.24248, "trades": 23, "taker_buy_base": 23842.0, "taker_buy_quote": 528.38804 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02211, "high": 0.02215, "low": 0.02208, "close": 0.02215, "volume": 14461.0, "close_time": 1773953999999, "quote_volume": 319.99091, "trades": 8, "taker_buy_base": 13110.0, "taker_buy_quote": 290.16083 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0222, "high": 0.02224, "low": 0.02212, "close": 0.02212, "volume": 74269.0, "close_time": 1773957599999, "quote_volume": 1648.86332, "trades": 18, "taker_buy_base": 19596.0, "taker_buy_quote": 435.0873 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.02215, "high": 0.02215, "low": 0.02162, "close": 0.02167, "volume": 65134.0, "close_time": 1773961199999, "quote_volume": 1417.63915, "trades": 40, "taker_buy_base": 20677.0, "taker_buy_quote": 449.60733 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.02175, "high": 0.02184, "low": 0.02163, "close": 0.02176, "volume": 141159.0, "close_time": 1773964799999, "quote_volume": 3065.64477, "trades": 44, "taker_buy_base": 76322.0, "taker_buy_quote": 1660.56016 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02183, "high": 0.02199, "low": 0.02183, "close": 0.02193, "volume": 53774.0, "close_time": 1773968399999, "quote_volume": 1178.27681, "trades": 14, "taker_buy_base": 46726.0, "taker_buy_quote": 1023.91544 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.02211, "high": 0.02226, "low": 0.02207, "close": 0.02219, "volume": 73842.0, "close_time": 1773971999999, "quote_volume": 1633.118, "trades": 16, "taker_buy_base": 13747.0, "taker_buy_quote": 305.59178 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.02219, "high": 0.02219, "low": 0.022, "close": 0.02203, "volume": 265908.0, "close_time": 1773975599999, "quote_volume": 5863.81474, "trades": 15, "taker_buy_base": 7828.0, "taker_buy_quote": 172.65156 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.02214, "high": 0.02218, "low": 0.02208, "close": 0.02213, "volume": 51634.0, "close_time": 1773979199999, "quote_volume": 1142.20429, "trades": 31, "taker_buy_base": 43299.0, "taker_buy_quote": 957.77839 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0221, "high": 0.0223, "low": 0.02197, "close": 0.02215, "volume": 275061.0, "close_time": 1773982799999, "quote_volume": 6093.0652, "trades": 52, "taker_buy_base": 151281.0, "taker_buy_quote": 3355.02889 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.02223, "high": 0.02246, "low": 0.02195, "close": 0.022, "volume": 954187.0, "close_time": 1773986399999, "quote_volume": 21173.45374, "trades": 118, "taker_buy_base": 279839.0, "taker_buy_quote": 6237.1977 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.02205, "high": 0.02221, "low": 0.02205, "close": 0.02221, "volume": 92883.0, "close_time": 1773989999999, "quote_volume": 2056.78846, "trades": 33, "taker_buy_base": 24740.0, "taker_buy_quote": 548.5392 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.02222, "high": 0.02241, "low": 0.02222, "close": 0.02241, "volume": 73284.0, "close_time": 1773993599999, "quote_volume": 1635.80135, "trades": 26, "taker_buy_base": 54668.0, "taker_buy_quote": 1219.65473 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02241, "high": 0.02253, "low": 0.02224, "close": 0.02224, "volume": 196120.0, "close_time": 1773997199999, "quote_volume": 4396.11604, "trades": 25, "taker_buy_base": 20506.0, "taker_buy_quote": 460.84864 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.02233, "high": 0.02257, "low": 0.02233, "close": 0.02248, "volume": 42707.0, "close_time": 1774000799999, "quote_volume": 959.44905, "trades": 15, "taker_buy_base": 39453.0, "taker_buy_quote": 886.23405 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.02242, "high": 0.02248, "low": 0.02227, "close": 0.02246, "volume": 170189.0, "close_time": 1774004399999, "quote_volume": 3800.37256, "trades": 23, "taker_buy_base": 23987.0, "taker_buy_quote": 539.06556 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.02242, "high": 0.02274, "low": 0.02242, "close": 0.02265, "volume": 155400.0, "close_time": 1774007999999, "quote_volume": 3521.19381, "trades": 43, "taker_buy_base": 142406.0, "taker_buy_quote": 3227.38539 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02264, "high": 0.02291, "low": 0.02264, "close": 0.02284, "volume": 305801.0, "close_time": 1774011599999, "quote_volume": 6981.91782, "trades": 79, "taker_buy_base": 226909.0, "taker_buy_quote": 5183.99162 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.02296, "high": 0.02321, "low": 0.02291, "close": 0.023, "volume": 294031.0, "close_time": 1774015199999, "quote_volume": 6770.00744, "trades": 83, "taker_buy_base": 113501.0, "taker_buy_quote": 2615.65244 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.02308, "high": 0.02355, "low": 0.02285, "close": 0.02342, "volume": 597116.0, "close_time": 1774018799999, "quote_volume": 13929.22265, "trades": 136, "taker_buy_base": 299711.0, "taker_buy_quote": 7036.65108 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.02344, "high": 0.02353, "low": 0.02311, "close": 0.02346, "volume": 445118.0, "close_time": 1774022399999, "quote_volume": 10381.04599, "trades": 178, "taker_buy_base": 171887.0, "taker_buy_quote": 4025.47584 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02343, "high": 0.02351, "low": 0.02292, "close": 0.02337, "volume": 311474.0, "close_time": 1774025999999, "quote_volume": 7232.18178, "trades": 111, "taker_buy_base": 202518.0, "taker_buy_quote": 4708.39311 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.02319, "high": 0.02321, "low": 0.02274, "close": 0.02288, "volume": 158930.0, "close_time": 1774029599999, "quote_volume": 3641.8334, "trades": 63, "taker_buy_base": 38580.0, "taker_buy_quote": 879.64061 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.023, "high": 0.02313, "low": 0.023, "close": 0.02307, "volume": 170905.0, "close_time": 1774033199999, "quote_volume": 3947.49293, "trades": 18, "taker_buy_base": 16674.0, "taker_buy_quote": 384.61214 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.02308, "high": 0.02342, "low": 0.02308, "close": 0.02339, "volume": 311985.0, "close_time": 1774036799999, "quote_volume": 7271.13811, "trades": 53, "taker_buy_base": 280273.0, "taker_buy_quote": 6534.17204 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02324, "high": 0.02333, "low": 0.02308, "close": 0.02326, "volume": 234113.0, "close_time": 1774040399999, "quote_volume": 5424.43307, "trades": 57, "taker_buy_base": 138771.0, "taker_buy_quote": 3215.03807 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.02321, "high": 0.02325, "low": 0.02314, "close": 0.02316, "volume": 24004.0, "close_time": 1774043999999, "quote_volume": 557.07078, "trades": 10, "taker_buy_base": 5630.0, "taker_buy_quote": 130.5736 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.02315, "high": 0.02315, "low": 0.02309, "close": 0.02309, "volume": 24609.0, "close_time": 1774047599999, "quote_volume": 568.93492, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.02295, "high": 0.02302, "low": 0.02287, "close": 0.02301, "volume": 117549.0, "close_time": 1774051199999, "quote_volume": 2692.80413, "trades": 15, "taker_buy_base": 10583.0, "taker_buy_quote": 243.33673 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02307, "high": 0.02307, "low": 0.02288, "close": 0.02288, "volume": 134236.0, "close_time": 1774054799999, "quote_volume": 3079.09456, "trades": 13, "taker_buy_base": 18443.0, "taker_buy_quote": 422.79987 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.02285, "high": 0.02286, "low": 0.02268, "close": 0.02275, "volume": 147346.0, "close_time": 1774058399999, "quote_volume": 3356.01167, "trades": 34, "taker_buy_base": 127404.0, "taker_buy_quote": 2901.9438 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.02279, "high": 0.02294, "low": 0.02279, "close": 0.02282, "volume": 115105.0, "close_time": 1774061999999, "quote_volume": 2632.14951, "trades": 29, "taker_buy_base": 74084.0, "taker_buy_quote": 1694.46353 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.02276, "high": 0.02277, "low": 0.02274, "close": 0.02277, "volume": 15361.0, "close_time": 1774065599999, "quote_volume": 349.50642, "trades": 4, "taker_buy_base": 2188.0, "taker_buy_quote": 49.82076 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02282, "high": 0.02282, "low": 0.0226, "close": 0.0226, "volume": 46525.0, "close_time": 1774069199999, "quote_volume": 1053.70452, "trades": 21, "taker_buy_base": 12745.0, "taker_buy_quote": 288.89776 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0226, "high": 0.02262, "low": 0.02243, "close": 0.02259, "volume": 76415.0, "close_time": 1774072799999, "quote_volume": 1724.56959, "trades": 24, "taker_buy_base": 12320.0, "taker_buy_quote": 278.12179 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.02254, "high": 0.02267, "low": 0.02254, "close": 0.02267, "volume": 89333.0, "close_time": 1774076399999, "quote_volume": 2023.79384, "trades": 11, "taker_buy_base": 19067.0, "taker_buy_quote": 430.86362 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.02264, "high": 0.02265, "low": 0.02247, "close": 0.02247, "volume": 11624.0, "close_time": 1774079999999, "quote_volume": 262.1603, "trades": 9, "taker_buy_base": 9896.0, "taker_buy_quote": 223.25272 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02246, "high": 0.0225, "low": 0.02237, "close": 0.0224, "volume": 50409.0, "close_time": 1774083599999, "quote_volume": 1130.69442, "trades": 25, "taker_buy_base": 41147.0, "taker_buy_quote": 923.48952 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.02248, "high": 0.02274, "low": 0.02248, "close": 0.02264, "volume": 54573.0, "close_time": 1774087199999, "quote_volume": 1235.09399, "trades": 29, "taker_buy_base": 39033.0, "taker_buy_quote": 884.0822 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.02268, "high": 0.02268, "low": 0.02248, "close": 0.02261, "volume": 49106.0, "close_time": 1774090799999, "quote_volume": 1107.71197, "trades": 22, "taker_buy_base": 16351.0, "taker_buy_quote": 369.7607 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.02265, "high": 0.02276, "low": 0.02259, "close": 0.02259, "volume": 26709.0, "close_time": 1774094399999, "quote_volume": 605.73513, "trades": 18, "taker_buy_base": 12043.0, "taker_buy_quote": 273.25881 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02256, "high": 0.02262, "low": 0.02247, "close": 0.02247, "volume": 20236.0, "close_time": 1774097999999, "quote_volume": 457.01982, "trades": 13, "taker_buy_base": 18048.0, "taker_buy_quote": 407.85546 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.02249, "high": 0.02253, "low": 0.02243, "close": 0.02253, "volume": 114799.0, "close_time": 1774101599999, "quote_volume": 2582.81332, "trades": 25, "taker_buy_base": 105404.0, "taker_buy_quote": 2371.98952 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.02241, "high": 0.02241, "low": 0.02225, "close": 0.02231, "volume": 67539.0, "close_time": 1774105199999, "quote_volume": 1507.53996, "trades": 35, "taker_buy_base": 22214.0, "taker_buy_quote": 495.86967 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.02227, "high": 0.02251, "low": 0.02227, "close": 0.02251, "volume": 56875.0, "close_time": 1774108799999, "quote_volume": 1271.12544, "trades": 19, "taker_buy_base": 48545.0, "taker_buy_quote": 1084.65362 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02249, "high": 0.02249, "low": 0.02214, "close": 0.02214, "volume": 260266.0, "close_time": 1774112399999, "quote_volume": 5771.26616, "trades": 50, "taker_buy_base": 6458.0, "taker_buy_quote": 144.00692 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0222, "high": 0.0222, "low": 0.02212, "close": 0.02215, "volume": 78273.0, "close_time": 1774115999999, "quote_volume": 1736.48238, "trades": 14, "taker_buy_base": 58756.0, "taker_buy_quote": 1303.66713 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.02212, "high": 0.02217, "low": 0.02212, "close": 0.02215, "volume": 17584.0, "close_time": 1774119599999, "quote_volume": 389.56999, "trades": 9, "taker_buy_base": 328.0, "taker_buy_quote": 7.26192 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0222, "high": 0.0222, "low": 0.02217, "close": 0.02217, "volume": 74756.0, "close_time": 1774123199999, "quote_volume": 1658.72803, "trades": 10, "taker_buy_base": 4856.0, "taker_buy_quote": 107.76692 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02215, "high": 0.02225, "low": 0.02207, "close": 0.02213, "volume": 152963.0, "close_time": 1774126799999, "quote_volume": 3390.12769, "trades": 32, "taker_buy_base": 20624.0, "taker_buy_quote": 457.80883 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.02215, "high": 0.02215, "low": 0.02215, "close": 0.02215, "volume": 3362.0, "close_time": 1774130399999, "quote_volume": 74.4683, "trades": 4, "taker_buy_base": 2887.0, "taker_buy_quote": 63.94705 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.02206, "high": 0.02215, "low": 0.02206, "close": 0.02215, "volume": 84445.0, "close_time": 1774133999999, "quote_volume": 1866.83211, "trades": 25, "taker_buy_base": 83950.0, "taker_buy_quote": 1855.91241 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.02207, "high": 0.02227, "low": 0.02207, "close": 0.02226, "volume": 27416.0, "close_time": 1774137599999, "quote_volume": 607.5804, "trades": 13, "taker_buy_base": 21716.0, "taker_buy_quote": 480.82776 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02216, "high": 0.02227, "low": 0.02182, "close": 0.02189, "volume": 261321.0, "close_time": 1774141199999, "quote_volume": 5754.1662, "trades": 58, "taker_buy_base": 52180.0, "taker_buy_quote": 1143.85584 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.02193, "high": 0.02242, "low": 0.02193, "close": 0.02221, "volume": 101435.0, "close_time": 1774144799999, "quote_volume": 2254.69354, "trades": 44, "taker_buy_base": 81499.0, "taker_buy_quote": 1811.32542 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.02223, "high": 0.02262, "low": 0.02223, "close": 0.02262, "volume": 65058.0, "close_time": 1774148399999, "quote_volume": 1451.80715, "trades": 29, "taker_buy_base": 39412.0, "taker_buy_quote": 880.2337 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.02254, "high": 0.02258, "low": 0.0225, "close": 0.02252, "volume": 13237.0, "close_time": 1774151999999, "quote_volume": 298.46084, "trades": 6, "taker_buy_base": 2655.0, "taker_buy_quote": 59.8437 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0226, "high": 0.02274, "low": 0.02257, "close": 0.02257, "volume": 23800.0, "close_time": 1774155599999, "quote_volume": 539.15051, "trades": 11, "taker_buy_base": 15617.0, "taker_buy_quote": 353.85513 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.02257, "high": 0.02257, "low": 0.02257, "close": 0.02257, "volume": 485.0, "close_time": 1774159199999, "quote_volume": 10.94645, "trades": 1, "taker_buy_base": 485.0, "taker_buy_quote": 10.94645 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.02264, "high": 0.02264, "low": 0.02242, "close": 0.02249, "volume": 23036.0, "close_time": 1774162799999, "quote_volume": 518.69322, "trades": 13, "taker_buy_base": 4376.0, "taker_buy_quote": 98.77839 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.02263, "high": 0.02277, "low": 0.02251, "close": 0.02251, "volume": 178012.0, "close_time": 1774166399999, "quote_volume": 4022.68424, "trades": 53, "taker_buy_base": 49567.0, "taker_buy_quote": 1123.1709 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02243, "high": 0.02254, "low": 0.02234, "close": 0.02251, "volume": 96816.0, "close_time": 1774169999999, "quote_volume": 2169.04119, "trades": 37, "taker_buy_base": 81715.0, "taker_buy_quote": 1830.91685 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.02259, "high": 0.02263, "low": 0.02257, "close": 0.02257, "volume": 56653.0, "close_time": 1774173599999, "quote_volume": 1280.13157, "trades": 18, "taker_buy_base": 20509.0, "taker_buy_quote": 463.62093 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.02256, "high": 0.02287, "low": 0.02256, "close": 0.02287, "volume": 174581.0, "close_time": 1774177199999, "quote_volume": 3969.0091, "trades": 50, "taker_buy_base": 118015.0, "taker_buy_quote": 2680.71975 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.02277, "high": 0.02278, "low": 0.02251, "close": 0.02257, "volume": 129971.0, "close_time": 1774180799999, "quote_volume": 2943.35046, "trades": 39, "taker_buy_base": 58928.0, "taker_buy_quote": 1332.544 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02251, "high": 0.02266, "low": 0.02234, "close": 0.02265, "volume": 36027.0, "close_time": 1774184399999, "quote_volume": 810.92077, "trades": 29, "taker_buy_base": 27843.0, "taker_buy_quote": 627.49141 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.02266, "high": 0.0227, "low": 0.02261, "close": 0.02269, "volume": 93133.0, "close_time": 1774187999999, "quote_volume": 2109.68991, "trades": 32, "taker_buy_base": 24785.0, "taker_buy_quote": 561.77652 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.02273, "high": 0.02277, "low": 0.02249, "close": 0.02252, "volume": 338713.0, "close_time": 1774191599999, "quote_volume": 7671.82461, "trades": 70, "taker_buy_base": 161187.0, "taker_buy_quote": 3650.74873 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.02253, "high": 0.02253, "low": 0.02224, "close": 0.0224, "volume": 159819.0, "close_time": 1774195199999, "quote_volume": 3575.78338, "trades": 43, "taker_buy_base": 49709.0, "taker_buy_quote": 1113.82305 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02249, "high": 0.02251, "low": 0.02237, "close": 0.0225, "volume": 92542.0, "close_time": 1774198799999, "quote_volume": 2077.59471, "trades": 39, "taker_buy_base": 49279.0, "taker_buy_quote": 1107.44372 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.02245, "high": 0.02247, "low": 0.02226, "close": 0.02247, "volume": 60497.0, "close_time": 1774202399999, "quote_volume": 1352.97173, "trades": 34, "taker_buy_base": 27160.0, "taker_buy_quote": 607.96857 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.02244, "high": 0.02261, "low": 0.02234, "close": 0.02239, "volume": 111637.0, "close_time": 1774205999999, "quote_volume": 2514.14859, "trades": 30, "taker_buy_base": 70615.0, "taker_buy_quote": 1592.14966 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.02241, "high": 0.02241, "low": 0.02233, "close": 0.02237, "volume": 11926.0, "close_time": 1774209599999, "quote_volume": 266.81678, "trades": 7, "taker_buy_base": 4777.0, "taker_buy_quote": 106.94785 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02248, "high": 0.0225, "low": 0.02235, "close": 0.02235, "volume": 13266.0, "close_time": 1774213199999, "quote_volume": 297.78098, "trades": 8, "taker_buy_base": 4402.0, "taker_buy_quote": 98.93906 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.02223, "high": 0.02225, "low": 0.02194, "close": 0.02194, "volume": 114551.0, "close_time": 1774216799999, "quote_volume": 2527.95664, "trades": 59, "taker_buy_base": 15337.0, "taker_buy_quote": 337.38004 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.02191, "high": 0.02216, "low": 0.02191, "close": 0.02216, "volume": 29297.0, "close_time": 1774220399999, "quote_volume": 647.16495, "trades": 14, "taker_buy_base": 22073.0, "taker_buy_quote": 488.38387 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.02221, "high": 0.02221, "low": 0.02208, "close": 0.02208, "volume": 9337.0, "close_time": 1774223999999, "quote_volume": 206.56854, "trades": 7, "taker_buy_base": 2625.0, "taker_buy_quote": 58.16918 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02202, "high": 0.02202, "low": 0.02186, "close": 0.02199, "volume": 22310.0, "close_time": 1774227599999, "quote_volume": 489.64041, "trades": 13, "taker_buy_base": 7802.0, "taker_buy_quote": 171.26827 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.02196, "high": 0.02215, "low": 0.02192, "close": 0.02208, "volume": 19129.0, "close_time": 1774231199999, "quote_volume": 420.53996, "trades": 9, "taker_buy_base": 9720.0, "taker_buy_quote": 214.19764 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.02209, "high": 0.02247, "low": 0.02209, "close": 0.02232, "volume": 63029.0, "close_time": 1774234799999, "quote_volume": 1406.57968, "trades": 37, "taker_buy_base": 39658.0, "taker_buy_quote": 883.96042 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.02235, "high": 0.02239, "low": 0.02228, "close": 0.02237, "volume": 36287.0, "close_time": 1774238399999, "quote_volume": 810.82114, "trades": 23, "taker_buy_base": 23450.0, "taker_buy_quote": 524.31029 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02241, "high": 0.02256, "low": 0.02241, "close": 0.02252, "volume": 23470.0, "close_time": 1774241999999, "quote_volume": 528.64877, "trades": 11, "taker_buy_base": 10156.0, "taker_buy_quote": 228.69265 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.02242, "high": 0.02242, "low": 0.02207, "close": 0.02219, "volume": 48327.0, "close_time": 1774245599999, "quote_volume": 1076.25872, "trades": 27, "taker_buy_base": 26077.0, "taker_buy_quote": 579.05362 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.02204, "high": 0.02218, "low": 0.02204, "close": 0.02218, "volume": 124491.0, "close_time": 1774249199999, "quote_volume": 2753.87496, "trades": 32, "taker_buy_base": 104725.0, "taker_buy_quote": 2317.44988 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.02214, "high": 0.02214, "low": 0.02191, "close": 0.02191, "volume": 66488.0, "close_time": 1774252799999, "quote_volume": 1465.24822, "trades": 40, "taker_buy_base": 20251.0, "taker_buy_quote": 446.34493 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02195, "high": 0.02221, "low": 0.02192, "close": 0.02215, "volume": 87049.0, "close_time": 1774256399999, "quote_volume": 1924.01841, "trades": 40, "taker_buy_base": 31433.0, "taker_buy_quote": 694.06421 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.02213, "high": 0.02225, "low": 0.0221, "close": 0.02211, "volume": 18794.0, "close_time": 1774259999999, "quote_volume": 416.66562, "trades": 9, "taker_buy_base": 5666.0, "taker_buy_quote": 125.64424 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.02222, "high": 0.02232, "low": 0.02222, "close": 0.02225, "volume": 17408.0, "close_time": 1774263599999, "quote_volume": 387.23133, "trades": 8, "taker_buy_base": 12917.0, "taker_buy_quote": 287.30658 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.02233, "high": 0.02277, "low": 0.02233, "close": 0.02277, "volume": 184126.0, "close_time": 1774267199999, "quote_volume": 4151.14462, "trades": 110, "taker_buy_base": 117497.0, "taker_buy_quote": 2649.64114 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02272, "high": 0.02305, "low": 0.02272, "close": 0.02305, "volume": 501131.0, "close_time": 1774270799999, "quote_volume": 11514.27873, "trades": 35, "taker_buy_base": 477353.0, "taker_buy_quote": 10972.75348 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.02307, "high": 0.02321, "low": 0.02302, "close": 0.02317, "volume": 279813.0, "close_time": 1774274399999, "quote_volume": 6467.72959, "trades": 82, "taker_buy_base": 251403.0, "taker_buy_quote": 5812.19973 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.02318, "high": 0.02319, "low": 0.02291, "close": 0.02298, "volume": 123114.0, "close_time": 1774277999999, "quote_volume": 2823.21048, "trades": 21, "taker_buy_base": 6932.0, "taker_buy_quote": 160.14936 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.02296, "high": 0.02296, "low": 0.02263, "close": 0.02269, "volume": 128102.0, "close_time": 1774281599999, "quote_volume": 2924.32777, "trades": 49, "taker_buy_base": 50550.0, "taker_buy_quote": 1151.49995 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02273, "high": 0.02293, "low": 0.02272, "close": 0.02293, "volume": 39944.0, "close_time": 1774285199999, "quote_volume": 908.90315, "trades": 18, "taker_buy_base": 32623.0, "taker_buy_quote": 741.91016 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.02301, "high": 0.0232, "low": 0.02298, "close": 0.02317, "volume": 64412.0, "close_time": 1774288799999, "quote_volume": 1490.73058, "trades": 21, "taker_buy_base": 18307.0, "taker_buy_quote": 423.2206 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.02315, "high": 0.02321, "low": 0.02299, "close": 0.02316, "volume": 327367.0, "close_time": 1774292399999, "quote_volume": 7554.53143, "trades": 91, "taker_buy_base": 258095.0, "taker_buy_quote": 5955.34565 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.02313, "high": 0.02319, "low": 0.02299, "close": 0.02299, "volume": 34455.0, "close_time": 1774295999999, "quote_volume": 795.65175, "trades": 24, "taker_buy_base": 23520.0, "taker_buy_quote": 542.88148 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.023, "high": 0.02316, "low": 0.023, "close": 0.02316, "volume": 29019.0, "close_time": 1774299599999, "quote_volume": 669.53222, "trades": 23, "taker_buy_base": 28051.0, "taker_buy_quote": 647.22473 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.02299, "high": 0.0234, "low": 0.02297, "close": 0.02309, "volume": 101298.0, "close_time": 1774303199999, "quote_volume": 2335.0315, "trades": 32, "taker_buy_base": 66882.0, "taker_buy_quote": 1541.58957 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.02303, "high": 0.02303, "low": 0.02281, "close": 0.02289, "volume": 63683.0, "close_time": 1774306799999, "quote_volume": 1455.58353, "trades": 29, "taker_buy_base": 7517.0, "taker_buy_quote": 171.92733 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.02288, "high": 0.02295, "low": 0.02284, "close": 0.02295, "volume": 52876.0, "close_time": 1774310399999, "quote_volume": 1211.57576, "trades": 28, "taker_buy_base": 51040.0, "taker_buy_quote": 1169.5266 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02289, "high": 0.023, "low": 0.02285, "close": 0.02293, "volume": 22501.0, "close_time": 1774313999999, "quote_volume": 515.45862, "trades": 12, "taker_buy_base": 22501.0, "taker_buy_quote": 515.45862 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.02306, "high": 0.02308, "low": 0.02291, "close": 0.02298, "volume": 23711.0, "close_time": 1774317599999, "quote_volume": 545.12152, "trades": 12, "taker_buy_base": 19711.0, "taker_buy_quote": 453.44347 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.02306, "high": 0.02322, "low": 0.02306, "close": 0.0231, "volume": 18581.0, "close_time": 1774321199999, "quote_volume": 429.75668, "trades": 16, "taker_buy_base": 8372.0, "taker_buy_quote": 193.60848 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0232, "high": 0.02322, "low": 0.02308, "close": 0.02314, "volume": 8634.0, "close_time": 1774324799999, "quote_volume": 199.86198, "trades": 6, "taker_buy_base": 5760.0, "taker_buy_quote": 133.36815 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02315, "high": 0.02348, "low": 0.02315, "close": 0.02348, "volume": 40289.0, "close_time": 1774328399999, "quote_volume": 939.29791, "trades": 18, "taker_buy_base": 40289.0, "taker_buy_quote": 939.29791 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.02346, "high": 0.02346, "low": 0.02312, "close": 0.02312, "volume": 45633.0, "close_time": 1774331999999, "quote_volume": 1064.11753, "trades": 24, "taker_buy_base": 16309.0, "taker_buy_quote": 380.81834 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.02318, "high": 0.02379, "low": 0.02318, "close": 0.02379, "volume": 116933.0, "close_time": 1774335599999, "quote_volume": 2749.86808, "trades": 55, "taker_buy_base": 75642.0, "taker_buy_quote": 1779.00379 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0237, "high": 0.0238, "low": 0.02303, "close": 0.0233, "volume": 1312692.0, "close_time": 1774339199999, "quote_volume": 30654.25169, "trades": 156, "taker_buy_base": 190651.0, "taker_buy_quote": 4423.77851 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02336, "high": 0.02352, "low": 0.02306, "close": 0.02311, "volume": 208648.0, "close_time": 1774342799999, "quote_volume": 4875.89213, "trades": 67, "taker_buy_base": 102940.0, "taker_buy_quote": 2409.50459 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.02305, "high": 0.02328, "low": 0.02305, "close": 0.02328, "volume": 289646.0, "close_time": 1774346399999, "quote_volume": 6699.55353, "trades": 95, "taker_buy_base": 269836.0, "taker_buy_quote": 6241.20404 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.02324, "high": 0.02351, "low": 0.02323, "close": 0.02351, "volume": 52691.0, "close_time": 1774349999999, "quote_volume": 1230.33573, "trades": 26, "taker_buy_base": 37765.0, "taker_buy_quote": 882.96174 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.02347, "high": 0.02369, "low": 0.02336, "close": 0.02343, "volume": 124749.0, "close_time": 1774353599999, "quote_volume": 2932.27057, "trades": 44, "taker_buy_base": 93029.0, "taker_buy_quote": 2186.41799 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02355, "high": 0.02355, "low": 0.02336, "close": 0.02355, "volume": 119341.0, "close_time": 1774357199999, "quote_volume": 2803.93654, "trades": 22, "taker_buy_base": 57442.0, "taker_buy_quote": 1350.54141 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0236, "high": 0.02362, "low": 0.02335, "close": 0.02335, "volume": 96702.0, "close_time": 1774360799999, "quote_volume": 2280.23367, "trades": 11, "taker_buy_base": 5541.0, "taker_buy_quote": 130.76394 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.02349, "high": 0.02352, "low": 0.02293, "close": 0.02306, "volume": 391267.0, "close_time": 1774364399999, "quote_volume": 9126.12934, "trades": 86, "taker_buy_base": 265808.0, "taker_buy_quote": 6208.02867 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.02319, "high": 0.02319, "low": 0.02319, "close": 0.02319, "volume": 6119.0, "close_time": 1774367999999, "quote_volume": 141.89961, "trades": 2, "taker_buy_base": 6119.0, "taker_buy_quote": 141.89961 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02321, "high": 0.02329, "low": 0.02321, "close": 0.02329, "volume": 29383.0, "close_time": 1774371599999, "quote_volume": 683.98487, "trades": 5, "taker_buy_base": 29383.0, "taker_buy_quote": 683.98487 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.02326, "high": 0.02363, "low": 0.02326, "close": 0.02349, "volume": 134134.0, "close_time": 1774375199999, "quote_volume": 3157.73883, "trades": 53, "taker_buy_base": 112378.0, "taker_buy_quote": 2646.31951 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0235, "high": 0.02362, "low": 0.02343, "close": 0.02343, "volume": 19592.0, "close_time": 1774378799999, "quote_volume": 460.70898, "trades": 12, "taker_buy_base": 2563.0, "taker_buy_quote": 60.37507 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0234, "high": 0.0234, "low": 0.02339, "close": 0.02339, "volume": 2069.0, "close_time": 1774382399999, "quote_volume": 48.41196, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02336, "high": 0.02343, "low": 0.02328, "close": 0.02334, "volume": 171745.0, "close_time": 1774385999999, "quote_volume": 4009.51942, "trades": 87, "taker_buy_base": 119769.0, "taker_buy_quote": 2797.90428 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.02334, "high": 0.02334, "low": 0.02319, "close": 0.02319, "volume": 87018.0, "close_time": 1774389599999, "quote_volume": 2027.75013, "trades": 31, "taker_buy_base": 19387.0, "taker_buy_quote": 451.74838 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.02314, "high": 0.02336, "low": 0.02295, "close": 0.02329, "volume": 124646.0, "close_time": 1774393199999, "quote_volume": 2884.82763, "trades": 53, "taker_buy_base": 93520.0, "taker_buy_quote": 2167.64357 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.02319, "high": 0.02353, "low": 0.02319, "close": 0.02353, "volume": 106863.0, "close_time": 1774396799999, "quote_volume": 2493.59741, "trades": 51, "taker_buy_base": 39289.0, "taker_buy_quote": 916.76621 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02348, "high": 0.02391, "low": 0.0234, "close": 0.02381, "volume": 103703.0, "close_time": 1774400399999, "quote_volume": 2460.02408, "trades": 36, "taker_buy_base": 52569.0, "taker_buy_quote": 1245.3635 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.02364, "high": 0.0238, "low": 0.02364, "close": 0.02375, "volume": 144586.0, "close_time": 1774403999999, "quote_volume": 3426.56077, "trades": 42, "taker_buy_base": 69886.0, "taker_buy_quote": 1655.87287 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.02373, "high": 0.02395, "low": 0.02373, "close": 0.0239, "volume": 116471.0, "close_time": 1774407599999, "quote_volume": 2782.19304, "trades": 52, "taker_buy_base": 90392.0, "taker_buy_quote": 2161.40501 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.02395, "high": 0.02395, "low": 0.02376, "close": 0.02386, "volume": 7190.0, "close_time": 1774411199999, "quote_volume": 171.85277, "trades": 7, "taker_buy_base": 2289.0, "taker_buy_quote": 54.65085 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02376, "high": 0.02395, "low": 0.02374, "close": 0.02394, "volume": 57273.0, "close_time": 1774414799999, "quote_volume": 1365.98267, "trades": 26, "taker_buy_base": 30003.0, "taker_buy_quote": 714.92092 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.02395, "high": 0.02407, "low": 0.02373, "close": 0.02385, "volume": 49485.0, "close_time": 1774418399999, "quote_volume": 1178.92046, "trades": 18, "taker_buy_base": 34531.0, "taker_buy_quote": 822.05609 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.02375, "high": 0.02384, "low": 0.02372, "close": 0.02378, "volume": 12866.0, "close_time": 1774421999999, "quote_volume": 305.9741, "trades": 9, "taker_buy_base": 317.0, "taker_buy_quote": 7.55728 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.02398, "high": 0.02405, "low": 0.02398, "close": 0.02405, "volume": 5700.0, "close_time": 1774425599999, "quote_volume": 136.75672, "trades": 6, "taker_buy_base": 5700.0, "taker_buy_quote": 136.75672 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02391, "high": 0.02415, "low": 0.02391, "close": 0.02392, "volume": 36793.0, "close_time": 1774429199999, "quote_volume": 884.07818, "trades": 21, "taker_buy_base": 15026.0, "taker_buy_quote": 360.74838 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.02391, "high": 0.02448, "low": 0.02391, "close": 0.02417, "volume": 349274.0, "close_time": 1774432799999, "quote_volume": 8461.73583, "trades": 151, "taker_buy_base": 296339.0, "taker_buy_quote": 7182.24573 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.02405, "high": 0.02405, "low": 0.02366, "close": 0.02381, "volume": 31775.0, "close_time": 1774436399999, "quote_volume": 757.93823, "trades": 17, "taker_buy_base": 11245.0, "taker_buy_quote": 268.0938 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.02386, "high": 0.02388, "low": 0.0236, "close": 0.0236, "volume": 38118.0, "close_time": 1774439999999, "quote_volume": 903.30546, "trades": 11, "taker_buy_base": 36690.0, "taker_buy_quote": 869.57248 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02363, "high": 0.02375, "low": 0.02363, "close": 0.02372, "volume": 9773.0, "close_time": 1774443599999, "quote_volume": 231.68908, "trades": 6, "taker_buy_base": 2113.0, "taker_buy_quote": 50.11262 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.02372, "high": 0.02372, "low": 0.02372, "close": 0.02372, "volume": 0.0, "close_time": 1774447199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02385, "high": 0.024, "low": 0.02385, "close": 0.024, "volume": 3251.0, "close_time": 1774450799999, "quote_volume": 77.73137, "trades": 7, "taker_buy_base": 2100.0, "taker_buy_quote": 50.25049 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.02411, "high": 0.02426, "low": 0.02411, "close": 0.0242, "volume": 17460.0, "close_time": 1774454399999, "quote_volume": 421.66765, "trades": 14, "taker_buy_base": 11713.0, "taker_buy_quote": 282.53409 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02425, "high": 0.02472, "low": 0.02425, "close": 0.02469, "volume": 326659.0, "close_time": 1774457999999, "quote_volume": 7995.00039, "trades": 102, "taker_buy_base": 219475.0, "taker_buy_quote": 5375.90858 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.02466, "high": 0.02478, "low": 0.02451, "close": 0.02464, "volume": 180513.0, "close_time": 1774461599999, "quote_volume": 4443.12864, "trades": 50, "taker_buy_base": 18571.0, "taker_buy_quote": 458.91284 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.02468, "high": 0.02485, "low": 0.02468, "close": 0.02482, "volume": 89530.0, "close_time": 1774465199999, "quote_volume": 2217.32942, "trades": 42, "taker_buy_base": 57732.0, "taker_buy_quote": 1427.92972 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.02483, "high": 0.02485, "low": 0.02466, "close": 0.02468, "volume": 69640.0, "close_time": 1774468799999, "quote_volume": 1723.56525, "trades": 35, "taker_buy_base": 25761.0, "taker_buy_quote": 638.89879 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02473, "high": 0.02473, "low": 0.02465, "close": 0.02465, "volume": 8840.0, "close_time": 1774472399999, "quote_volume": 218.2296, "trades": 4, "taker_buy_base": 7117.0, "taker_buy_quote": 175.75765 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.02488, "high": 0.02495, "low": 0.02488, "close": 0.02495, "volume": 3220.0, "close_time": 1774475999999, "quote_volume": 80.25319, "trades": 3, "taker_buy_base": 3220.0, "taker_buy_quote": 80.25319 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.02479, "high": 0.02497, "low": 0.02474, "close": 0.02474, "volume": 81041.0, "close_time": 1774479599999, "quote_volume": 2014.16454, "trades": 42, "taker_buy_base": 28619.0, "taker_buy_quote": 712.54278 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.02474, "high": 0.0248, "low": 0.02474, "close": 0.02475, "volume": 34089.0, "close_time": 1774483199999, "quote_volume": 844.25215, "trades": 20, "taker_buy_base": 24976.0, "taker_buy_quote": 618.64871 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02468, "high": 0.02468, "low": 0.02441, "close": 0.02447, "volume": 184878.0, "close_time": 1774486799999, "quote_volume": 4528.17231, "trades": 34, "taker_buy_base": 4313.0, "taker_buy_quote": 106.24998 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.02451, "high": 0.02467, "low": 0.02447, "close": 0.02462, "volume": 297380.0, "close_time": 1774490399999, "quote_volume": 7282.78848, "trades": 17, "taker_buy_base": 40527.0, "taker_buy_quote": 997.2109 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.02461, "high": 0.02461, "low": 0.02448, "close": 0.02448, "volume": 15376.0, "close_time": 1774493999999, "quote_volume": 377.16924, "trades": 10, "taker_buy_base": 1092.0, "taker_buy_quote": 26.73216 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.02475, "high": 0.02489, "low": 0.02472, "close": 0.02485, "volume": 16518.0, "close_time": 1774497599999, "quote_volume": 410.28924, "trades": 12, "taker_buy_base": 10869.0, "taker_buy_quote": 270.43704 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0248, "high": 0.02503, "low": 0.0248, "close": 0.02501, "volume": 49669.0, "close_time": 1774501199999, "quote_volume": 1237.58336, "trades": 27, "taker_buy_base": 46588.0, "taker_buy_quote": 1160.78672 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.02499, "high": 0.02512, "low": 0.02495, "close": 0.02495, "volume": 71333.0, "close_time": 1774504799999, "quote_volume": 1785.78881, "trades": 34, "taker_buy_base": 29701.0, "taker_buy_quote": 743.30328 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.02494, "high": 0.02494, "low": 0.02438, "close": 0.02449, "volume": 220718.0, "close_time": 1774508399999, "quote_volume": 5406.54729, "trades": 97, "taker_buy_base": 53186.0, "taker_buy_quote": 1307.36986 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.02454, "high": 0.02463, "low": 0.02434, "close": 0.02448, "volume": 115875.0, "close_time": 1774511999999, "quote_volume": 2836.9185, "trades": 52, "taker_buy_base": 37033.0, "taker_buy_quote": 904.98038 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0245, "high": 0.02476, "low": 0.02423, "close": 0.02468, "volume": 8197549.0, "close_time": 1774515599999, "quote_volume": 200828.16148, "trades": 7715, "taker_buy_base": 5141960.0, "taker_buy_quote": 126051.10281 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.02471, "high": 0.02482, "low": 0.02424, "close": 0.02424, "volume": 484952.0, "close_time": 1774519199999, "quote_volume": 11934.62619, "trades": 172, "taker_buy_base": 105643.0, "taker_buy_quote": 2600.0833 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0243, "high": 0.02434, "low": 0.02416, "close": 0.02417, "volume": 386904.0, "close_time": 1774522799999, "quote_volume": 9374.67724, "trades": 45, "taker_buy_base": 265515.0, "taker_buy_quote": 6431.67912 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.02418, "high": 0.0242, "low": 0.02377, "close": 0.0239, "volume": 75110.0, "close_time": 1774526399999, "quote_volume": 1794.19148, "trades": 46, "taker_buy_base": 38602.0, "taker_buy_quote": 923.62946 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02388, "high": 0.02409, "low": 0.02379, "close": 0.02409, "volume": 377996.0, "close_time": 1774529999999, "quote_volume": 9075.3194, "trades": 90, "taker_buy_base": 196563.0, "taker_buy_quote": 4715.18042 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.02407, "high": 0.02422, "low": 0.02387, "close": 0.02388, "volume": 105123.0, "close_time": 1774533599999, "quote_volume": 2531.20039, "trades": 49, "taker_buy_base": 48421.0, "taker_buy_quote": 1166.2847 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0239, "high": 0.02395, "low": 0.02388, "close": 0.02394, "volume": 31667.0, "close_time": 1774537199999, "quote_volume": 757.38569, "trades": 25, "taker_buy_base": 20741.0, "taker_buy_quote": 496.16157 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.02386, "high": 0.02386, "low": 0.02365, "close": 0.02368, "volume": 35299.0, "close_time": 1774540799999, "quote_volume": 837.05001, "trades": 25, "taker_buy_base": 5164.0, "taker_buy_quote": 122.24051 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02372, "high": 0.02372, "low": 0.0235, "close": 0.02356, "volume": 95264.0, "close_time": 1774544399999, "quote_volume": 2245.3023, "trades": 42, "taker_buy_base": 29299.0, "taker_buy_quote": 690.39686 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.02345, "high": 0.02351, "low": 0.02343, "close": 0.02343, "volume": 9345.0, "close_time": 1774547999999, "quote_volume": 219.39081, "trades": 7, "taker_buy_base": 2453.0, "taker_buy_quote": 57.56665 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.02351, "high": 0.02374, "low": 0.02344, "close": 0.02374, "volume": 61111.0, "close_time": 1774551599999, "quote_volume": 1435.30084, "trades": 33, "taker_buy_base": 13766.0, "taker_buy_quote": 324.32313 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.02374, "high": 0.02397, "low": 0.02374, "close": 0.02388, "volume": 27259.0, "close_time": 1774555199999, "quote_volume": 650.78967, "trades": 18, "taker_buy_base": 9449.0, "taker_buy_quote": 225.04686 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02401, "high": 0.02433, "low": 0.02401, "close": 0.02423, "volume": 70186.0, "close_time": 1774558799999, "quote_volume": 1698.76521, "trades": 36, "taker_buy_base": 53036.0, "taker_buy_quote": 1283.52657 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.02426, "high": 0.02426, "low": 0.02426, "close": 0.02426, "volume": 4122.0, "close_time": 1774562399999, "quote_volume": 99.99972, "trades": 1, "taker_buy_base": 4122.0, "taker_buy_quote": 99.99972 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.02407, "high": 0.02407, "low": 0.02404, "close": 0.02405, "volume": 3145.0, "close_time": 1774565999999, "quote_volume": 75.64781, "trades": 3, "taker_buy_base": 2367.0, "taker_buy_quote": 56.92135 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.02398, "high": 0.02398, "low": 0.02372, "close": 0.02377, "volume": 34744.0, "close_time": 1774569599999, "quote_volume": 828.79494, "trades": 21, "taker_buy_base": 1723.0, "taker_buy_quote": 40.95571 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02376, "high": 0.0239, "low": 0.02376, "close": 0.02386, "volume": 6256.0, "close_time": 1774573199999, "quote_volume": 148.86445, "trades": 6, "taker_buy_base": 5256.0, "taker_buy_quote": 125.03445 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0239, "high": 0.02394, "low": 0.0239, "close": 0.02394, "volume": 8395.0, "close_time": 1774576799999, "quote_volume": 200.80738, "trades": 4, "taker_buy_base": 4223.0, "taker_buy_quote": 100.9297 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.02403, "high": 0.02404, "low": 0.02388, "close": 0.02394, "volume": 18020.0, "close_time": 1774580399999, "quote_volume": 431.95272, "trades": 15, "taker_buy_base": 6646.0, "taker_buy_quote": 159.4664 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 1723.0, "close_time": 1774583999999, "quote_volume": 41.1797, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02395, "high": 0.02415, "low": 0.02394, "close": 0.02407, "volume": 397021.0, "close_time": 1774587599999, "quote_volume": 9545.01818, "trades": 58, "taker_buy_base": 353805.0, "taker_buy_quote": 8505.33927 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.02407, "high": 0.02407, "low": 0.02387, "close": 0.02393, "volume": 22667.0, "close_time": 1774591199999, "quote_volume": 542.62419, "trades": 15, "taker_buy_base": 15575.0, "taker_buy_quote": 372.57501 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.02393, "high": 0.02413, "low": 0.02393, "close": 0.02403, "volume": 64303.0, "close_time": 1774594799999, "quote_volume": 1546.75923, "trades": 38, "taker_buy_base": 48651.0, "taker_buy_quote": 1170.57748 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.02403, "high": 0.02414, "low": 0.02393, "close": 0.02393, "volume": 42127.0, "close_time": 1774598399999, "quote_volume": 1013.49652, "trades": 28, "taker_buy_base": 24747.0, "taker_buy_quote": 595.54347 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02392, "high": 0.02395, "low": 0.02382, "close": 0.02393, "volume": 33954.0, "close_time": 1774601999999, "quote_volume": 811.5907, "trades": 19, "taker_buy_base": 26422.0, "taker_buy_quote": 632.0245 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.02391, "high": 0.02394, "low": 0.02389, "close": 0.02394, "volume": 13803.0, "close_time": 1774605599999, "quote_volume": 329.95737, "trades": 7, "taker_buy_base": 10080.0, "taker_buy_quote": 240.98044 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0239, "high": 0.02397, "low": 0.02384, "close": 0.02387, "volume": 27943.0, "close_time": 1774609199999, "quote_volume": 668.20027, "trades": 14, "taker_buy_base": 11002.0, "taker_buy_quote": 263.40186 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.02387, "high": 0.02387, "low": 0.02358, "close": 0.02361, "volume": 62959.0, "close_time": 1774612799999, "quote_volume": 1496.29879, "trades": 34, "taker_buy_base": 21035.0, "taker_buy_quote": 500.40914 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02348, "high": 0.02348, "low": 0.02328, "close": 0.02348, "volume": 354186.0, "close_time": 1774616399999, "quote_volume": 8277.59132, "trades": 58, "taker_buy_base": 266048.0, "taker_buy_quote": 6214.82018 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.02351, "high": 0.02403, "low": 0.02351, "close": 0.02403, "volume": 35029.0, "close_time": 1774619999999, "quote_volume": 831.68703, "trades": 20, "taker_buy_base": 24306.0, "taker_buy_quote": 578.112 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.02412, "high": 0.02418, "low": 0.02386, "close": 0.0239, "volume": 71879.0, "close_time": 1774623599999, "quote_volume": 1726.95242, "trades": 42, "taker_buy_base": 19110.0, "taker_buy_quote": 458.30322 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.02393, "high": 0.02426, "low": 0.02385, "close": 0.02386, "volume": 53176.0, "close_time": 1774627199999, "quote_volume": 1279.96485, "trades": 37, "taker_buy_base": 12438.0, "taker_buy_quote": 299.65422 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02399, "high": 0.024, "low": 0.0237, "close": 0.02371, "volume": 202176.0, "close_time": 1774630799999, "quote_volume": 4811.45629, "trades": 27, "taker_buy_base": 21563.0, "taker_buy_quote": 514.06511 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0237, "high": 0.02387, "low": 0.0237, "close": 0.02386, "volume": 36629.0, "close_time": 1774634399999, "quote_volume": 872.74741, "trades": 18, "taker_buy_base": 36629.0, "taker_buy_quote": 872.74741 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.02387, "high": 0.0239, "low": 0.02379, "close": 0.02383, "volume": 173174.0, "close_time": 1774637999999, "quote_volume": 4132.19604, "trades": 52, "taker_buy_base": 169677.0, "taker_buy_quote": 4048.8453 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0238, "high": 0.02392, "low": 0.0237, "close": 0.02383, "volume": 82074.0, "close_time": 1774641599999, "quote_volume": 1948.58775, "trades": 22, "taker_buy_base": 956.0, "taker_buy_quote": 22.86752 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02387, "high": 0.02387, "low": 0.02375, "close": 0.02375, "volume": 13966.0, "close_time": 1774645199999, "quote_volume": 332.28007, "trades": 9, "taker_buy_base": 1292.0, "taker_buy_quote": 30.84004 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.02381, "high": 0.02381, "low": 0.02381, "close": 0.02381, "volume": 4191.0, "close_time": 1774648799999, "quote_volume": 99.78771, "trades": 1, "taker_buy_base": 4191.0, "taker_buy_quote": 99.78771 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 261.0, "close_time": 1774652399999, "quote_volume": 6.2118, "trades": 1, "taker_buy_base": 261.0, "taker_buy_quote": 6.2118 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.02391, "high": 0.02395, "low": 0.02391, "close": 0.02395, "volume": 5185.0, "close_time": 1774655999999, "quote_volume": 124.01335, "trades": 2, "taker_buy_base": 5185.0, "taker_buy_quote": 124.01335 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02395, "high": 0.02395, "low": 0.02395, "close": 0.02395, "volume": 0.0, "close_time": 1774659599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.02399, "high": 0.02399, "low": 0.02334, "close": 0.02347, "volume": 863185.0, "close_time": 1774663199999, "quote_volume": 20424.67963, "trades": 101, "taker_buy_base": 41499.0, "taker_buy_quote": 974.94955 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0235, "high": 0.02397, "low": 0.0235, "close": 0.02392, "volume": 134908.0, "close_time": 1774666799999, "quote_volume": 3183.28125, "trades": 35, "taker_buy_base": 98544.0, "taker_buy_quote": 2325.70622 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.02389, "high": 0.02391, "low": 0.02389, "close": 0.02391, "volume": 2723.0, "close_time": 1774670399999, "quote_volume": 65.06247, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.02391, "high": 0.02395, "low": 0.02391, "close": 0.02391, "volume": 8123.0, "close_time": 1774673999999, "quote_volume": 194.45693, "trades": 4, "taker_buy_base": 7623.0, "taker_buy_quote": 182.50193 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.02363, "high": 0.02369, "low": 0.02349, "close": 0.02361, "volume": 237224.0, "close_time": 1774677599999, "quote_volume": 5599.66181, "trades": 46, "taker_buy_base": 43830.0, "taker_buy_quote": 1035.80316 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.02362, "high": 0.02362, "low": 0.02356, "close": 0.02356, "volume": 1723.0, "close_time": 1774681199999, "quote_volume": 40.66726, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.02349, "high": 0.0235, "low": 0.02338, "close": 0.02338, "volume": 8226.0, "close_time": 1774684799999, "quote_volume": 193.1564, "trades": 6, "taker_buy_base": 7512.0, "taker_buy_quote": 176.46308 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.02341, "high": 0.02342, "low": 0.02304, "close": 0.0231, "volume": 237969.0, "close_time": 1774688399999, "quote_volume": 5541.3472, "trades": 78, "taker_buy_base": 111309.0, "taker_buy_quote": 2588.61222 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0231, "high": 0.02354, "low": 0.0231, "close": 0.02354, "volume": 79905.0, "close_time": 1774691999999, "quote_volume": 1868.82587, "trades": 26, "taker_buy_base": 70015.0, "taker_buy_quote": 1638.57977 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.02361, "high": 0.02361, "low": 0.02331, "close": 0.02331, "volume": 33342.0, "close_time": 1774695599999, "quote_volume": 779.5561, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.02333, "high": 0.02333, "low": 0.02318, "close": 0.02328, "volume": 40370.0, "close_time": 1774699199999, "quote_volume": 939.33504, "trades": 14, "taker_buy_base": 24067.0, "taker_buy_quote": 559.73199 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02319, "high": 0.02326, "low": 0.02299, "close": 0.0232, "volume": 112649.0, "close_time": 1774702799999, "quote_volume": 2599.59607, "trades": 59, "taker_buy_base": 49200.0, "taker_buy_quote": 1135.67695 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.02318, "high": 0.02318, "low": 0.02317, "close": 0.02317, "volume": 3446.0, "close_time": 1774706399999, "quote_volume": 79.86105, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.02306, "high": 0.02312, "low": 0.02277, "close": 0.02277, "volume": 117187.0, "close_time": 1774709999999, "quote_volume": 2691.94376, "trades": 45, "taker_buy_base": 66376.0, "taker_buy_quote": 1526.78007 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.02285, "high": 0.02312, "low": 0.0228, "close": 0.02312, "volume": 56813.0, "close_time": 1774713599999, "quote_volume": 1303.56255, "trades": 29, "taker_buy_base": 36140.0, "taker_buy_quote": 830.0967 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02306, "high": 0.02327, "low": 0.02299, "close": 0.02321, "volume": 168962.0, "close_time": 1774717199999, "quote_volume": 3889.42805, "trades": 45, "taker_buy_base": 9122.0, "taker_buy_quote": 211.32639 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0233, "high": 0.0233, "low": 0.02312, "close": 0.02315, "volume": 1744.0, "close_time": 1774720799999, "quote_volume": 40.42934, "trades": 5, "taker_buy_base": 1244.0, "taker_buy_quote": 28.85434 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.02321, "high": 0.02321, "low": 0.02309, "close": 0.02314, "volume": 24646.0, "close_time": 1774724399999, "quote_volume": 570.17247, "trades": 9, "taker_buy_base": 15876.0, "taker_buy_quote": 367.33337 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.02305, "high": 0.02305, "low": 0.02302, "close": 0.02303, "volume": 4059.0, "close_time": 1774727999999, "quote_volume": 93.50823, "trades": 4, "taker_buy_base": 2440.0, "taker_buy_quote": 56.22766 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02294, "high": 0.02335, "low": 0.02285, "close": 0.02307, "volume": 234599.0, "close_time": 1774731599999, "quote_volume": 5408.11274, "trades": 98, "taker_buy_base": 137738.0, "taker_buy_quote": 3178.4026 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.02322, "high": 0.02325, "low": 0.02319, "close": 0.02321, "volume": 9455.0, "close_time": 1774735199999, "quote_volume": 219.49882, "trades": 5, "taker_buy_base": 4569.0, "taker_buy_quote": 106.08444 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.02329, "high": 0.02332, "low": 0.02324, "close": 0.02324, "volume": 9334.0, "close_time": 1774738799999, "quote_volume": 217.19533, "trades": 3, "taker_buy_base": 9334.0, "taker_buy_quote": 217.19533 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.02311, "high": 0.02311, "low": 0.02311, "close": 0.02311, "volume": 216.0, "close_time": 1774742399999, "quote_volume": 4.99176, "trades": 1, "taker_buy_base": 216.0, "taker_buy_quote": 4.99176 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02279, "high": 0.0229, "low": 0.02272, "close": 0.02287, "volume": 33630.0, "close_time": 1774745999999, "quote_volume": 767.13783, "trades": 23, "taker_buy_base": 12545.0, "taker_buy_quote": 286.19139 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.02285, "high": 0.02306, "low": 0.02285, "close": 0.02301, "volume": 29826.0, "close_time": 1774749599999, "quote_volume": 684.80555, "trades": 13, "taker_buy_base": 16675.0, "taker_buy_quote": 382.23906 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.02286, "high": 0.02292, "low": 0.0228, "close": 0.02292, "volume": 28153.0, "close_time": 1774753199999, "quote_volume": 643.28566, "trades": 12, "taker_buy_base": 16734.0, "taker_buy_quote": 382.67284 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.02282, "high": 0.02285, "low": 0.02253, "close": 0.02258, "volume": 35310.0, "close_time": 1774756799999, "quote_volume": 803.56398, "trades": 22, "taker_buy_base": 1592.0, "taker_buy_quote": 36.12009 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02249, "high": 0.02249, "low": 0.02249, "close": 0.02249, "volume": 500.0, "close_time": 1774760399999, "quote_volume": 11.245, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.02249, "high": 0.02254, "low": 0.02239, "close": 0.0225, "volume": 45199.0, "close_time": 1774763999999, "quote_volume": 1014.59798, "trades": 19, "taker_buy_base": 19403.0, "taker_buy_quote": 435.76188 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.02262, "high": 0.02266, "low": 0.02262, "close": 0.02262, "volume": 14440.0, "close_time": 1774767599999, "quote_volume": 326.82093, "trades": 7, "taker_buy_base": 4422.0, "taker_buy_quote": 100.02564 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.02248, "high": 0.02269, "low": 0.02248, "close": 0.02258, "volume": 48407.0, "close_time": 1774771199999, "quote_volume": 1095.15621, "trades": 26, "taker_buy_base": 30057.0, "taker_buy_quote": 679.57948 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.02262, "high": 0.02275, "low": 0.02258, "close": 0.02275, "volume": 22113.0, "close_time": 1774774799999, "quote_volume": 500.85274, "trades": 12, "taker_buy_base": 18667.0, "taker_buy_quote": 422.93868 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.02265, "high": 0.02267, "low": 0.02259, "close": 0.02259, "volume": 13527.0, "close_time": 1774778399999, "quote_volume": 306.05923, "trades": 10, "taker_buy_base": 3979.0, "taker_buy_quote": 90.14724 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.02257, "high": 0.0228, "low": 0.02254, "close": 0.0228, "volume": 547752.0, "close_time": 1774781999999, "quote_volume": 12424.02084, "trades": 84, "taker_buy_base": 99026.0, "taker_buy_quote": 2247.55599 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.02282, "high": 0.0229, "low": 0.0228, "close": 0.02285, "volume": 503680.0, "close_time": 1774785599999, "quote_volume": 11499.83014, "trades": 64, "taker_buy_base": 21424.0, "taker_buy_quote": 489.88062 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02279, "high": 0.02279, "low": 0.02272, "close": 0.02276, "volume": 16121.0, "close_time": 1774789199999, "quote_volume": 366.66912, "trades": 7, "taker_buy_base": 4000.0, "taker_buy_quote": 91.02 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0226, "high": 0.02263, "low": 0.0225, "close": 0.02252, "volume": 77694.0, "close_time": 1774792799999, "quote_volume": 1754.62071, "trades": 28, "taker_buy_base": 37042.0, "taker_buy_quote": 837.21427 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0225, "high": 0.02267, "low": 0.0225, "close": 0.02255, "volume": 32255.0, "close_time": 1774796399999, "quote_volume": 729.16873, "trades": 14, "taker_buy_base": 15506.0, "taker_buy_quote": 350.57933 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.02262, "high": 0.02284, "low": 0.02261, "close": 0.02261, "volume": 67186.0, "close_time": 1774799999999, "quote_volume": 1525.46883, "trades": 18, "taker_buy_base": 57621.0, "taker_buy_quote": 1308.88454 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02258, "high": 0.02262, "low": 0.02258, "close": 0.02262, "volume": 14986.0, "close_time": 1774803599999, "quote_volume": 338.68344, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 4736.0, "close_time": 1774807199999, "quote_volume": 107.08096, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.02263, "high": 0.02263, "low": 0.02257, "close": 0.02259, "volume": 11229.0, "close_time": 1774810799999, "quote_volume": 253.8152, "trades": 9, "taker_buy_base": 6612.0, "taker_buy_quote": 149.48775 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.02258, "high": 0.02263, "low": 0.02244, "close": 0.02251, "volume": 200399.0, "close_time": 1774814399999, "quote_volume": 4518.55562, "trades": 52, "taker_buy_base": 51238.0, "taker_buy_quote": 1157.0089 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02251, "high": 0.02251, "low": 0.02232, "close": 0.02241, "volume": 50310.0, "close_time": 1774817999999, "quote_volume": 1125.03891, "trades": 17, "taker_buy_base": 17127.0, "taker_buy_quote": 384.00315 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.02238, "high": 0.02245, "low": 0.0223, "close": 0.02242, "volume": 111700.0, "close_time": 1774821599999, "quote_volume": 2496.66976, "trades": 47, "taker_buy_base": 11930.0, "taker_buy_quote": 267.64323 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.02242, "high": 0.02242, "low": 0.02204, "close": 0.02229, "volume": 274511.0, "close_time": 1774825199999, "quote_volume": 6083.81555, "trades": 60, "taker_buy_base": 144948.0, "taker_buy_quote": 3228.20883 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.02243, "high": 0.0228, "low": 0.02236, "close": 0.02274, "volume": 44867.0, "close_time": 1774828799999, "quote_volume": 1014.25585, "trades": 21, "taker_buy_base": 16329.0, "taker_buy_quote": 368.66279 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02267, "high": 0.02309, "low": 0.02261, "close": 0.02309, "volume": 23577.0, "close_time": 1774832399999, "quote_volume": 536.27093, "trades": 15, "taker_buy_base": 8922.0, "taker_buy_quote": 203.053 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.02321, "high": 0.02337, "low": 0.02301, "close": 0.02305, "volume": 51351.0, "close_time": 1774835999999, "quote_volume": 1191.0518, "trades": 18, "taker_buy_base": 29405.0, "taker_buy_quote": 682.70135 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.02321, "high": 0.02328, "low": 0.02321, "close": 0.02328, "volume": 8199.0, "close_time": 1774839599999, "quote_volume": 190.50273, "trades": 6, "taker_buy_base": 8199.0, "taker_buy_quote": 190.50273 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.02351, "high": 0.02352, "low": 0.02332, "close": 0.02348, "volume": 135518.0, "close_time": 1774843199999, "quote_volume": 3171.37296, "trades": 39, "taker_buy_base": 67617.0, "taker_buy_quote": 1582.9008 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02351, "high": 0.02359, "low": 0.02351, "close": 0.02359, "volume": 18642.0, "close_time": 1774846799999, "quote_volume": 439.02488, "trades": 7, "taker_buy_base": 18142.0, "taker_buy_quote": 427.22988 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.02335, "high": 0.02339, "low": 0.02333, "close": 0.02339, "volume": 4704.0, "close_time": 1774850399999, "quote_volume": 109.97325, "trades": 7, "taker_buy_base": 214.0, "taker_buy_quote": 4.9969 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.02334, "high": 0.02334, "low": 0.02327, "close": 0.0233, "volume": 5442.0, "close_time": 1774853999999, "quote_volume": 126.73781, "trades": 5, "taker_buy_base": 5442.0, "taker_buy_quote": 126.73781 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.02328, "high": 0.02328, "low": 0.02302, "close": 0.02303, "volume": 11151.0, "close_time": 1774857599999, "quote_volume": 258.02878, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02317, "high": 0.02317, "low": 0.02317, "close": 0.02317, "volume": 5517.0, "close_time": 1774861199999, "quote_volume": 127.82889, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.02316, "high": 0.02328, "low": 0.02316, "close": 0.02326, "volume": 32056.0, "close_time": 1774864799999, "quote_volume": 744.77704, "trades": 19, "taker_buy_base": 13581.0, "taker_buy_quote": 315.64927 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.02326, "high": 0.02326, "low": 0.02309, "close": 0.0231, "volume": 55809.0, "close_time": 1774868399999, "quote_volume": 1291.31753, "trades": 28, "taker_buy_base": 50592.0, "taker_buy_quote": 1170.21447 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.02311, "high": 0.02318, "low": 0.02306, "close": 0.02315, "volume": 48962.0, "close_time": 1774871999999, "quote_volume": 1132.66335, "trades": 31, "taker_buy_base": 38019.0, "taker_buy_quote": 879.75716 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0233, "high": 0.02335, "low": 0.0233, "close": 0.02331, "volume": 3184.0, "close_time": 1774875599999, "quote_volume": 74.23701, "trades": 5, "taker_buy_base": 1862.0, "taker_buy_quote": 43.42119 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.02336, "high": 0.02347, "low": 0.02308, "close": 0.02316, "volume": 203090.0, "close_time": 1774879199999, "quote_volume": 4718.50029, "trades": 48, "taker_buy_base": 56695.0, "taker_buy_quote": 1325.03249 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.02314, "high": 0.02314, "low": 0.02285, "close": 0.02285, "volume": 304485.0, "close_time": 1774882799999, "quote_volume": 6993.19631, "trades": 41, "taker_buy_base": 3610.0, "taker_buy_quote": 82.8495 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.02285, "high": 0.02285, "low": 0.02278, "close": 0.02279, "volume": 16166.0, "close_time": 1774886399999, "quote_volume": 368.80766, "trades": 16, "taker_buy_base": 9235.0, "taker_buy_quote": 210.66488 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02284, "high": 0.02285, "low": 0.02279, "close": 0.02279, "volume": 13733.0, "close_time": 1774889999999, "quote_volume": 313.63632, "trades": 17, "taker_buy_base": 12936.0, "taker_buy_quote": 295.47269 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.02274, "high": 0.02274, "low": 0.0226, "close": 0.0226, "volume": 18491.0, "close_time": 1774893599999, "quote_volume": 419.21817, "trades": 13, "taker_buy_base": 3607.0, "taker_buy_quote": 82.02318 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.02268, "high": 0.02271, "low": 0.02262, "close": 0.02262, "volume": 4511.0, "close_time": 1774897199999, "quote_volume": 102.23154, "trades": 5, "taker_buy_base": 4511.0, "taker_buy_quote": 102.23154 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.02255, "high": 0.02257, "low": 0.0225, "close": 0.02251, "volume": 22843.0, "close_time": 1774900799999, "quote_volume": 514.12271, "trades": 11, "taker_buy_base": 3581.0, "taker_buy_quote": 80.71661 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02254, "high": 0.02256, "low": 0.02248, "close": 0.02255, "volume": 92490.0, "close_time": 1774904399999, "quote_volume": 2082.63677, "trades": 33, "taker_buy_base": 53896.0, "taker_buy_quote": 1214.05297 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.02253, "high": 0.02262, "low": 0.02253, "close": 0.02262, "volume": 10737.0, "close_time": 1774907999999, "quote_volume": 242.41969, "trades": 5, "taker_buy_base": 10737.0, "taker_buy_quote": 242.41969 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.02268, "high": 0.02268, "low": 0.02265, "close": 0.02265, "volume": 6386.0, "close_time": 1774911599999, "quote_volume": 144.65637, "trades": 2, "taker_buy_base": 449.0, "taker_buy_quote": 10.18332 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0225, "high": 0.02253, "low": 0.02249, "close": 0.0225, "volume": 33551.0, "close_time": 1774915199999, "quote_volume": 754.90557, "trades": 12, "taker_buy_base": 15725.0, "taker_buy_quote": 353.77288 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0225, "high": 0.02275, "low": 0.0225, "close": 0.02275, "volume": 30100.0, "close_time": 1774918799999, "quote_volume": 680.52623, "trades": 13, "taker_buy_base": 23629.0, "taker_buy_quote": 534.45434 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.02276, "high": 0.0229, "low": 0.0227, "close": 0.0229, "volume": 25117.0, "close_time": 1774922399999, "quote_volume": 571.30132, "trades": 9, "taker_buy_base": 16563.0, "taker_buy_quote": 376.77552 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.02293, "high": 0.0231, "low": 0.02292, "close": 0.02294, "volume": 41788.0, "close_time": 1774925999999, "quote_volume": 960.81327, "trades": 16, "taker_buy_base": 20433.0, "taker_buy_quote": 469.7862 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.02267, "high": 0.02267, "low": 0.02267, "close": 0.02267, "volume": 1200.0, "close_time": 1774929599999, "quote_volume": 27.204, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02267, "high": 0.02269, "low": 0.02267, "close": 0.02269, "volume": 2305.0, "close_time": 1774933199999, "quote_volume": 52.29045, "trades": 2, "taker_buy_base": 2305.0, "taker_buy_quote": 52.29045 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.02269, "high": 0.02269, "low": 0.02269, "close": 0.02269, "volume": 403.0, "close_time": 1774936799999, "quote_volume": 9.14407, "trades": 1, "taker_buy_base": 403.0, "taker_buy_quote": 9.14407 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0226, "high": 0.02261, "low": 0.0226, "close": 0.02261, "volume": 2212.0, "close_time": 1774940399999, "quote_volume": 49.99527, "trades": 2, "taker_buy_base": 2212.0, "taker_buy_quote": 49.99527 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.02258, "high": 0.02267, "low": 0.02255, "close": 0.02261, "volume": 52826.0, "close_time": 1774943999999, "quote_volume": 1194.28993, "trades": 16, "taker_buy_base": 24053.0, "taker_buy_quote": 543.78998 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02264, "high": 0.02273, "low": 0.02263, "close": 0.02263, "volume": 39225.0, "close_time": 1774947599999, "quote_volume": 889.71897, "trades": 17, "taker_buy_base": 39225.0, "taker_buy_quote": 889.71897 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0227, "high": 0.02271, "low": 0.02224, "close": 0.02231, "volume": 98792.0, "close_time": 1774951199999, "quote_volume": 2213.28416, "trades": 43, "taker_buy_base": 48206.0, "taker_buy_quote": 1078.59917 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.02242, "high": 0.02249, "low": 0.02242, "close": 0.02249, "volume": 9004.0, "close_time": 1774954799999, "quote_volume": 202.14528, "trades": 6, "taker_buy_base": 4545.0, "taker_buy_quote": 102.1745 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.02247, "high": 0.02261, "low": 0.02247, "close": 0.02259, "volume": 33530.0, "close_time": 1774958399999, "quote_volume": 755.56829, "trades": 12, "taker_buy_base": 19872.0, "taker_buy_quote": 447.83814 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02266, "high": 0.02266, "low": 0.02266, "close": 0.02266, "volume": 275.0, "close_time": 1774961999999, "quote_volume": 6.2315, "trades": 1, "taker_buy_base": 275.0, "taker_buy_quote": 6.2315 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.02261, "high": 0.02261, "low": 0.02261, "close": 0.02261, "volume": 4411.0, "close_time": 1774965599999, "quote_volume": 99.73271, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.02255, "high": 0.02268, "low": 0.0225, "close": 0.02268, "volume": 41842.0, "close_time": 1774969199999, "quote_volume": 943.32859, "trades": 21, "taker_buy_base": 10613.0, "taker_buy_quote": 239.90613 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0226, "high": 0.02267, "low": 0.02254, "close": 0.02267, "volume": 17744.0, "close_time": 1774972799999, "quote_volume": 400.72906, "trades": 8, "taker_buy_base": 17744.0, "taker_buy_quote": 400.72906 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02272, "high": 0.02283, "low": 0.02271, "close": 0.02283, "volume": 2991.0, "close_time": 1774976399999, "quote_volume": 68.17177, "trades": 3, "taker_buy_base": 2991.0, "taker_buy_quote": 68.17177 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.02281, "high": 0.02292, "low": 0.02281, "close": 0.02281, "volume": 13312.0, "close_time": 1774979999999, "quote_volume": 304.05157, "trades": 7, "taker_buy_base": 13312.0, "taker_buy_quote": 304.05157 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.02276, "high": 0.02279, "low": 0.02274, "close": 0.02274, "volume": 11437.0, "close_time": 1774983599999, "quote_volume": 260.55163, "trades": 7, "taker_buy_base": 11437.0, "taker_buy_quote": 260.55163 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.02268, "high": 0.02268, "low": 0.02268, "close": 0.02268, "volume": 250.0, "close_time": 1774987199999, "quote_volume": 5.67, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02261, "high": 0.02262, "low": 0.02261, "close": 0.02262, "volume": 9344.0, "close_time": 1774990799999, "quote_volume": 211.31706, "trades": 4, "taker_buy_base": 9344.0, "taker_buy_quote": 211.31706 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.02264, "high": 0.02266, "low": 0.02264, "close": 0.02266, "volume": 1000.0, "close_time": 1774994399999, "quote_volume": 22.65, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 22.65 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.02254, "high": 0.02254, "low": 0.0221, "close": 0.02225, "volume": 93668.0, "close_time": 1774997999999, "quote_volume": 2088.41547, "trades": 23, "taker_buy_base": 22003.0, "taker_buy_quote": 493.62182 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.02225, "high": 0.02229, "low": 0.02216, "close": 0.02229, "volume": 54794.0, "close_time": 1775001599999, "quote_volume": 1217.76125, "trades": 10, "taker_buy_base": 22000.0, "taker_buy_quote": 490.38 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 236.0, "close_time": 1775005199999, "quote_volume": 5.24392, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.02222, "high": 0.02222, "low": 0.02222, "close": 0.02222, "volume": 0.0, "close_time": 1775008799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.02242, "high": 0.02242, "low": 0.02241, "close": 0.02241, "volume": 3416.0, "close_time": 1775012399999, "quote_volume": 76.55533, "trades": 3, "taker_buy_base": 1611.0, "taker_buy_quote": 36.10528 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.02245, "high": 0.02246, "low": 0.02241, "close": 0.02241, "volume": 3068.0, "close_time": 1775015999999, "quote_volume": 68.80918, "trades": 6, "taker_buy_base": 2432.0, "taker_buy_quote": 54.53028 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02235, "high": 0.02235, "low": 0.02225, "close": 0.02227, "volume": 3820.0, "close_time": 1775019599999, "quote_volume": 85.05362, "trades": 3, "taker_buy_base": 3593.0, "taker_buy_quote": 79.98017 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.02232, "high": 0.02248, "low": 0.02225, "close": 0.02248, "volume": 169408.0, "close_time": 1775023199999, "quote_volume": 3801.87542, "trades": 41, "taker_buy_base": 169173.0, "taker_buy_quote": 3796.64667 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.02238, "high": 0.02249, "low": 0.02237, "close": 0.02249, "volume": 42010.0, "close_time": 1775026799999, "quote_volume": 941.51066, "trades": 12, "taker_buy_base": 38400.0, "taker_buy_quote": 860.71886 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.02243, "high": 0.0226, "low": 0.02243, "close": 0.02258, "volume": 36044.0, "close_time": 1775030399999, "quote_volume": 811.63111, "trades": 15, "taker_buy_base": 22091.0, "taker_buy_quote": 496.9654 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.02254, "high": 0.02291, "low": 0.02254, "close": 0.02291, "volume": 44204.0, "close_time": 1775033999999, "quote_volume": 1007.2257, "trades": 20, "taker_buy_base": 29848.0, "taker_buy_quote": 679.28204 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.02294, "high": 0.02322, "low": 0.02272, "close": 0.02272, "volume": 384167.0, "close_time": 1775037599999, "quote_volume": 8847.19008, "trades": 170, "taker_buy_base": 214976.0, "taker_buy_quote": 4959.93593 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.02264, "high": 0.02271, "low": 0.02253, "close": 0.02261, "volume": 49251.0, "close_time": 1775041199999, "quote_volume": 1113.91328, "trades": 25, "taker_buy_base": 18779.0, "taker_buy_quote": 424.93537 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0228, "high": 0.02293, "low": 0.0228, "close": 0.02285, "volume": 31343.0, "close_time": 1775044799999, "quote_volume": 715.72783, "trades": 16, "taker_buy_base": 23345.0, "taker_buy_quote": 533.19548 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.02293, "high": 0.02301, "low": 0.02283, "close": 0.02285, "volume": 49036.0, "close_time": 1775048399999, "quote_volume": 1122.70223, "trades": 22, "taker_buy_base": 22268.0, "taker_buy_quote": 510.96987 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.02287, "high": 0.02305, "low": 0.02275, "close": 0.02278, "volume": 44992.0, "close_time": 1775051999999, "quote_volume": 1028.34131, "trades": 26, "taker_buy_base": 28220.0, "taker_buy_quote": 645.0639 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.02277, "high": 0.02298, "low": 0.02277, "close": 0.02298, "volume": 29305.0, "close_time": 1775055599999, "quote_volume": 670.26198, "trades": 19, "taker_buy_base": 17550.0, "taker_buy_quote": 402.00652 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.02293, "high": 0.02295, "low": 0.02284, "close": 0.02284, "volume": 10562.0, "close_time": 1775059199999, "quote_volume": 241.44616, "trades": 5, "taker_buy_base": 5798.0, "taker_buy_quote": 132.47395 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02293, "high": 0.02296, "low": 0.02286, "close": 0.02295, "volume": 15108.0, "close_time": 1775062799999, "quote_volume": 346.26028, "trades": 8, "taker_buy_base": 5362.0, "taker_buy_quote": 123.0529 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.02294, "high": 0.02305, "low": 0.02287, "close": 0.02291, "volume": 12874.0, "close_time": 1775066399999, "quote_volume": 295.60291, "trades": 11, "taker_buy_base": 1248.0, "taker_buy_quote": 28.59822 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0229, "high": 0.0229, "low": 0.02276, "close": 0.0228, "volume": 31904.0, "close_time": 1775069999999, "quote_volume": 727.95997, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.02279, "high": 0.02279, "low": 0.02279, "close": 0.02279, "volume": 9020.0, "close_time": 1775073599999, "quote_volume": 205.5658, "trades": 3, "taker_buy_base": 7215.0, "taker_buy_quote": 164.42985 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.02286, "high": 0.02291, "low": 0.02277, "close": 0.02291, "volume": 16704.0, "close_time": 1775077199999, "quote_volume": 381.4405, "trades": 8, "taker_buy_base": 6900.0, "taker_buy_quote": 157.87073 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.02292, "high": 0.02292, "low": 0.02281, "close": 0.02281, "volume": 6216.0, "close_time": 1775080799999, "quote_volume": 142.05237, "trades": 6, "taker_buy_base": 375.0, "taker_buy_quote": 8.595 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.02279, "high": 0.02279, "low": 0.02278, "close": 0.02278, "volume": 1806.0, "close_time": 1775084399999, "quote_volume": 41.15873, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.02274, "high": 0.02274, "low": 0.02261, "close": 0.02274, "volume": 17176.0, "close_time": 1775087999999, "quote_volume": 389.66285, "trades": 13, "taker_buy_base": 5940.0, "taker_buy_quote": 135.02764 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02284, "high": 0.02295, "low": 0.02277, "close": 0.02294, "volume": 49277.0, "close_time": 1775091599999, "quote_volume": 1126.40337, "trades": 21, "taker_buy_base": 35913.0, "taker_buy_quote": 821.04137 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.02287, "high": 0.02296, "low": 0.02279, "close": 0.0229, "volume": 250617.0, "close_time": 1775095199999, "quote_volume": 5720.17927, "trades": 42, "taker_buy_base": 171468.0, "taker_buy_quote": 3910.81725 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.02287, "high": 0.0229, "low": 0.02267, "close": 0.02275, "volume": 61864.0, "close_time": 1775098799999, "quote_volume": 1410.98306, "trades": 37, "taker_buy_base": 28284.0, "taker_buy_quote": 645.25373 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.02289, "high": 0.02302, "low": 0.02289, "close": 0.02302, "volume": 16767.0, "close_time": 1775102399999, "quote_volume": 384.43839, "trades": 7, "taker_buy_base": 14961.0, "taker_buy_quote": 342.95458 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0231, "high": 0.02311, "low": 0.02273, "close": 0.02277, "volume": 251230.0, "close_time": 1775105999999, "quote_volume": 5762.83255, "trades": 93, "taker_buy_base": 44861.0, "taker_buy_quote": 1030.56734 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.02282, "high": 0.02293, "low": 0.02279, "close": 0.02284, "volume": 61554.0, "close_time": 1775109599999, "quote_volume": 1406.68563, "trades": 30, "taker_buy_base": 36189.0, "taker_buy_quote": 827.12562 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.02277, "high": 0.02287, "low": 0.02269, "close": 0.02278, "volume": 77242.0, "close_time": 1775113199999, "quote_volume": 1759.49688, "trades": 36, "taker_buy_base": 49435.0, "taker_buy_quote": 1126.82127 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.02281, "high": 0.02283, "low": 0.02244, "close": 0.02281, "volume": 56419.0, "close_time": 1775116799999, "quote_volume": 1282.83295, "trades": 30, "taker_buy_base": 29608.0, "taker_buy_quote": 674.72263 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.02287, "high": 0.02302, "low": 0.0228, "close": 0.02288, "volume": 67569.0, "close_time": 1775120399999, "quote_volume": 1547.99206, "trades": 40, "taker_buy_base": 20146.0, "taker_buy_quote": 462.62682 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.02292, "high": 0.02292, "low": 0.02276, "close": 0.02288, "volume": 14033.0, "close_time": 1775123999999, "quote_volume": 320.84444, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.02294, "high": 0.02303, "low": 0.02294, "close": 0.02297, "volume": 18398.0, "close_time": 1775127599999, "quote_volume": 422.90991, "trades": 9, "taker_buy_base": 10703.0, "taker_buy_quote": 246.35589 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.02297, "high": 0.02305, "low": 0.02297, "close": 0.02297, "volume": 4105.0, "close_time": 1775131199999, "quote_volume": 94.40658, "trades": 4, "taker_buy_base": 4105.0, "taker_buy_quote": 94.40658 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.02291, "high": 0.02374, "low": 0.02287, "close": 0.02337, "volume": 379549.0, "close_time": 1775134799999, "quote_volume": 8896.21717, "trades": 164, "taker_buy_base": 193012.0, "taker_buy_quote": 4524.24528 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.02333, "high": 0.02333, "low": 0.02264, "close": 0.02284, "volume": 390447.0, "close_time": 1775138399999, "quote_volume": 8945.94012, "trades": 194, "taker_buy_base": 173932.0, "taker_buy_quote": 3993.02724 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.02295, "high": 0.02325, "low": 0.02276, "close": 0.02325, "volume": 22522.0, "close_time": 1775141999999, "quote_volume": 517.79163, "trades": 15, "taker_buy_base": 13534.0, "taker_buy_quote": 312.0702 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.02323, "high": 0.02369, "low": 0.02323, "close": 0.02356, "volume": 554492.0, "close_time": 1775145599999, "quote_volume": 13051.90074, "trades": 177, "taker_buy_base": 387992.0, "taker_buy_quote": 9142.91746 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.02361, "high": 0.02377, "low": 0.02311, "close": 0.02342, "volume": 269421.0, "close_time": 1775149199999, "quote_volume": 6328.02756, "trades": 106, "taker_buy_base": 79741.0, "taker_buy_quote": 1877.23367 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.02341, "high": 0.02341, "low": 0.02291, "close": 0.02293, "volume": 125328.0, "close_time": 1775152799999, "quote_volume": 2900.29569, "trades": 71, "taker_buy_base": 61524.0, "taker_buy_quote": 1423.57116 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.02296, "high": 0.02298, "low": 0.02284, "close": 0.02289, "volume": 49617.0, "close_time": 1775156399999, "quote_volume": 1136.09086, "trades": 32, "taker_buy_base": 22540.0, "taker_buy_quote": 516.75798 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.02291, "high": 0.02292, "low": 0.02283, "close": 0.02291, "volume": 21444.0, "close_time": 1775159999999, "quote_volume": 490.95506, "trades": 11, "taker_buy_base": 19113.0, "taker_buy_quote": 437.70453 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.02299, "high": 0.02321, "low": 0.02294, "close": 0.02309, "volume": 18626.0, "close_time": 1775163599999, "quote_volume": 430.49626, "trades": 11, "taker_buy_base": 15016.0, "taker_buy_quote": 347.17746 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.02302, "high": 0.02317, "low": 0.02302, "close": 0.02317, "volume": 52279.0, "close_time": 1775167199999, "quote_volume": 1209.71532, "trades": 14, "taker_buy_base": 45436.0, "taker_buy_quote": 1052.15946 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.02296, "high": 0.02296, "low": 0.02291, "close": 0.02291, "volume": 34037.0, "close_time": 1775170799999, "quote_volume": 780.75821, "trades": 15, "taker_buy_base": 2000.0, "taker_buy_quote": 45.82 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.02299, "high": 0.02309, "low": 0.02299, "close": 0.02306, "volume": 9509.0, "close_time": 1775174399999, "quote_volume": 218.98825, "trades": 6, "taker_buy_base": 500.0, "taker_buy_quote": 11.545 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02306, "high": 0.02306, "low": 0.02306, "close": 0.02306, "volume": 328.0, "close_time": 1775177999999, "quote_volume": 7.56368, "trades": 1, "taker_buy_base": 328.0, "taker_buy_quote": 7.56368 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.02317, "high": 0.02328, "low": 0.02317, "close": 0.02325, "volume": 38657.0, "close_time": 1775181599999, "quote_volume": 898.22944, "trades": 18, "taker_buy_base": 38657.0, "taker_buy_quote": 898.22944 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.02325, "high": 0.02325, "low": 0.02303, "close": 0.02317, "volume": 18170.0, "close_time": 1775185199999, "quote_volume": 419.97936, "trades": 18, "taker_buy_base": 5169.0, "taker_buy_quote": 119.73105 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.02326, "high": 0.02327, "low": 0.02311, "close": 0.02317, "volume": 53615.0, "close_time": 1775188799999, "quote_volume": 1244.61707, "trades": 28, "taker_buy_base": 19534.0, "taker_buy_quote": 453.63904 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.02314, "high": 0.02334, "low": 0.02314, "close": 0.02334, "volume": 74641.0, "close_time": 1775192399999, "quote_volume": 1731.40494, "trades": 22, "taker_buy_base": 67824.0, "taker_buy_quote": 1573.38186 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.02331, "high": 0.02344, "low": 0.02324, "close": 0.02339, "volume": 110799.0, "close_time": 1775195999999, "quote_volume": 2587.36418, "trades": 49, "taker_buy_base": 60347.0, "taker_buy_quote": 1412.49459 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.02343, "high": 0.0236, "low": 0.0234, "close": 0.0236, "volume": 43246.0, "close_time": 1775199599999, "quote_volume": 1015.62306, "trades": 31, "taker_buy_base": 19135.0, "taker_buy_quote": 450.627 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.02366, "high": 0.02431, "low": 0.02366, "close": 0.0239, "volume": 351945.0, "close_time": 1775203199999, "quote_volume": 8471.12911, "trades": 177, "taker_buy_base": 240451.0, "taker_buy_quote": 5793.38438 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.02392, "high": 0.02411, "low": 0.0237, "close": 0.02373, "volume": 1041526.0, "close_time": 1775206799999, "quote_volume": 24842.00673, "trades": 124, "taker_buy_base": 544209.0, "taker_buy_quote": 13003.67167 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.02377, "high": 0.02386, "low": 0.02371, "close": 0.02378, "volume": 78795.0, "close_time": 1775210399999, "quote_volume": 1873.46208, "trades": 42, "taker_buy_base": 44862.0, "taker_buy_quote": 1067.07336 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.02377, "high": 0.02377, "low": 0.02338, "close": 0.02344, "volume": 116834.0, "close_time": 1775213999999, "quote_volume": 2753.50855, "trades": 79, "taker_buy_base": 23410.0, "taker_buy_quote": 551.84109 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.02341, "high": 0.02372, "low": 0.02333, "close": 0.0236, "volume": 77184.0, "close_time": 1775217599999, "quote_volume": 1812.95149, "trades": 61, "taker_buy_base": 24647.0, "taker_buy_quote": 580.1401 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.02365, "high": 0.02406, "low": 0.02357, "close": 0.02361, "volume": 70777.0, "close_time": 1775221199999, "quote_volume": 1685.00999, "trades": 59, "taker_buy_base": 44353.0, "taker_buy_quote": 1059.44767 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.02349, "high": 0.02354, "low": 0.02342, "close": 0.02342, "volume": 52278.0, "close_time": 1775224799999, "quote_volume": 1228.0548, "trades": 23, "taker_buy_base": 29841.0, "taker_buy_quote": 701.2469 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0236, "high": 0.02372, "low": 0.02358, "close": 0.02359, "volume": 53981.0, "close_time": 1775228399999, "quote_volume": 1277.11519, "trades": 19, "taker_buy_base": 19928.0, "taker_buy_quote": 471.57102 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.02343, "high": 0.02343, "low": 0.02333, "close": 0.02333, "volume": 9666.0, "close_time": 1775231999999, "quote_volume": 225.99466, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.02333, "high": 0.02339, "low": 0.02329, "close": 0.02339, "volume": 90469.0, "close_time": 1775235599999, "quote_volume": 2114.36021, "trades": 27, "taker_buy_base": 78798.0, "taker_buy_quote": 1842.35886 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0233, "high": 0.02358, "low": 0.02329, "close": 0.02358, "volume": 30997.0, "close_time": 1775239199999, "quote_volume": 724.99064, "trades": 19, "taker_buy_base": 19838.0, "taker_buy_quote": 464.67682 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.02367, "high": 0.02379, "low": 0.0236, "close": 0.02372, "volume": 44677.0, "close_time": 1775242799999, "quote_volume": 1057.03131, "trades": 29, "taker_buy_base": 13866.0, "taker_buy_quote": 328.28059 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.02376, "high": 0.02378, "low": 0.02366, "close": 0.02378, "volume": 12597.0, "close_time": 1775246399999, "quote_volume": 299.00325, "trades": 6, "taker_buy_base": 9259.0, "taker_buy_quote": 219.95159 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.02378, "high": 0.02378, "low": 0.02362, "close": 0.02362, "volume": 32687.0, "close_time": 1775249999999, "quote_volume": 773.57127, "trades": 20, "taker_buy_base": 8590.0, "taker_buy_quote": 203.54281 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.02363, "high": 0.02365, "low": 0.02349, "close": 0.02349, "volume": 23616.0, "close_time": 1775253599999, "quote_volume": 555.88197, "trades": 7, "taker_buy_base": 7508.0, "taker_buy_quote": 177.50505 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.02347, "high": 0.02352, "low": 0.02347, "close": 0.02348, "volume": 10902.0, "close_time": 1775257199999, "quote_volume": 255.97189, "trades": 7, "taker_buy_base": 5094.0, "taker_buy_quote": 119.55618 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.02344, "high": 0.02364, "low": 0.02344, "close": 0.02352, "volume": 54340.0, "close_time": 1775260799999, "quote_volume": 1278.3591, "trades": 36, "taker_buy_base": 33647.0, "taker_buy_quote": 790.82663 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02348, "high": 0.02358, "low": 0.02348, "close": 0.02349, "volume": 22548.0, "close_time": 1775264399999, "quote_volume": 530.16477, "trades": 10, "taker_buy_base": 4566.0, "taker_buy_quote": 107.58132 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0235, "high": 0.02352, "low": 0.02343, "close": 0.02344, "volume": 21988.0, "close_time": 1775267999999, "quote_volume": 516.26596, "trades": 11, "taker_buy_base": 17425.0, "taker_buy_quote": 409.18455 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.02345, "high": 0.02345, "low": 0.02327, "close": 0.02327, "volume": 14669.0, "close_time": 1775271599999, "quote_volume": 342.19598, "trades": 13, "taker_buy_base": 5265.0, "taker_buy_quote": 122.91375 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.02326, "high": 0.0233, "low": 0.02323, "close": 0.0233, "volume": 17979.0, "close_time": 1775275199999, "quote_volume": 417.96691, "trades": 9, "taker_buy_base": 1977.0, "taker_buy_quote": 46.0641 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.02331, "high": 0.02345, "low": 0.0233, "close": 0.02338, "volume": 395039.0, "close_time": 1775278799999, "quote_volume": 9235.70965, "trades": 30, "taker_buy_base": 384274.0, "taker_buy_quote": 8984.16649 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0234, "high": 0.02343, "low": 0.0234, "close": 0.02343, "volume": 6014.0, "close_time": 1775282399999, "quote_volume": 140.85633, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.02337, "high": 0.02337, "low": 0.02333, "close": 0.02333, "volume": 18623.0, "close_time": 1775285999999, "quote_volume": 434.78583, "trades": 8, "taker_buy_base": 3118.0, "taker_buy_quote": 72.77084 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.02332, "high": 0.02336, "low": 0.02331, "close": 0.02336, "volume": 3447.0, "close_time": 1775289599999, "quote_volume": 80.45295, "trades": 5, "taker_buy_base": 1723.0, "taker_buy_quote": 40.24928 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.02331, "high": 0.02331, "low": 0.02331, "close": 0.02331, "volume": 1723.0, "close_time": 1775293199999, "quote_volume": 40.16313, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.02324, "high": 0.02324, "low": 0.02303, "close": 0.02303, "volume": 24821.0, "close_time": 1775296799999, "quote_volume": 574.28645, "trades": 19, "taker_buy_base": 1601.0, "taker_buy_quote": 36.87103 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.02302, "high": 0.02302, "low": 0.02282, "close": 0.02284, "volume": 57044.0, "close_time": 1775300399999, "quote_volume": 1306.88699, "trades": 35, "taker_buy_base": 11294.0, "taker_buy_quote": 258.08949 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.02281, "high": 0.02287, "low": 0.02281, "close": 0.02286, "volume": 2118.0, "close_time": 1775303999999, "quote_volume": 48.40798, "trades": 3, "taker_buy_base": 2118.0, "taker_buy_quote": 48.40798 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0228, "high": 0.02292, "low": 0.02278, "close": 0.02292, "volume": 1516.0, "close_time": 1775307599999, "quote_volume": 34.61672, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 698.0, "close_time": 1775311199999, "quote_volume": 15.9842, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.02289, "high": 0.02289, "low": 0.0228, "close": 0.0228, "volume": 4701.0, "close_time": 1775314799999, "quote_volume": 107.23347, "trades": 4, "taker_buy_base": 563.0, "taker_buy_quote": 12.88707 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.02281, "high": 0.02297, "low": 0.02275, "close": 0.02292, "volume": 64160.0, "close_time": 1775318399999, "quote_volume": 1463.35682, "trades": 31, "taker_buy_base": 22460.0, "taker_buy_quote": 513.98985 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.02294, "high": 0.02294, "low": 0.02284, "close": 0.02284, "volume": 813.0, "close_time": 1775321999999, "quote_volume": 18.62552, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.02283, "high": 0.02284, "low": 0.02283, "close": 0.02284, "volume": 938.0, "close_time": 1775325599999, "quote_volume": 21.41954, "trades": 3, "taker_buy_base": 438.0, "taker_buy_quote": 9.99954 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 2223.0, "close_time": 1775329199999, "quote_volume": 50.79555, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.02285, "high": 0.02285, "low": 0.02285, "close": 0.02285, "volume": 0.0, "close_time": 1775332799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0229, "high": 0.02292, "low": 0.02281, "close": 0.02283, "volume": 11614.0, "close_time": 1775336399999, "quote_volume": 265.15371, "trades": 12, "taker_buy_base": 5970.0, "taker_buy_quote": 136.2754 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.02283, "high": 0.02283, "low": 0.02283, "close": 0.02283, "volume": 21901.0, "close_time": 1775339999999, "quote_volume": 499.99983, "trades": 6, "taker_buy_base": 21901.0, "taker_buy_quote": 499.99983 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.02285, "high": 0.02285, "low": 0.02281, "close": 0.02281, "volume": 40959.0, "close_time": 1775343599999, "quote_volume": 935.73702, "trades": 10, "taker_buy_base": 6268.0, "taker_buy_quote": 143.2238 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.02288, "high": 0.02292, "low": 0.02288, "close": 0.02292, "volume": 2881.0, "close_time": 1775347199999, "quote_volume": 66.01252, "trades": 2, "taker_buy_base": 2381.0, "taker_buy_quote": 54.57252 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.02292, "high": 0.02292, "low": 0.02292, "close": 0.02292, "volume": 0.0, "close_time": 1775350799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.02297, "high": 0.02297, "low": 0.02293, "close": 0.02293, "volume": 1000.0, "close_time": 1775354399999, "quote_volume": 22.95, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.02299, "high": 0.02299, "low": 0.02299, "close": 0.02299, "volume": 500.0, "close_time": 1775357999999, "quote_volume": 11.495, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.02297, "high": 0.023, "low": 0.02283, "close": 0.02286, "volume": 60060.0, "close_time": 1775361599999, "quote_volume": 1374.97067, "trades": 34, "taker_buy_base": 26753.0, "taker_buy_quote": 613.52543 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 4378.0, "close_time": 1775365199999, "quote_volume": 100.2562, "trades": 2, "taker_buy_base": 4378.0, "taker_buy_quote": 100.2562 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 0.0, "close_time": 1775368799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.02281, "high": 0.02281, "low": 0.02276, "close": 0.02276, "volume": 5737.0, "close_time": 1775372399999, "quote_volume": 130.69684, "trades": 4, "taker_buy_base": 351.0, "taker_buy_quote": 7.98876 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0227, "high": 0.0227, "low": 0.02257, "close": 0.02258, "volume": 132385.0, "close_time": 1775375999999, "quote_volume": 2998.28845, "trades": 25, "taker_buy_base": 4120.0, "taker_buy_quote": 93.01237 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.02254, "high": 0.02254, "low": 0.02178, "close": 0.02206, "volume": 329027.0, "close_time": 1775379599999, "quote_volume": 7241.60686, "trades": 168, "taker_buy_base": 148879.0, "taker_buy_quote": 3276.01311 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.02204, "high": 0.0222, "low": 0.02195, "close": 0.02215, "volume": 33001.0, "close_time": 1775383199999, "quote_volume": 730.71564, "trades": 16, "taker_buy_base": 30154.0, "taker_buy_quote": 667.87939 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.02207, "high": 0.02213, "low": 0.02204, "close": 0.02213, "volume": 23951.0, "close_time": 1775386799999, "quote_volume": 528.53656, "trades": 9, "taker_buy_base": 4526.0, "taker_buy_quote": 100.16038 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.02201, "high": 0.02214, "low": 0.022, "close": 0.02214, "volume": 191644.0, "close_time": 1775390399999, "quote_volume": 4232.27898, "trades": 47, "taker_buy_base": 100369.0, "taker_buy_quote": 2217.22183 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.022, "high": 0.02206, "low": 0.02193, "close": 0.02199, "volume": 16682.0, "close_time": 1775393999999, "quote_volume": 366.80426, "trades": 11, "taker_buy_base": 4119.0, "taker_buy_quote": 90.69178 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.02195, "high": 0.02195, "low": 0.02153, "close": 0.02167, "volume": 1485211.0, "close_time": 1775397599999, "quote_volume": 32338.14768, "trades": 137, "taker_buy_base": 153146.0, "taker_buy_quote": 3315.44579 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.02165, "high": 0.02165, "low": 0.02143, "close": 0.02151, "volume": 360359.0, "close_time": 1775401199999, "quote_volume": 7760.00231, "trades": 45, "taker_buy_base": 97091.0, "taker_buy_quote": 2089.46187 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.02146, "high": 0.02175, "low": 0.02142, "close": 0.02173, "volume": 121001.0, "close_time": 1775404799999, "quote_volume": 2606.69453, "trades": 19, "taker_buy_base": 47037.0, "taker_buy_quote": 1020.6079 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.02169, "high": 0.02169, "low": 0.02136, "close": 0.02136, "volume": 36082.0, "close_time": 1775408399999, "quote_volume": 776.2645, "trades": 20, "taker_buy_base": 19702.0, "taker_buy_quote": 426.29426 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.02134, "high": 0.02135, "low": 0.02113, "close": 0.02133, "volume": 395176.0, "close_time": 1775411999999, "quote_volume": 8414.26998, "trades": 83, "taker_buy_base": 364770.0, "taker_buy_quote": 7770.27643 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.02121, "high": 0.02131, "low": 0.02121, "close": 0.02128, "volume": 19465.0, "close_time": 1775415599999, "quote_volume": 413.64968, "trades": 5, "taker_buy_base": 19465.0, "taker_buy_quote": 413.64968 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.02123, "high": 0.02123, "low": 0.02123, "close": 0.02123, "volume": 1507.0, "close_time": 1775419199999, "quote_volume": 31.99361, "trades": 2, "taker_buy_base": 1507.0, "taker_buy_quote": 31.99361 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.02121, "high": 0.02134, "low": 0.02115, "close": 0.02134, "volume": 23021.0, "close_time": 1775422799999, "quote_volume": 488.49586, "trades": 14, "taker_buy_base": 23021.0, "taker_buy_quote": 488.49586 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.02134, "high": 0.02134, "low": 0.02134, "close": 0.02134, "volume": 0.0, "close_time": 1775426399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.02143, "high": 0.02178, "low": 0.02143, "close": 0.02178, "volume": 135207.0, "close_time": 1775429999999, "quote_volume": 2923.79066, "trades": 26, "taker_buy_base": 88901.0, "taker_buy_quote": 1922.85489 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.02189, "high": 0.0219, "low": 0.02187, "close": 0.02187, "volume": 10049.0, "close_time": 1775433599999, "quote_volume": 219.90802, "trades": 5, "taker_buy_base": 5480.0, "taker_buy_quote": 119.98399 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.02191, "high": 0.02197, "low": 0.02183, "close": 0.02183, "volume": 48412.0, "close_time": 1775437199999, "quote_volume": 1061.28048, "trades": 20, "taker_buy_base": 35969.0, "taker_buy_quote": 788.75796 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0219, "high": 0.0219, "low": 0.02178, "close": 0.02178, "volume": 9858.0, "close_time": 1775440799999, "quote_volume": 215.09449, "trades": 6, "taker_buy_base": 3233.0, "taker_buy_quote": 70.72724 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "close_time": 1775444399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "close_time": 1775447999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.02178, "high": 0.02178, "low": 0.02178, "close": 0.02178, "volume": 0.0, "close_time": 1775451599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.02203, "high": 0.02209, "low": 0.02195, "close": 0.02195, "volume": 50635.0, "close_time": 1775455199999, "quote_volume": 1115.07531, "trades": 30, "taker_buy_base": 32615.0, "taker_buy_quote": 718.55593 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0219, "high": 0.02196, "low": 0.0219, "close": 0.02192, "volume": 7556.0, "close_time": 1775458799999, "quote_volume": 165.69018, "trades": 7, "taker_buy_base": 3210.0, "taker_buy_quote": 70.45125 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.02181, "high": 0.02203, "low": 0.02179, "close": 0.02202, "volume": 24055.0, "close_time": 1775462399999, "quote_volume": 526.13238, "trades": 13, "taker_buy_base": 8421.0, "taker_buy_quote": 184.89609 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.02199, "high": 0.02228, "low": 0.02199, "close": 0.02228, "volume": 149709.0, "close_time": 1775465999999, "quote_volume": 3324.86747, "trades": 76, "taker_buy_base": 145601.0, "taker_buy_quote": 3233.58936 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.02227, "high": 0.02248, "low": 0.02224, "close": 0.02233, "volume": 69564.0, "close_time": 1775469599999, "quote_volume": 1559.55861, "trades": 52, "taker_buy_base": 57038.0, "taker_buy_quote": 1278.98466 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.02227, "high": 0.02227, "low": 0.02224, "close": 0.02224, "volume": 5006.0, "close_time": 1775473199999, "quote_volume": 111.42856, "trades": 3, "taker_buy_base": 898.0, "taker_buy_quote": 19.97152 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.02211, "high": 0.02211, "low": 0.02186, "close": 0.02189, "volume": 70425.0, "close_time": 1775476799999, "quote_volume": 1552.56397, "trades": 12, "taker_buy_base": 2914.0, "taker_buy_quote": 63.81827 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.02193, "high": 0.02193, "low": 0.0217, "close": 0.02181, "volume": 36726.0, "close_time": 1775480399999, "quote_volume": 802.77646, "trades": 10, "taker_buy_base": 4042.0, "taker_buy_quote": 88.3014 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.02189, "high": 0.02189, "low": 0.02177, "close": 0.0218, "volume": 14346.0, "close_time": 1775483999999, "quote_volume": 312.74946, "trades": 8, "taker_buy_base": 2746.0, "taker_buy_quote": 59.97283 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.02169, "high": 0.0221, "low": 0.02164, "close": 0.0221, "volume": 87099.0, "close_time": 1775487599999, "quote_volume": 1899.06209, "trades": 39, "taker_buy_base": 49114.0, "taker_buy_quote": 1076.07679 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.02207, "high": 0.02207, "low": 0.02207, "close": 0.02207, "volume": 227.0, "close_time": 1775491199999, "quote_volume": 5.00989, "trades": 1, "taker_buy_base": 227.0, "taker_buy_quote": 5.00989 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.02194, "high": 0.02194, "low": 0.02194, "close": 0.02194, "volume": 6427.0, "close_time": 1775494799999, "quote_volume": 141.00838, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.02182, "high": 0.02184, "low": 0.02174, "close": 0.02184, "volume": 140205.0, "close_time": 1775498399999, "quote_volume": 3050.57366, "trades": 27, "taker_buy_base": 1144.0, "taker_buy_quote": 24.98496 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.02185, "high": 0.02186, "low": 0.02185, "close": 0.02186, "volume": 6059.0, "close_time": 1775501999999, "quote_volume": 132.44623, "trades": 4, "taker_buy_base": 351.0, "taker_buy_quote": 7.66935 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.02184, "high": 0.02184, "low": 0.02168, "close": 0.02168, "volume": 13882.0, "close_time": 1775505599999, "quote_volume": 302.27907, "trades": 10, "taker_buy_base": 3774.0, "taker_buy_quote": 82.21659 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.02165, "high": 0.02168, "low": 0.02164, "close": 0.02168, "volume": 361450.0, "close_time": 1775509199999, "quote_volume": 7835.21011, "trades": 38, "taker_buy_base": 77752.0, "taker_buy_quote": 1684.68895 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.02167, "high": 0.02167, "low": 0.02163, "close": 0.02163, "volume": 351.0, "close_time": 1775512799999, "quote_volume": 7.60473, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.02166, "high": 0.02167, "low": 0.02152, "close": 0.02152, "volume": 5732.0, "close_time": 1775516399999, "quote_volume": 124.03209, "trades": 5, "taker_buy_base": 4338.0, "taker_buy_quote": 93.98559 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.02146, "high": 0.02157, "low": 0.02141, "close": 0.02155, "volume": 49908.0, "close_time": 1775519999999, "quote_volume": 1074.30082, "trades": 20, "taker_buy_base": 33812.0, "taker_buy_quote": 727.7286 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.02159, "high": 0.02182, "low": 0.02159, "close": 0.02182, "volume": 13300.0, "close_time": 1775523599999, "quote_volume": 288.05504, "trades": 6, "taker_buy_base": 11524.0, "taker_buy_quote": 249.7112 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.02182, "high": 0.0219, "low": 0.02171, "close": 0.02171, "volume": 23035.0, "close_time": 1775527199999, "quote_volume": 502.75341, "trades": 13, "taker_buy_base": 20209.0, "taker_buy_quote": 441.17019 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.02171, "high": 0.02209, "low": 0.02171, "close": 0.02201, "volume": 105420.0, "close_time": 1775530799999, "quote_volume": 2298.22879, "trades": 39, "taker_buy_base": 64475.0, "taker_buy_quote": 1406.39158 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.02198, "high": 0.0222, "low": 0.02198, "close": 0.02215, "volume": 26963.0, "close_time": 1775534399999, "quote_volume": 596.3407, "trades": 17, "taker_buy_base": 5542.0, "taker_buy_quote": 122.39608 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.02219, "high": 0.02221, "low": 0.02212, "close": 0.02218, "volume": 62255.0, "close_time": 1775537999999, "quote_volume": 1379.09754, "trades": 35, "taker_buy_base": 19138.0, "taker_buy_quote": 424.20654 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.02219, "high": 0.02219, "low": 0.02201, "close": 0.02217, "volume": 24415.0, "close_time": 1775541599999, "quote_volume": 538.97519, "trades": 16, "taker_buy_base": 10398.0, "taker_buy_quote": 229.66881 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.02224, "high": 0.02247, "low": 0.02223, "close": 0.02226, "volume": 90432.0, "close_time": 1775545199999, "quote_volume": 2022.84992, "trades": 45, "taker_buy_base": 60609.0, "taker_buy_quote": 1356.36949 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0223, "high": 0.02244, "low": 0.02226, "close": 0.02244, "volume": 21581.0, "close_time": 1775548799999, "quote_volume": 481.40818, "trades": 14, "taker_buy_base": 10061.0, "taker_buy_quote": 224.56947 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.02241, "high": 0.02241, "low": 0.02207, "close": 0.02211, "volume": 192933.0, "close_time": 1775552399999, "quote_volume": 4276.7407, "trades": 34, "taker_buy_base": 15871.0, "taker_buy_quote": 351.21609 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.02201, "high": 0.02215, "low": 0.02201, "close": 0.0221, "volume": 42437.0, "close_time": 1775555999999, "quote_volume": 937.66501, "trades": 22, "taker_buy_base": 35380.0, "taker_buy_quote": 781.63117 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.02219, "high": 0.02222, "low": 0.02217, "close": 0.02218, "volume": 32553.0, "close_time": 1775559599999, "quote_volume": 722.46279, "trades": 15, "taker_buy_base": 29816.0, "taker_buy_quote": 661.73144 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.02218, "high": 0.0225, "low": 0.02181, "close": 0.02182, "volume": 596176.0, "close_time": 1775563199999, "quote_volume": 13202.55252, "trades": 101, "taker_buy_base": 305152.0, "taker_buy_quote": 6752.16848 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.02184, "high": 0.02195, "low": 0.02153, "close": 0.02153, "volume": 461940.0, "close_time": 1775566799999, "quote_volume": 10108.57649, "trades": 66, "taker_buy_base": 57425.0, "taker_buy_quote": 1252.2486 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.02162, "high": 0.02179, "low": 0.02161, "close": 0.02176, "volume": 42253.0, "close_time": 1775570399999, "quote_volume": 916.82314, "trades": 19, "taker_buy_base": 38653.0, "taker_buy_quote": 838.97401 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.02174, "high": 0.02177, "low": 0.02117, "close": 0.02153, "volume": 132777.0, "close_time": 1775573999999, "quote_volume": 2850.98416, "trades": 61, "taker_buy_base": 54188.0, "taker_buy_quote": 1166.82662 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.02143, "high": 0.02144, "low": 0.02125, "close": 0.02125, "volume": 28028.0, "close_time": 1775577599999, "quote_volume": 598.31402, "trades": 12, "taker_buy_base": 15030.0, "taker_buy_quote": 321.67889 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.02122, "high": 0.02131, "low": 0.02109, "close": 0.02125, "volume": 82096.0, "close_time": 1775581199999, "quote_volume": 1737.66722, "trades": 40, "taker_buy_base": 32149.0, "taker_buy_quote": 682.46064 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.02121, "high": 0.02121, "low": 0.0208, "close": 0.02105, "volume": 212224.0, "close_time": 1775584799999, "quote_volume": 4446.66898, "trades": 82, "taker_buy_base": 137678.0, "taker_buy_quote": 2888.44338 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.02106, "high": 0.02111, "low": 0.02101, "close": 0.02101, "volume": 18417.0, "close_time": 1775588399999, "quote_volume": 388.11654, "trades": 9, "taker_buy_base": 10470.0, "taker_buy_quote": 220.80926 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.02098, "high": 0.02098, "low": 0.02085, "close": 0.02096, "volume": 51450.0, "close_time": 1775591999999, "quote_volume": 1076.72929, "trades": 29, "taker_buy_base": 36384.0, "taker_buy_quote": 762.17175 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.02099, "high": 0.02103, "low": 0.02078, "close": 0.02078, "volume": 120758.0, "close_time": 1775595599999, "quote_volume": 2528.17703, "trades": 24, "taker_buy_base": 21730.0, "taker_buy_quote": 455.2358 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.02081, "high": 0.02101, "low": 0.02081, "close": 0.021, "volume": 218060.0, "close_time": 1775599199999, "quote_volume": 4561.1401, "trades": 59, "taker_buy_base": 181577.0, "taker_buy_quote": 3800.6368 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.02107, "high": 0.02152, "low": 0.02107, "close": 0.02149, "volume": 48567.0, "close_time": 1775602799999, "quote_volume": 1032.79698, "trades": 19, "taker_buy_base": 40314.0, "taker_buy_quote": 857.32439 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.02159, "high": 0.02174, "low": 0.02155, "close": 0.02172, "volume": 58993.0, "close_time": 1775606399999, "quote_volume": 1275.87729, "trades": 33, "taker_buy_base": 45297.0, "taker_buy_quote": 979.25698 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02172, "high": 0.02189, "low": 0.02152, "close": 0.02182, "volume": 50514.0, "close_time": 1775609999999, "quote_volume": 1096.41354, "trades": 46, "taker_buy_base": 25700.0, "taker_buy_quote": 558.61314 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.02187, "high": 0.02198, "low": 0.02186, "close": 0.02192, "volume": 45648.0, "close_time": 1775613599999, "quote_volume": 1000.27807, "trades": 24, "taker_buy_base": 27001.0, "taker_buy_quote": 592.33004 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.02196, "high": 0.02287, "low": 0.02196, "close": 0.02255, "volume": 605652.0, "close_time": 1775617199999, "quote_volume": 13681.82996, "trades": 242, "taker_buy_base": 431180.0, "taker_buy_quote": 9754.2478 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.02257, "high": 0.02267, "low": 0.02217, "close": 0.02217, "volume": 108389.0, "close_time": 1775620799999, "quote_volume": 2435.96571, "trades": 69, "taker_buy_base": 44389.0, "taker_buy_quote": 996.38741 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.02216, "high": 0.02247, "low": 0.02213, "close": 0.02231, "volume": 276666.0, "close_time": 1775624399999, "quote_volume": 6142.84918, "trades": 80, "taker_buy_base": 53814.0, "taker_buy_quote": 1201.10004 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.02232, "high": 0.02247, "low": 0.02232, "close": 0.02243, "volume": 32152.0, "close_time": 1775627999999, "quote_volume": 720.54141, "trades": 19, "taker_buy_base": 24710.0, "taker_buy_quote": 553.58839 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.02241, "high": 0.0225, "low": 0.02231, "close": 0.02246, "volume": 137151.0, "close_time": 1775631599999, "quote_volume": 3071.75261, "trades": 63, "taker_buy_base": 76587.0, "taker_buy_quote": 1715.68822 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.02243, "high": 0.02251, "low": 0.02239, "close": 0.02245, "volume": 68964.0, "close_time": 1775635199999, "quote_volume": 1547.82198, "trades": 36, "taker_buy_base": 58152.0, "taker_buy_quote": 1305.51614 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.02241, "high": 0.02248, "low": 0.02214, "close": 0.02215, "volume": 75970.0, "close_time": 1775638799999, "quote_volume": 1691.66276, "trades": 45, "taker_buy_base": 16704.0, "taker_buy_quote": 373.19753 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.02221, "high": 0.02246, "low": 0.02221, "close": 0.02242, "volume": 49711.0, "close_time": 1775642399999, "quote_volume": 1107.93502, "trades": 28, "taker_buy_base": 19323.0, "taker_buy_quote": 431.91169 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.02238, "high": 0.02239, "low": 0.02232, "close": 0.02237, "volume": 47537.0, "close_time": 1775645999999, "quote_volume": 1062.79894, "trades": 23, "taker_buy_base": 35452.0, "taker_buy_quote": 792.92702 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.02239, "high": 0.02252, "low": 0.02235, "close": 0.02235, "volume": 10208.0, "close_time": 1775649599999, "quote_volume": 229.14202, "trades": 9, "taker_buy_base": 7021.0, "taker_buy_quote": 157.85131 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.02243, "high": 0.02247, "low": 0.02237, "close": 0.0224, "volume": 68443.0, "close_time": 1775653199999, "quote_volume": 1531.24812, "trades": 11, "taker_buy_base": 66556.0, "taker_buy_quote": 1489.03593 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.02245, "high": 0.02291, "low": 0.02225, "close": 0.0228, "volume": 288873.0, "close_time": 1775656799999, "quote_volume": 6526.36653, "trades": 93, "taker_buy_base": 197643.0, "taker_buy_quote": 4462.23557 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.02272, "high": 0.02276, "low": 0.02252, "close": 0.02261, "volume": 152093.0, "close_time": 1775660399999, "quote_volume": 3448.09904, "trades": 37, "taker_buy_base": 84300.0, "taker_buy_quote": 1911.85436 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.02252, "high": 0.02297, "low": 0.02252, "close": 0.02297, "volume": 63909.0, "close_time": 1775663999999, "quote_volume": 1454.70145, "trades": 34, "taker_buy_base": 57968.0, "taker_buy_quote": 1319.89926 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.023, "high": 0.023, "low": 0.02281, "close": 0.02291, "volume": 262161.0, "close_time": 1775667599999, "quote_volume": 6012.99674, "trades": 81, "taker_buy_base": 26273.0, "taker_buy_quote": 603.09147 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.02305, "high": 0.02326, "low": 0.02295, "close": 0.02322, "volume": 329838.0, "close_time": 1775671199999, "quote_volume": 7634.09553, "trades": 70, "taker_buy_base": 302305.0, "taker_buy_quote": 6997.98027 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.02311, "high": 0.02337, "low": 0.023, "close": 0.02313, "volume": 146579.0, "close_time": 1775674799999, "quote_volume": 3387.76741, "trades": 63, "taker_buy_base": 85782.0, "taker_buy_quote": 1978.60644 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.02315, "high": 0.02323, "low": 0.02308, "close": 0.0232, "volume": 215030.0, "close_time": 1775678399999, "quote_volume": 4981.54195, "trades": 81, "taker_buy_base": 110710.0, "taker_buy_quote": 2563.84092 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.02319, "high": 0.02319, "low": 0.02275, "close": 0.02292, "volume": 773764.0, "close_time": 1775681999999, "quote_volume": 17729.84703, "trades": 104, "taker_buy_base": 605268.0, "taker_buy_quote": 13874.33773 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.02294, "high": 0.0231, "low": 0.02294, "close": 0.0231, "volume": 34674.0, "close_time": 1775685599999, "quote_volume": 798.39555, "trades": 19, "taker_buy_base": 34174.0, "taker_buy_quote": 786.90555 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.02302, "high": 0.02302, "low": 0.02282, "close": 0.02298, "volume": 68248.0, "close_time": 1775689199999, "quote_volume": 1565.5267, "trades": 37, "taker_buy_base": 38872.0, "taker_buy_quote": 892.48754 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.02285, "high": 0.02295, "low": 0.02269, "close": 0.02295, "volume": 46859.0, "close_time": 1775692799999, "quote_volume": 1068.47765, "trades": 34, "taker_buy_base": 27073.0, "taker_buy_quote": 618.05658 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02299, "high": 0.02303, "low": 0.02276, "close": 0.02281, "volume": 42480.0, "close_time": 1775696399999, "quote_volume": 971.51368, "trades": 30, "taker_buy_base": 15943.0, "taker_buy_quote": 365.11535 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.02271, "high": 0.02271, "low": 0.02248, "close": 0.0225, "volume": 33532.0, "close_time": 1775699999999, "quote_volume": 756.77593, "trades": 23, "taker_buy_base": 15683.0, "taker_buy_quote": 354.14601 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.02255, "high": 0.02267, "low": 0.02237, "close": 0.02257, "volume": 84569.0, "close_time": 1775703599999, "quote_volume": 1904.00681, "trades": 37, "taker_buy_base": 69472.0, "taker_buy_quote": 1564.14086 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.02256, "high": 0.02257, "low": 0.02248, "close": 0.02251, "volume": 43201.0, "close_time": 1775707199999, "quote_volume": 973.13724, "trades": 14, "taker_buy_base": 42701.0, "taker_buy_quote": 961.86224 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.02248, "high": 0.02321, "low": 0.02248, "close": 0.02319, "volume": 180680.0, "close_time": 1775710799999, "quote_volume": 4098.88348, "trades": 66, "taker_buy_base": 151066.0, "taker_buy_quote": 3422.32514 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.02321, "high": 0.02338, "low": 0.02311, "close": 0.02332, "volume": 63603.0, "close_time": 1775714399999, "quote_volume": 1476.44188, "trades": 26, "taker_buy_base": 22970.0, "taker_buy_quote": 534.68498 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.02328, "high": 0.02341, "low": 0.02285, "close": 0.02285, "volume": 55986.0, "close_time": 1775717999999, "quote_volume": 1293.51034, "trades": 38, "taker_buy_base": 22745.0, "taker_buy_quote": 526.13861 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0229, "high": 0.0229, "low": 0.02255, "close": 0.02255, "volume": 53110.0, "close_time": 1775721599999, "quote_volume": 1204.27812, "trades": 27, "taker_buy_base": 33766.0, "taker_buy_quote": 764.72134 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0226, "high": 0.02353, "low": 0.0226, "close": 0.02285, "volume": 214997.0, "close_time": 1775725199999, "quote_volume": 4929.14288, "trades": 94, "taker_buy_base": 145292.0, "taker_buy_quote": 3331.4676 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.02292, "high": 0.02292, "low": 0.02268, "close": 0.02272, "volume": 206647.0, "close_time": 1775728799999, "quote_volume": 4704.77189, "trades": 57, "taker_buy_base": 169276.0, "taker_buy_quote": 3851.19422 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.02263, "high": 0.02272, "low": 0.02257, "close": 0.02272, "volume": 42422.0, "close_time": 1775732399999, "quote_volume": 960.65754, "trades": 20, "taker_buy_base": 32444.0, "taker_buy_quote": 735.22418 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.02268, "high": 0.02277, "low": 0.02241, "close": 0.02241, "volume": 86460.0, "close_time": 1775735999999, "quote_volume": 1951.51552, "trades": 38, "taker_buy_base": 17582.0, "taker_buy_quote": 398.98124 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.02246, "high": 0.02267, "low": 0.0224, "close": 0.02267, "volume": 355167.0, "close_time": 1775739599999, "quote_volume": 7983.76589, "trades": 32, "taker_buy_base": 17551.0, "taker_buy_quote": 395.23592 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.02259, "high": 0.02275, "low": 0.02259, "close": 0.02274, "volume": 7204.0, "close_time": 1775743199999, "quote_volume": 163.78795, "trades": 4, "taker_buy_base": 4399.0, "taker_buy_quote": 100.07725 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.02265, "high": 0.02281, "low": 0.02256, "close": 0.02256, "volume": 53941.0, "close_time": 1775746799999, "quote_volume": 1224.08362, "trades": 31, "taker_buy_base": 24436.0, "taker_buy_quote": 555.51689 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.02254, "high": 0.02287, "low": 0.02254, "close": 0.02283, "volume": 199081.0, "close_time": 1775750399999, "quote_volume": 4527.95231, "trades": 46, "taker_buy_base": 188163.0, "taker_buy_quote": 4279.17153 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0228, "high": 0.02289, "low": 0.02279, "close": 0.0228, "volume": 19323.0, "close_time": 1775753999999, "quote_volume": 441.03469, "trades": 13, "taker_buy_base": 7452.0, "taker_buy_quote": 170.1443 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.02292, "high": 0.02312, "low": 0.02291, "close": 0.02301, "volume": 27734.0, "close_time": 1775757599999, "quote_volume": 637.46071, "trades": 23, "taker_buy_base": 20835.0, "taker_buy_quote": 479.28023 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.02307, "high": 0.02328, "low": 0.02297, "close": 0.02324, "volume": 184020.0, "close_time": 1775761199999, "quote_volume": 4256.5079, "trades": 66, "taker_buy_base": 170857.0, "taker_buy_quote": 3952.17745 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.02336, "high": 0.02348, "low": 0.02314, "close": 0.02329, "volume": 40847.0, "close_time": 1775764799999, "quote_volume": 952.89809, "trades": 26, "taker_buy_base": 12938.0, "taker_buy_quote": 302.38777 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.02325, "high": 0.02325, "low": 0.02308, "close": 0.02311, "volume": 581352.0, "close_time": 1775768399999, "quote_volume": 13433.07428, "trades": 61, "taker_buy_base": 39180.0, "taker_buy_quote": 906.11474 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.02316, "high": 0.02346, "low": 0.0231, "close": 0.02321, "volume": 158741.0, "close_time": 1775771999999, "quote_volume": 3681.45713, "trades": 74, "taker_buy_base": 66776.0, "taker_buy_quote": 1552.9432 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.02314, "high": 0.0232, "low": 0.02308, "close": 0.02312, "volume": 19997.0, "close_time": 1775775599999, "quote_volume": 462.47712, "trades": 12, "taker_buy_base": 5078.0, "taker_buy_quote": 117.51726 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.02316, "high": 0.02317, "low": 0.02304, "close": 0.02314, "volume": 17326.0, "close_time": 1775779199999, "quote_volume": 400.11269, "trades": 13, "taker_buy_base": 9455.0, "taker_buy_quote": 218.63338 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02307, "high": 0.02325, "low": 0.02307, "close": 0.02316, "volume": 42289.0, "close_time": 1775782799999, "quote_volume": 980.33682, "trades": 25, "taker_buy_base": 23153.0, "taker_buy_quote": 537.02073 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.02321, "high": 0.02345, "low": 0.02321, "close": 0.02332, "volume": 43234.0, "close_time": 1775786399999, "quote_volume": 1009.27863, "trades": 29, "taker_buy_base": 10341.0, "taker_buy_quote": 241.38489 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.02333, "high": 0.02333, "low": 0.02311, "close": 0.0232, "volume": 29685.0, "close_time": 1775789999999, "quote_volume": 688.23784, "trades": 20, "taker_buy_base": 14293.0, "taker_buy_quote": 331.26432 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.02323, "high": 0.02376, "low": 0.02321, "close": 0.02372, "volume": 83103.0, "close_time": 1775793599999, "quote_volume": 1960.75472, "trades": 54, "taker_buy_base": 39988.0, "taker_buy_quote": 943.00733 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.02368, "high": 0.02394, "low": 0.02368, "close": 0.02378, "volume": 27093.0, "close_time": 1775797199999, "quote_volume": 646.5335, "trades": 29, "taker_buy_base": 14300.0, "taker_buy_quote": 341.7203 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0238, "high": 0.02405, "low": 0.02379, "close": 0.02393, "volume": 182126.0, "close_time": 1775800799999, "quote_volume": 4365.68909, "trades": 35, "taker_buy_base": 36047.0, "taker_buy_quote": 862.61232 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.02376, "high": 0.02376, "low": 0.02361, "close": 0.02361, "volume": 11929.0, "close_time": 1775804399999, "quote_volume": 283.21843, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.02358, "high": 0.02368, "low": 0.0234, "close": 0.02358, "volume": 155586.0, "close_time": 1775807999999, "quote_volume": 3665.68994, "trades": 61, "taker_buy_base": 79483.0, "taker_buy_quote": 1872.18057 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.02364, "high": 0.02393, "low": 0.0236, "close": 0.02382, "volume": 45415.0, "close_time": 1775811599999, "quote_volume": 1078.87526, "trades": 23, "taker_buy_base": 36286.0, "taker_buy_quote": 861.88197 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.02385, "high": 0.02411, "low": 0.02383, "close": 0.0239, "volume": 60910.0, "close_time": 1775815199999, "quote_volume": 1458.40897, "trades": 44, "taker_buy_base": 31849.0, "taker_buy_quote": 762.95909 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.02386, "high": 0.0242, "low": 0.02386, "close": 0.02402, "volume": 53991.0, "close_time": 1775818799999, "quote_volume": 1297.55031, "trades": 30, "taker_buy_base": 33868.0, "taker_buy_quote": 814.15735 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.02408, "high": 0.0242, "low": 0.02396, "close": 0.02401, "volume": 48293.0, "close_time": 1775822399999, "quote_volume": 1162.80976, "trades": 30, "taker_buy_base": 17160.0, "taker_buy_quote": 413.40021 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0241, "high": 0.02419, "low": 0.02366, "close": 0.02387, "volume": 105263.0, "close_time": 1775825999999, "quote_volume": 2508.17345, "trades": 61, "taker_buy_base": 49425.0, "taker_buy_quote": 1180.43045 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.02378, "high": 0.02401, "low": 0.02378, "close": 0.02396, "volume": 62690.0, "close_time": 1775829599999, "quote_volume": 1498.41174, "trades": 37, "taker_buy_base": 13541.0, "taker_buy_quote": 323.74857 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.02388, "high": 0.02443, "low": 0.02384, "close": 0.02443, "volume": 111422.0, "close_time": 1775833199999, "quote_volume": 2685.0915, "trades": 67, "taker_buy_base": 47221.0, "taker_buy_quote": 1140.05778 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.02446, "high": 0.02513, "low": 0.02446, "close": 0.0247, "volume": 373561.0, "close_time": 1775836799999, "quote_volume": 9274.63651, "trades": 202, "taker_buy_base": 226000.0, "taker_buy_quote": 5613.42561 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.02494, "high": 0.02509, "low": 0.02463, "close": 0.02475, "volume": 127490.0, "close_time": 1775840399999, "quote_volume": 3165.13812, "trades": 69, "taker_buy_base": 50717.0, "taker_buy_quote": 1261.32505 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.02472, "high": 0.02508, "low": 0.02472, "close": 0.02497, "volume": 371145.0, "close_time": 1775843999999, "quote_volume": 9240.83712, "trades": 112, "taker_buy_base": 117422.0, "taker_buy_quote": 2926.81593 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.02507, "high": 0.02588, "low": 0.02491, "close": 0.02522, "volume": 418849.0, "close_time": 1775847599999, "quote_volume": 10610.46635, "trades": 217, "taker_buy_base": 257340.0, "taker_buy_quote": 6512.45705 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.02522, "high": 0.02529, "low": 0.02507, "close": 0.02528, "volume": 90835.0, "close_time": 1775851199999, "quote_volume": 2287.54692, "trades": 51, "taker_buy_base": 39277.0, "taker_buy_quote": 989.80743 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.02524, "high": 0.02589, "low": 0.02504, "close": 0.02542, "volume": 131854.0, "close_time": 1775854799999, "quote_volume": 3342.38864, "trades": 80, "taker_buy_base": 115162.0, "taker_buy_quote": 2921.62098 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.02535, "high": 0.02589, "low": 0.02535, "close": 0.02579, "volume": 628271.0, "close_time": 1775858399999, "quote_volume": 16030.73435, "trades": 106, "taker_buy_base": 90201.0, "taker_buy_quote": 2307.21218 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.02576, "high": 0.0267, "low": 0.02576, "close": 0.02636, "volume": 631419.0, "close_time": 1775861999999, "quote_volume": 16630.61703, "trades": 387, "taker_buy_base": 488395.0, "taker_buy_quote": 12859.31245 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.02647, "high": 0.027, "low": 0.02628, "close": 0.02683, "volume": 653462.0, "close_time": 1775865599999, "quote_volume": 17459.82477, "trades": 244, "taker_buy_base": 393740.0, "taker_buy_quote": 10559.95458 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.02685, "high": 0.02715, "low": 0.02595, "close": 0.02709, "volume": 1464037.0, "close_time": 1775869199999, "quote_volume": 39219.55255, "trades": 415, "taker_buy_base": 727957.0, "taker_buy_quote": 19593.93128 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.02695, "high": 0.02811, "low": 0.02683, "close": 0.02792, "volume": 1016671.0, "close_time": 1775872799999, "quote_volume": 27617.21783, "trades": 368, "taker_buy_base": 430064.0, "taker_buy_quote": 11718.41057 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.02792, "high": 0.02906, "low": 0.02749, "close": 0.02878, "volume": 1806662.0, "close_time": 1775876399999, "quote_volume": 51234.41819, "trades": 476, "taker_buy_base": 462875.0, "taker_buy_quote": 13133.32178 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.02866, "high": 0.02866, "low": 0.02659, "close": 0.02666, "volume": 898117.0, "close_time": 1775879999999, "quote_volume": 24826.58786, "trades": 384, "taker_buy_base": 331051.0, "taker_buy_quote": 9115.71725 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.02661, "high": 0.02707, "low": 0.02596, "close": 0.02601, "volume": 504588.0, "close_time": 1775883599999, "quote_volume": 13352.55106, "trades": 237, "taker_buy_base": 287787.0, "taker_buy_quote": 7618.89642 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.02599, "high": 0.02599, "low": 0.02481, "close": 0.02495, "volume": 1494421.0, "close_time": 1775887199999, "quote_volume": 37935.226, "trades": 434, "taker_buy_base": 871980.0, "taker_buy_quote": 22135.47137 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.02498, "high": 0.02554, "low": 0.02469, "close": 0.02543, "volume": 255806.0, "close_time": 1775890799999, "quote_volume": 6428.84401, "trades": 152, "taker_buy_base": 123051.0, "taker_buy_quote": 3098.05107 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.02556, "high": 0.02556, "low": 0.02511, "close": 0.02518, "volume": 232487.0, "close_time": 1775894399999, "quote_volume": 5882.66776, "trades": 89, "taker_buy_base": 141903.0, "taker_buy_quote": 3590.94942 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.02515, "high": 0.02549, "low": 0.02486, "close": 0.02541, "volume": 667041.0, "close_time": 1775897999999, "quote_volume": 16735.75217, "trades": 120, "taker_buy_base": 581389.0, "taker_buy_quote": 14581.56623 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.02544, "high": 0.02557, "low": 0.02527, "close": 0.02557, "volume": 532336.0, "close_time": 1775901599999, "quote_volume": 13585.655, "trades": 65, "taker_buy_base": 68547.0, "taker_buy_quote": 1742.13268 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.02565, "high": 0.02597, "low": 0.02565, "close": 0.02575, "volume": 723772.0, "close_time": 1775905199999, "quote_volume": 18643.29804, "trades": 136, "taker_buy_base": 532377.0, "taker_buy_quote": 13704.03516 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0258, "high": 0.02631, "low": 0.02568, "close": 0.0261, "volume": 89627.0, "close_time": 1775908799999, "quote_volume": 2330.59317, "trades": 66, "taker_buy_base": 34697.0, "taker_buy_quote": 900.87523 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.026, "high": 0.02613, "low": 0.02559, "close": 0.02567, "volume": 96868.0, "close_time": 1775912399999, "quote_volume": 2505.22744, "trades": 47, "taker_buy_base": 41933.0, "taker_buy_quote": 1087.22414 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.02573, "high": 0.02631, "low": 0.02573, "close": 0.02605, "volume": 180045.0, "close_time": 1775915999999, "quote_volume": 4696.36217, "trades": 99, "taker_buy_base": 111387.0, "taker_buy_quote": 2901.09853 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.02588, "high": 0.02615, "low": 0.02522, "close": 0.0253, "volume": 459454.0, "close_time": 1775919599999, "quote_volume": 11739.0406, "trades": 173, "taker_buy_base": 144112.0, "taker_buy_quote": 3707.35417 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.02525, "high": 0.02534, "low": 0.02505, "close": 0.02524, "volume": 114784.0, "close_time": 1775923199999, "quote_volume": 2892.92129, "trades": 52, "taker_buy_base": 46554.0, "taker_buy_quote": 1173.47543 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0252, "high": 0.02555, "low": 0.0252, "close": 0.02555, "volume": 107524.0, "close_time": 1775926799999, "quote_volume": 2721.47148, "trades": 41, "taker_buy_base": 85013.0, "taker_buy_quote": 2150.72879 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.02555, "high": 0.02602, "low": 0.02555, "close": 0.02599, "volume": 341922.0, "close_time": 1775930399999, "quote_volume": 8835.07197, "trades": 100, "taker_buy_base": 189149.0, "taker_buy_quote": 4875.00813 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.02595, "high": 0.02619, "low": 0.02589, "close": 0.02619, "volume": 107611.0, "close_time": 1775933999999, "quote_volume": 2794.78761, "trades": 50, "taker_buy_base": 78173.0, "taker_buy_quote": 2031.00887 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.02627, "high": 0.02629, "low": 0.02591, "close": 0.02592, "volume": 66564.0, "close_time": 1775937599999, "quote_volume": 1742.66099, "trades": 23, "taker_buy_base": 29912.0, "taker_buy_quote": 784.33428 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.02605, "high": 0.02615, "low": 0.02568, "close": 0.02585, "volume": 244794.0, "close_time": 1775941199999, "quote_volume": 6367.58194, "trades": 85, "taker_buy_base": 150870.0, "taker_buy_quote": 3929.10408 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.02592, "high": 0.02628, "low": 0.02581, "close": 0.02609, "volume": 134338.0, "close_time": 1775944799999, "quote_volume": 3506.96015, "trades": 32, "taker_buy_base": 101342.0, "taker_buy_quote": 2643.14456 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.02619, "high": 0.02619, "low": 0.02615, "close": 0.02615, "volume": 6461.0, "close_time": 1775948399999, "quote_volume": 169.16075, "trades": 3, "taker_buy_base": 6461.0, "taker_buy_quote": 169.16075 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.02601, "high": 0.0264, "low": 0.02589, "close": 0.02629, "volume": 820049.0, "close_time": 1775951999999, "quote_volume": 21357.40275, "trades": 154, "taker_buy_base": 76193.0, "taker_buy_quote": 1998.06244 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.02627, "high": 0.02653, "low": 0.02623, "close": 0.02653, "volume": 66397.0, "close_time": 1775955599999, "quote_volume": 1748.43119, "trades": 39, "taker_buy_base": 32864.0, "taker_buy_quote": 867.16827 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.02654, "high": 0.02671, "low": 0.02579, "close": 0.02597, "volume": 114623.0, "close_time": 1775959199999, "quote_volume": 3002.77392, "trades": 88, "taker_buy_base": 43374.0, "taker_buy_quote": 1145.32063 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.02605, "high": 0.02605, "low": 0.02554, "close": 0.0256, "volume": 43958.0, "close_time": 1775962799999, "quote_volume": 1133.96936, "trades": 30, "taker_buy_base": 9632.0, "taker_buy_quote": 246.81008 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.02543, "high": 0.02544, "low": 0.02514, "close": 0.02525, "volume": 59853.0, "close_time": 1775966399999, "quote_volume": 1510.94257, "trades": 25, "taker_buy_base": 49801.0, "taker_buy_quote": 1257.21043 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.02513, "high": 0.02513, "low": 0.02489, "close": 0.02497, "volume": 161627.0, "close_time": 1775969999999, "quote_volume": 4037.49401, "trades": 67, "taker_buy_base": 124916.0, "taker_buy_quote": 3120.96843 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.025, "high": 0.02516, "low": 0.02482, "close": 0.02494, "volume": 96847.0, "close_time": 1775973599999, "quote_volume": 2423.95028, "trades": 52, "taker_buy_base": 77320.0, "taker_buy_quote": 1937.10639 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.02484, "high": 0.02488, "low": 0.02464, "close": 0.02472, "volume": 77175.0, "close_time": 1775977199999, "quote_volume": 1909.87674, "trades": 49, "taker_buy_base": 42593.0, "taker_buy_quote": 1055.39579 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.02463, "high": 0.02507, "low": 0.02448, "close": 0.0249, "volume": 269571.0, "close_time": 1775980799999, "quote_volume": 6677.06601, "trades": 110, "taker_buy_base": 131360.0, "taker_buy_quote": 3265.24371 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0249, "high": 0.02492, "low": 0.02446, "close": 0.02446, "volume": 220574.0, "close_time": 1775984399999, "quote_volume": 5428.29921, "trades": 57, "taker_buy_base": 37584.0, "taker_buy_quote": 927.08075 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.02446, "high": 0.02508, "low": 0.02446, "close": 0.02503, "volume": 173763.0, "close_time": 1775987999999, "quote_volume": 4321.36457, "trades": 79, "taker_buy_base": 134199.0, "taker_buy_quote": 3337.31392 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.02501, "high": 0.02514, "low": 0.02486, "close": 0.02486, "volume": 106919.0, "close_time": 1775991599999, "quote_volume": 2675.45071, "trades": 39, "taker_buy_base": 17005.0, "taker_buy_quote": 426.52441 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.02487, "high": 0.02519, "low": 0.02487, "close": 0.02519, "volume": 44729.0, "close_time": 1775995199999, "quote_volume": 1120.26634, "trades": 34, "taker_buy_base": 15046.0, "taker_buy_quote": 377.92194 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.02524, "high": 0.02536, "low": 0.02521, "close": 0.02531, "volume": 55446.0, "close_time": 1775998799999, "quote_volume": 1403.38027, "trades": 41, "taker_buy_base": 30767.0, "taker_buy_quote": 778.78675 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.02534, "high": 0.02541, "low": 0.02498, "close": 0.02507, "volume": 273674.0, "close_time": 1776002399999, "quote_volume": 6867.85709, "trades": 65, "taker_buy_base": 73761.0, "taker_buy_quote": 1850.09967 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.02504, "high": 0.02505, "low": 0.0248, "close": 0.02485, "volume": 48116.0, "close_time": 1776005999999, "quote_volume": 1199.70094, "trades": 33, "taker_buy_base": 7397.0, "taker_buy_quote": 184.20683 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.02466, "high": 0.02486, "low": 0.02447, "close": 0.02486, "volume": 132326.0, "close_time": 1776009599999, "quote_volume": 3253.87232, "trades": 42, "taker_buy_base": 66628.0, "taker_buy_quote": 1644.90626 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.02499, "high": 0.02508, "low": 0.02499, "close": 0.02503, "volume": 40917.0, "close_time": 1776013199999, "quote_volume": 1023.92853, "trades": 24, "taker_buy_base": 27396.0, "taker_buy_quote": 685.6552 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.02499, "high": 0.02541, "low": 0.02499, "close": 0.02541, "volume": 65761.0, "close_time": 1776016799999, "quote_volume": 1656.67974, "trades": 40, "taker_buy_base": 42150.0, "taker_buy_quote": 1061.06954 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.02545, "high": 0.02545, "low": 0.02505, "close": 0.02505, "volume": 95236.0, "close_time": 1776020399999, "quote_volume": 2409.34873, "trades": 46, "taker_buy_base": 12990.0, "taker_buy_quote": 328.28085 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.02512, "high": 0.02512, "low": 0.0251, "close": 0.0251, "volume": 3829.0, "close_time": 1776023999999, "quote_volume": 96.15806, "trades": 2, "taker_buy_base": 2508.0, "taker_buy_quote": 63.00096 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.02516, "high": 0.02541, "low": 0.02505, "close": 0.02541, "volume": 63135.0, "close_time": 1776027599999, "quote_volume": 1595.31589, "trades": 26, "taker_buy_base": 54244.0, "taker_buy_quote": 1372.31401 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.02548, "high": 0.02555, "low": 0.02528, "close": 0.02555, "volume": 10168.0, "close_time": 1776031199999, "quote_volume": 258.75196, "trades": 8, "taker_buy_base": 8565.0, "taker_buy_quote": 218.22812 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.02547, "high": 0.02557, "low": 0.02521, "close": 0.02557, "volume": 11923.0, "close_time": 1776034799999, "quote_volume": 303.68412, "trades": 9, "taker_buy_base": 7178.0, "taker_buy_quote": 182.82897 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.02567, "high": 0.02589, "low": 0.02565, "close": 0.02585, "volume": 25008.0, "close_time": 1776038399999, "quote_volume": 645.7488, "trades": 20, "taker_buy_base": 10750.0, "taker_buy_quote": 277.55611 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.02579, "high": 0.02579, "low": 0.02549, "close": 0.0256, "volume": 58662.0, "close_time": 1776041999999, "quote_volume": 1502.47867, "trades": 36, "taker_buy_base": 32796.0, "taker_buy_quote": 840.30998 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.02561, "high": 0.02574, "low": 0.02543, "close": 0.02543, "volume": 21658.0, "close_time": 1776045599999, "quote_volume": 553.26514, "trades": 17, "taker_buy_base": 9846.0, "taker_buy_quote": 252.04603 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.02533, "high": 0.02562, "low": 0.02512, "close": 0.02526, "volume": 504107.0, "close_time": 1776049199999, "quote_volume": 12804.29626, "trades": 150, "taker_buy_base": 475990.0, "taker_buy_quote": 12094.41634 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.02529, "high": 0.02535, "low": 0.02522, "close": 0.02522, "volume": 36087.0, "close_time": 1776052799999, "quote_volume": 912.1348, "trades": 14, "taker_buy_base": 21564.0, "taker_buy_quote": 545.48189 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.02523, "high": 0.0258, "low": 0.0252, "close": 0.02573, "volume": 58123.0, "close_time": 1776056399999, "quote_volume": 1486.83776, "trades": 53, "taker_buy_base": 37463.0, "taker_buy_quote": 957.74036 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.02584, "high": 0.02595, "low": 0.02569, "close": 0.02576, "volume": 299331.0, "close_time": 1776059999999, "quote_volume": 7730.23022, "trades": 86, "taker_buy_base": 81192.0, "taker_buy_quote": 2095.79725 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.02587, "high": 0.02599, "low": 0.02571, "close": 0.02582, "volume": 392798.0, "close_time": 1776063599999, "quote_volume": 10157.99919, "trades": 101, "taker_buy_base": 68149.0, "taker_buy_quote": 1766.9222 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.02582, "high": 0.02594, "low": 0.02576, "close": 0.02593, "volume": 36679.0, "close_time": 1776067199999, "quote_volume": 948.57753, "trades": 21, "taker_buy_base": 12535.0, "taker_buy_quote": 324.2726 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.02584, "high": 0.02611, "low": 0.02584, "close": 0.02596, "volume": 113123.0, "close_time": 1776070799999, "quote_volume": 2939.49473, "trades": 47, "taker_buy_base": 61371.0, "taker_buy_quote": 1595.97245 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.02597, "high": 0.02613, "low": 0.02588, "close": 0.02588, "volume": 75994.0, "close_time": 1776074399999, "quote_volume": 1977.32296, "trades": 35, "taker_buy_base": 19829.0, "taker_buy_quote": 516.81692 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.02593, "high": 0.02621, "low": 0.02579, "close": 0.0262, "volume": 91355.0, "close_time": 1776077999999, "quote_volume": 2372.52967, "trades": 43, "taker_buy_base": 51694.0, "taker_buy_quote": 1341.14263 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.02618, "high": 0.02634, "low": 0.02607, "close": 0.02634, "volume": 90977.0, "close_time": 1776081599999, "quote_volume": 2382.17479, "trades": 37, "taker_buy_base": 57373.0, "taker_buy_quote": 1502.03402 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.02621, "high": 0.02621, "low": 0.02592, "close": 0.02592, "volume": 21629.0, "close_time": 1776085199999, "quote_volume": 564.76832, "trades": 11, "taker_buy_base": 5433.0, "taker_buy_quote": 141.8013 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.026, "high": 0.026, "low": 0.02573, "close": 0.02576, "volume": 39767.0, "close_time": 1776088799999, "quote_volume": 1027.13467, "trades": 28, "taker_buy_base": 8373.0, "taker_buy_quote": 216.65215 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.02583, "high": 0.02597, "low": 0.02571, "close": 0.0258, "volume": 244875.0, "close_time": 1776092399999, "quote_volume": 6335.98495, "trades": 53, "taker_buy_base": 146840.0, "taker_buy_quote": 3804.40751 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.0258, "high": 0.02581, "low": 0.02565, "close": 0.02574, "volume": 62706.0, "close_time": 1776095999999, "quote_volume": 1616.91098, "trades": 31, "taker_buy_base": 10722.0, "taker_buy_quote": 276.07548 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.02571, "high": 0.02579, "low": 0.02499, "close": 0.02504, "volume": 261296.0, "close_time": 1776099599999, "quote_volume": 6633.85694, "trades": 92, "taker_buy_base": 102315.0, "taker_buy_quote": 2609.99953 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.02507, "high": 0.02527, "low": 0.02507, "close": 0.0251, "volume": 34192.0, "close_time": 1776103199999, "quote_volume": 860.61108, "trades": 23, "taker_buy_base": 17477.0, "taker_buy_quote": 439.37777 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.025, "high": 0.02501, "low": 0.02489, "close": 0.02489, "volume": 164113.0, "close_time": 1776106799999, "quote_volume": 4102.61592, "trades": 6, "taker_buy_base": 3925.0, "taker_buy_quote": 97.91592 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.02494, "high": 0.0252, "low": 0.02494, "close": 0.02498, "volume": 79542.0, "close_time": 1776110399999, "quote_volume": 1996.13587, "trades": 31, "taker_buy_base": 29471.0, "taker_buy_quote": 739.57604 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.02503, "high": 0.02505, "low": 0.02499, "close": 0.02505, "volume": 7656.0, "close_time": 1776113999999, "quote_volume": 191.58208, "trades": 8, "taker_buy_base": 4503.0, "taker_buy_quote": 112.74552 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.02516, "high": 0.0255, "low": 0.02516, "close": 0.0255, "volume": 291202.0, "close_time": 1776117599999, "quote_volume": 7394.86008, "trades": 28, "taker_buy_base": 217865.0, "taker_buy_quote": 5544.26167 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.02562, "high": 0.02575, "low": 0.02562, "close": 0.02575, "volume": 91284.0, "close_time": 1776121199999, "quote_volume": 2342.13532, "trades": 17, "taker_buy_base": 12770.0, "taker_buy_quote": 327.98389 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.02571, "high": 0.02605, "low": 0.02569, "close": 0.02599, "volume": 75231.0, "close_time": 1776124799999, "quote_volume": 1954.47267, "trades": 33, "taker_buy_base": 18017.0, "taker_buy_quote": 467.97074 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.02596, "high": 0.02672, "low": 0.02596, "close": 0.02666, "volume": 346345.0, "close_time": 1776128399999, "quote_volume": 9137.27857, "trades": 133, "taker_buy_base": 255145.0, "taker_buy_quote": 6720.04627 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.02662, "high": 0.02719, "low": 0.02662, "close": 0.02707, "volume": 399448.0, "close_time": 1776131999999, "quote_volume": 10763.31079, "trades": 116, "taker_buy_base": 322932.0, "taker_buy_quote": 8698.81115 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.027, "high": 0.02759, "low": 0.027, "close": 0.02725, "volume": 61769.0, "close_time": 1776135599999, "quote_volume": 1684.52508, "trades": 48, "taker_buy_base": 28904.0, "taker_buy_quote": 787.94754 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.02723, "high": 0.02723, "low": 0.02672, "close": 0.0269, "volume": 143073.0, "close_time": 1776139199999, "quote_volume": 3844.68487, "trades": 51, "taker_buy_base": 92391.0, "taker_buy_quote": 2480.88337 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.02654, "high": 0.02712, "low": 0.02653, "close": 0.02694, "volume": 323794.0, "close_time": 1776142799999, "quote_volume": 8707.73613, "trades": 106, "taker_buy_base": 254640.0, "taker_buy_quote": 6857.79033 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.02697, "high": 0.03794, "low": 0.0269, "close": 0.03046, "volume": 7172095.0, "close_time": 1776146399999, "quote_volume": 218674.52893, "trades": 2393, "taker_buy_base": 3011657.0, "taker_buy_quote": 90966.57579 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.03045, "high": 0.03132, "low": 0.02786, "close": 0.02803, "volume": 4266813.0, "close_time": 1776149999999, "quote_volume": 124994.63817, "trades": 1567, "taker_buy_base": 2019366.0, "taker_buy_quote": 59662.5842 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.02801, "high": 0.03794, "low": 0.02719, "close": 0.03217, "volume": 7728111.0, "close_time": 1776153599999, "quote_volume": 235763.86494, "trades": 2801, "taker_buy_base": 3558263.0, "taker_buy_quote": 109707.23764 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.03216, "high": 0.034, "low": 0.02988, "close": 0.03023, "volume": 4711116.0, "close_time": 1776157199999, "quote_volume": 146620.1441, "trades": 1779, "taker_buy_base": 1613222.0, "taker_buy_quote": 50672.8894 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.03031, "high": 0.034, "low": 0.03013, "close": 0.03326, "volume": 3265641.0, "close_time": 1776160799999, "quote_volume": 104022.5366, "trades": 1511, "taker_buy_base": 1329135.0, "taker_buy_quote": 42416.25393 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.03327, "high": 0.0429, "low": 0.03316, "close": 0.03739, "volume": 15027664.0, "close_time": 1776164399999, "quote_volume": 563694.35408, "trades": 6965, "taker_buy_base": 6910590.0, "taker_buy_quote": 259940.63079 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.03756, "high": 0.03951, "low": 0.03651, "close": 0.03828, "volume": 3842936.0, "close_time": 1776167999999, "quote_volume": 146301.92994, "trades": 2042, "taker_buy_base": 1813761.0, "taker_buy_quote": 68964.124 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.03812, "high": 0.03979, "low": 0.03578, "close": 0.03618, "volume": 3288829.0, "close_time": 1776171599999, "quote_volume": 121551.44252, "trades": 1555, "taker_buy_base": 2187058.0, "taker_buy_quote": 81282.36926 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.0362, "high": 0.03793, "low": 0.03594, "close": 0.03741, "volume": 2021296.0, "close_time": 1776175199999, "quote_volume": 74866.08181, "trades": 1179, "taker_buy_base": 994229.0, "taker_buy_quote": 36875.4741 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.03725, "high": 0.03765, "low": 0.0353, "close": 0.03584, "volume": 1755306.0, "close_time": 1776178799999, "quote_volume": 64370.91385, "trades": 752, "taker_buy_base": 774736.0, "taker_buy_quote": 28342.83772 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.03585, "high": 0.03644, "low": 0.03383, "close": 0.03384, "volume": 2314182.0, "close_time": 1776182399999, "quote_volume": 80781.56333, "trades": 1065, "taker_buy_base": 1111298.0, "taker_buy_quote": 38757.80244 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.03383, "high": 0.03753, "low": 0.03376, "close": 0.03435, "volume": 3322964.0, "close_time": 1776185999999, "quote_volume": 117283.86282, "trades": 1291, "taker_buy_base": 1770821.0, "taker_buy_quote": 62411.17102 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.03445, "high": 0.03463, "low": 0.03326, "close": 0.03383, "volume": 1381218.0, "close_time": 1776189599999, "quote_volume": 47114.92027, "trades": 775, "taker_buy_base": 481695.0, "taker_buy_quote": 16379.07593 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.03391, "high": 0.03391, "low": 0.0321, "close": 0.0321, "volume": 772772.0, "close_time": 1776193199999, "quote_volume": 25471.42122, "trades": 341, "taker_buy_base": 339344.0, "taker_buy_quote": 11206.41591 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.03207, "high": 0.03258, "low": 0.0316, "close": 0.03234, "volume": 1458165.0, "close_time": 1776196799999, "quote_volume": 46685.17726, "trades": 613, "taker_buy_base": 288584.0, "taker_buy_quote": 9306.06051 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.03205, "high": 0.03236, "low": 0.03179, "close": 0.03226, "volume": 894483.0, "close_time": 1776200399999, "quote_volume": 28747.67039, "trades": 235, "taker_buy_base": 480442.0, "taker_buy_quote": 15420.20848 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.03236, "high": 0.03285, "low": 0.03202, "close": 0.03285, "volume": 394883.0, "close_time": 1776203999999, "quote_volume": 12795.72302, "trades": 167, "taker_buy_base": 227667.0, "taker_buy_quote": 7389.08734 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.03282, "high": 0.03352, "low": 0.03233, "close": 0.03261, "volume": 1338789.0, "close_time": 1776207599999, "quote_volume": 44296.12673, "trades": 416, "taker_buy_base": 613255.0, "taker_buy_quote": 20265.46014 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.03258, "high": 0.03266, "low": 0.03184, "close": 0.0322, "volume": 323516.0, "close_time": 1776211199999, "quote_volume": 10460.23121, "trades": 208, "taker_buy_base": 119758.0, "taker_buy_quote": 3858.02541 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0323, "high": 0.0326, "low": 0.03085, "close": 0.03165, "volume": 522588.0, "close_time": 1776214799999, "quote_volume": 16466.46966, "trades": 345, "taker_buy_base": 293193.0, "taker_buy_quote": 9269.74733 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.03161, "high": 0.03246, "low": 0.03116, "close": 0.03122, "volume": 417530.0, "close_time": 1776218399999, "quote_volume": 13280.27195, "trades": 204, "taker_buy_base": 258895.0, "taker_buy_quote": 8225.87585 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.03129, "high": 0.03258, "low": 0.03129, "close": 0.03251, "volume": 367194.0, "close_time": 1776221999999, "quote_volume": 11771.59029, "trades": 240, "taker_buy_base": 226120.0, "taker_buy_quote": 7261.38759 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.03244, "high": 0.03337, "low": 0.03197, "close": 0.03205, "volume": 550497.0, "close_time": 1776225599999, "quote_volume": 18104.27375, "trades": 354, "taker_buy_base": 303453.0, "taker_buy_quote": 9995.47642 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.03199, "high": 0.03199, "low": 0.03101, "close": 0.03153, "volume": 514523.0, "close_time": 1776229199999, "quote_volume": 16158.1962, "trades": 270, "taker_buy_base": 150181.0, "taker_buy_quote": 4728.23549 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.03132, "high": 0.03142, "low": 0.031, "close": 0.031, "volume": 267998.0, "close_time": 1776232799999, "quote_volume": 8373.25987, "trades": 143, "taker_buy_base": 116634.0, "taker_buy_quote": 3651.92268 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.031, "high": 0.03122, "low": 0.03025, "close": 0.03025, "volume": 627670.0, "close_time": 1776236399999, "quote_volume": 19176.302, "trades": 230, "taker_buy_base": 309439.0, "taker_buy_quote": 9436.37931 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.03044, "high": 0.03064, "low": 0.03004, "close": 0.03015, "volume": 250231.0, "close_time": 1776239999999, "quote_volume": 7596.2345, "trades": 128, "taker_buy_base": 56318.0, "taker_buy_quote": 1713.35906 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.03012, "high": 0.03042, "low": 0.02994, "close": 0.03036, "volume": 189611.0, "close_time": 1776243599999, "quote_volume": 5704.627, "trades": 70, "taker_buy_base": 139405.0, "taker_buy_quote": 4193.37778 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.03036, "high": 0.03036, "low": 0.02952, "close": 0.03019, "volume": 1787792.0, "close_time": 1776247199999, "quote_volume": 53089.87022, "trades": 405, "taker_buy_base": 127144.0, "taker_buy_quote": 3805.61102 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.03019, "high": 0.03057, "low": 0.03011, "close": 0.03038, "volume": 259817.0, "close_time": 1776250799999, "quote_volume": 7894.05488, "trades": 128, "taker_buy_base": 113682.0, "taker_buy_quote": 3454.36895 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.03042, "high": 0.03088, "low": 0.03033, "close": 0.03088, "volume": 257850.0, "close_time": 1776254399999, "quote_volume": 7890.85392, "trades": 178, "taker_buy_base": 149781.0, "taker_buy_quote": 4593.59457 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.03088, "high": 0.03127, "low": 0.03037, "close": 0.03082, "volume": 246787.0, "close_time": 1776257999999, "quote_volume": 7640.95852, "trades": 119, "taker_buy_base": 69068.0, "taker_buy_quote": 2137.38425 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.03098, "high": 0.03113, "low": 0.0305, "close": 0.03084, "volume": 368834.0, "close_time": 1776261599999, "quote_volume": 11348.68497, "trades": 182, "taker_buy_base": 87951.0, "taker_buy_quote": 2712.65102 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.03075, "high": 0.03132, "low": 0.03047, "close": 0.03072, "volume": 327609.0, "close_time": 1776265199999, "quote_volume": 10141.21695, "trades": 233, "taker_buy_base": 116751.0, "taker_buy_quote": 3608.17207 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.03076, "high": 0.03076, "low": 0.02988, "close": 0.02989, "volume": 238799.0, "close_time": 1776268799999, "quote_volume": 7183.58965, "trades": 125, "taker_buy_base": 172868.0, "taker_buy_quote": 5200.54217 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.02995, "high": 0.0305, "low": 0.02995, "close": 0.03044, "volume": 184621.0, "close_time": 1776272399999, "quote_volume": 5590.06721, "trades": 66, "taker_buy_base": 144806.0, "taker_buy_quote": 4382.4328 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.03037, "high": 0.0304, "low": 0.03002, "close": 0.03014, "volume": 353799.0, "close_time": 1776275999999, "quote_volume": 10733.48723, "trades": 76, "taker_buy_base": 315210.0, "taker_buy_quote": 9569.57086 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.03014, "high": 0.0303, "low": 0.03014, "close": 0.0303, "volume": 26024.0, "close_time": 1776279599999, "quote_volume": 786.21212, "trades": 32, "taker_buy_base": 17167.0, "taker_buy_quote": 518.76547 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.03018, "high": 0.03069, "low": 0.03009, "close": 0.03056, "volume": 91581.0, "close_time": 1776283199999, "quote_volume": 2783.69662, "trades": 64, "taker_buy_base": 51217.0, "taker_buy_quote": 1561.29142 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.03052, "high": 0.03113, "low": 0.0304, "close": 0.031, "volume": 88222.0, "close_time": 1776286799999, "quote_volume": 2725.41771, "trades": 62, "taker_buy_base": 52293.0, "taker_buy_quote": 1618.3562 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.03098, "high": 0.03098, "low": 0.03061, "close": 0.03077, "volume": 51312.0, "close_time": 1776290399999, "quote_volume": 1579.18529, "trades": 44, "taker_buy_base": 24787.0, "taker_buy_quote": 764.72536 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.03081, "high": 0.03129, "low": 0.03081, "close": 0.03114, "volume": 133669.0, "close_time": 1776293999999, "quote_volume": 4159.43906, "trades": 77, "taker_buy_base": 62052.0, "taker_buy_quote": 1931.94767 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.03114, "high": 0.032, "low": 0.03088, "close": 0.03088, "volume": 675756.0, "close_time": 1776297599999, "quote_volume": 21073.6292, "trades": 223, "taker_buy_base": 383011.0, "taker_buy_quote": 11927.44777 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.03075, "high": 0.03341, "low": 0.03075, "close": 0.0331, "volume": 1840071.0, "close_time": 1776301199999, "quote_volume": 59588.25826, "trades": 876, "taker_buy_base": 1045032.0, "taker_buy_quote": 33918.58349 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.03315, "high": 0.03391, "low": 0.03252, "close": 0.03341, "volume": 781687.0, "close_time": 1776304799999, "quote_volume": 26109.5003, "trades": 402, "taker_buy_base": 379585.0, "taker_buy_quote": 12690.99244 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.03312, "high": 0.03347, "low": 0.03171, "close": 0.03209, "volume": 259551.0, "close_time": 1776308399999, "quote_volume": 8378.12685, "trades": 155, "taker_buy_base": 104965.0, "taker_buy_quote": 3396.58988 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.03207, "high": 0.03226, "low": 0.03155, "close": 0.03178, "volume": 173861.0, "close_time": 1776311999999, "quote_volume": 5574.15184, "trades": 84, "taker_buy_base": 58542.0, "taker_buy_quote": 1877.79477 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.03165, "high": 0.03236, "low": 0.03164, "close": 0.03236, "volume": 306749.0, "close_time": 1776315599999, "quote_volume": 9818.53124, "trades": 201, "taker_buy_base": 70358.0, "taker_buy_quote": 2256.32722 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.03245, "high": 0.03274, "low": 0.03147, "close": 0.03166, "volume": 165528.0, "close_time": 1776319199999, "quote_volume": 5307.97432, "trades": 82, "taker_buy_base": 33753.0, "taker_buy_quote": 1085.26382 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.03172, "high": 0.03187, "low": 0.03127, "close": 0.03166, "volume": 235587.0, "close_time": 1776322799999, "quote_volume": 7425.09404, "trades": 99, "taker_buy_base": 76120.0, "taker_buy_quote": 2405.14399 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.03153, "high": 0.03176, "low": 0.03127, "close": 0.03148, "volume": 236409.0, "close_time": 1776326399999, "quote_volume": 7450.10514, "trades": 132, "taker_buy_base": 38118.0, "taker_buy_quote": 1201.41915 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.03145, "high": 0.03169, "low": 0.03122, "close": 0.03147, "volume": 272544.0, "close_time": 1776329999999, "quote_volume": 8546.44816, "trades": 234, "taker_buy_base": 186278.0, "taker_buy_quote": 5841.71815 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.03147, "high": 0.03228, "low": 0.03147, "close": 0.03208, "volume": 431712.0, "close_time": 1776333599999, "quote_volume": 13700.51893, "trades": 353, "taker_buy_base": 219594.0, "taker_buy_quote": 6969.12684 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.0321, "high": 0.03267, "low": 0.03187, "close": 0.03264, "volume": 417790.0, "close_time": 1776337199999, "quote_volume": 13492.4692, "trades": 448, "taker_buy_base": 216167.0, "taker_buy_quote": 6989.52398 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.03265, "high": 0.03277, "low": 0.03193, "close": 0.0322, "volume": 483563.0, "close_time": 1776340799999, "quote_volume": 15644.78853, "trades": 419, "taker_buy_base": 210006.0, "taker_buy_quote": 6795.72028 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.03226, "high": 0.03244, "low": 0.03184, "close": 0.03216, "volume": 198453.0, "close_time": 1776344399999, "quote_volume": 6385.6149, "trades": 264, "taker_buy_base": 98617.0, "taker_buy_quote": 3177.84883 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.03214, "high": 0.03248, "low": 0.03184, "close": 0.0319, "volume": 172136.0, "close_time": 1776347999999, "quote_volume": 5548.42165, "trades": 248, "taker_buy_base": 81117.0, "taker_buy_quote": 2620.49125 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.03193, "high": 0.03202, "low": 0.03142, "close": 0.03177, "volume": 356192.0, "close_time": 1776351599999, "quote_volume": 11288.47557, "trades": 421, "taker_buy_base": 119660.0, "taker_buy_quote": 3797.81218 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.03182, "high": 0.03186, "low": 0.03136, "close": 0.03147, "volume": 662654.0, "close_time": 1776355199999, "quote_volume": 20853.70633, "trades": 394, "taker_buy_base": 516971.0, "taker_buy_quote": 16265.79285 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.03141, "high": 0.03159, "low": 0.03083, "close": 0.03091, "volume": 157510.0, "close_time": 1776358799999, "quote_volume": 4922.8884, "trades": 214, "taker_buy_base": 60657.0, "taker_buy_quote": 1898.1785 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.03089, "high": 0.03094, "low": 0.03073, "close": 0.03079, "volume": 75232.0, "close_time": 1776362399999, "quote_volume": 2318.1759, "trades": 98, "taker_buy_base": 27454.0, "taker_buy_quote": 845.99527 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.03083, "high": 0.03109, "low": 0.03064, "close": 0.03104, "volume": 172993.0, "close_time": 1776365999999, "quote_volume": 5327.86935, "trades": 143, "taker_buy_base": 147586.0, "taker_buy_quote": 4544.95259 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.0311, "high": 0.03151, "low": 0.03102, "close": 0.03151, "volume": 416875.0, "close_time": 1776369599999, "quote_volume": 13003.84476, "trades": 206, "taker_buy_base": 303464.0, "taker_buy_quote": 9446.60281 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.03154, "high": 0.03157, "low": 0.03115, "close": 0.03121, "volume": 226392.0, "close_time": 1776373199999, "quote_volume": 7110.47617, "trades": 152, "taker_buy_base": 99355.0, "taker_buy_quote": 3114.36626 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.0312, "high": 0.0314, "low": 0.03108, "close": 0.03124, "volume": 109460.0, "close_time": 1776376799999, "quote_volume": 3420.37129, "trades": 92, "taker_buy_base": 83738.0, "taker_buy_quote": 2616.60896 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.03127, "high": 0.03199, "low": 0.03118, "close": 0.03129, "volume": 528621.0, "close_time": 1776380399999, "quote_volume": 16665.90097, "trades": 309, "taker_buy_base": 276215.0, "taker_buy_quote": 8675.92292 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.03134, "high": 0.03182, "low": 0.03131, "close": 0.03176, "volume": 57352.0, "close_time": 1776383999999, "quote_volume": 1809.06154, "trades": 133, "taker_buy_base": 21852.0, "taker_buy_quote": 689.70458 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.03175, "high": 0.03289, "low": 0.03063, "close": 0.03098, "volume": 618689.0, "close_time": 1776387599999, "quote_volume": 19486.62695, "trades": 669, "taker_buy_base": 257205.0, "taker_buy_quote": 8163.41047 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.03101, "high": 0.03101, "low": 0.03066, "close": 0.03086, "volume": 145945.0, "close_time": 1776391199999, "quote_volume": 4497.68921, "trades": 181, "taker_buy_base": 81836.0, "taker_buy_quote": 2521.63502 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.03088, "high": 0.03088, "low": 0.03042, "close": 0.0306, "volume": 159244.0, "close_time": 1776394799999, "quote_volume": 4871.08219, "trades": 152, "taker_buy_base": 78147.0, "taker_buy_quote": 2391.1815 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.03061, "high": 0.03061, "low": 0.03022, "close": 0.03028, "volume": 108165.0, "close_time": 1776398399999, "quote_volume": 3282.22545, "trades": 91, "taker_buy_base": 60109.0, "taker_buy_quote": 1824.04892 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.03032, "high": 0.03047, "low": 0.02949, "close": 0.03022, "volume": 930190.0, "close_time": 1776401999999, "quote_volume": 27911.44665, "trades": 730, "taker_buy_base": 643901.0, "taker_buy_quote": 19350.42951 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.03023, "high": 0.03025, "low": 0.02969, "close": 0.02973, "volume": 155815.0, "close_time": 1776405599999, "quote_volume": 4661.98602, "trades": 113, "taker_buy_base": 75330.0, "taker_buy_quote": 2250.53222 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.0297, "high": 0.0297, "low": 0.02932, "close": 0.02945, "volume": 462982.0, "close_time": 1776409199999, "quote_volume": 13658.51021, "trades": 285, "taker_buy_base": 235070.0, "taker_buy_quote": 6939.27236 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.02952, "high": 0.02978, "low": 0.02939, "close": 0.02947, "volume": 140916.0, "close_time": 1776412799999, "quote_volume": 4171.30627, "trades": 121, "taker_buy_base": 33422.0, "taker_buy_quote": 991.20777 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.02947, "high": 0.02963, "low": 0.02944, "close": 0.02963, "volume": 157612.0, "close_time": 1776416399999, "quote_volume": 4649.67231, "trades": 86, "taker_buy_base": 102730.0, "taker_buy_quote": 3031.26835 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.0296, "high": 0.02962, "low": 0.02844, "close": 0.02858, "volume": 1437252.0, "close_time": 1776419999999, "quote_volume": 41517.0607, "trades": 898, "taker_buy_base": 861634.0, "taker_buy_quote": 24849.61043 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.02857, "high": 0.02873, "low": 0.02829, "close": 0.02856, "volume": 563866.0, "close_time": 1776423599999, "quote_volume": 16025.91865, "trades": 376, "taker_buy_base": 203775.0, "taker_buy_quote": 5795.82521 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.02856, "high": 0.02876, "low": 0.02851, "close": 0.02867, "volume": 61138.0, "close_time": 1776427199999, "quote_volume": 1753.17389, "trades": 84, "taker_buy_base": 46676.0, "taker_buy_quote": 1339.03236 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.02862, "high": 0.02881, "low": 0.0286, "close": 0.02878, "volume": 114562.0, "close_time": 1776430799999, "quote_volume": 3288.74741, "trades": 85, "taker_buy_base": 83141.0, "taker_buy_quote": 2386.07974 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.02878, "high": 0.02922, "low": 0.02877, "close": 0.02922, "volume": 224444.0, "close_time": 1776434399999, "quote_volume": 6515.31291, "trades": 189, "taker_buy_base": 125513.0, "taker_buy_quote": 3644.43999 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.02916, "high": 0.02941, "low": 0.02905, "close": 0.02905, "volume": 362374.0, "close_time": 1776437999999, "quote_volume": 10603.57746, "trades": 190, "taker_buy_base": 133790.0, "taker_buy_quote": 3915.12974 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.02888, "high": 0.02928, "low": 0.02873, "close": 0.02891, "volume": 189936.0, "close_time": 1776441599999, "quote_volume": 5510.09653, "trades": 153, "taker_buy_base": 127601.0, "taker_buy_quote": 3711.81403 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.02887, "high": 0.02907, "low": 0.02882, "close": 0.02906, "volume": 25261.0, "close_time": 1776445199999, "quote_volume": 730.70316, "trades": 49, "taker_buy_base": 11578.0, "taker_buy_quote": 334.99144 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.02909, "high": 0.02923, "low": 0.02903, "close": 0.02903, "volume": 92509.0, "close_time": 1776448799999, "quote_volume": 2697.81939, "trades": 83, "taker_buy_base": 24993.0, "taker_buy_quote": 728.48965 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.02902, "high": 0.02929, "low": 0.02897, "close": 0.02908, "volume": 138588.0, "close_time": 1776452399999, "quote_volume": 4042.68391, "trades": 116, "taker_buy_base": 73437.0, "taker_buy_quote": 2145.70068 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.02914, "high": 0.02928, "low": 0.02914, "close": 0.02918, "volume": 19277.0, "close_time": 1776455999999, "quote_volume": 563.07082, "trades": 30, "taker_buy_base": 6603.0, "taker_buy_quote": 192.70442 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.02911, "high": 0.02939, "low": 0.02911, "close": 0.02921, "volume": 54294.0, "close_time": 1776459599999, "quote_volume": 1586.97367, "trades": 94, "taker_buy_base": 39815.0, "taker_buy_quote": 1163.24728 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.02924, "high": 0.02933, "low": 0.02917, "close": 0.02929, "volume": 26168.0, "close_time": 1776463199999, "quote_volume": 765.94629, "trades": 56, "taker_buy_base": 15407.0, "taker_buy_quote": 451.34921 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.02935, "high": 0.02967, "low": 0.02924, "close": 0.0293, "volume": 128208.0, "close_time": 1776466799999, "quote_volume": 3788.51184, "trades": 151, "taker_buy_base": 66384.0, "taker_buy_quote": 1963.71853 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.02928, "high": 0.02947, "low": 0.02923, "close": 0.02928, "volume": 83099.0, "close_time": 1776470399999, "quote_volume": 2438.10276, "trades": 102, "taker_buy_base": 10370.0, "taker_buy_quote": 304.47773 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0294, "high": 0.02949, "low": 0.02891, "close": 0.02916, "volume": 90874.0, "close_time": 1776473999999, "quote_volume": 2642.9307, "trades": 155, "taker_buy_base": 34944.0, "taker_buy_quote": 1016.70019 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.02917, "high": 0.02921, "low": 0.02884, "close": 0.02884, "volume": 35552.0, "close_time": 1776477599999, "quote_volume": 1030.77161, "trades": 87, "taker_buy_base": 18555.0, "taker_buy_quote": 537.91064 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.02883, "high": 0.02885, "low": 0.02857, "close": 0.02873, "volume": 118862.0, "close_time": 1776481199999, "quote_volume": 3411.56789, "trades": 128, "taker_buy_base": 77806.0, "taker_buy_quote": 2232.33585 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.02871, "high": 0.02876, "low": 0.02845, "close": 0.02847, "volume": 44063.0, "close_time": 1776484799999, "quote_volume": 1261.50155, "trades": 75, "taker_buy_base": 24183.0, "taker_buy_quote": 692.64887 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.02848, "high": 0.02854, "low": 0.02837, "close": 0.02843, "volume": 53301.0, "close_time": 1776488399999, "quote_volume": 1516.91565, "trades": 86, "taker_buy_base": 31908.0, "taker_buy_quote": 908.16354 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.02842, "high": 0.02862, "low": 0.02842, "close": 0.02859, "volume": 31477.0, "close_time": 1776491999999, "quote_volume": 898.71336, "trades": 46, "taker_buy_base": 15626.0, "taker_buy_quote": 446.53082 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.0286, "high": 0.02874, "low": 0.0282, "close": 0.02836, "volume": 142887.0, "close_time": 1776495599999, "quote_volume": 4066.77797, "trades": 139, "taker_buy_base": 68182.0, "taker_buy_quote": 1940.82875 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.02832, "high": 0.0284, "low": 0.02817, "close": 0.02817, "volume": 110034.0, "close_time": 1776499199999, "quote_volume": 3110.91413, "trades": 107, "taker_buy_base": 42521.0, "taker_buy_quote": 1204.01358 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.02821, "high": 0.02839, "low": 0.02798, "close": 0.02812, "volume": 463632.0, "close_time": 1776502799999, "quote_volume": 13021.35401, "trades": 224, "taker_buy_base": 237639.0, "taker_buy_quote": 6675.48953 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.02809, "high": 0.0297, "low": 0.02751, "close": 0.02804, "volume": 384432.0, "close_time": 1776506399999, "quote_volume": 10709.50064, "trades": 474, "taker_buy_base": 249400.0, "taker_buy_quote": 6948.33937 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.02801, "high": 0.02828, "low": 0.028, "close": 0.02805, "volume": 107463.0, "close_time": 1776509999999, "quote_volume": 3023.7989, "trades": 159, "taker_buy_base": 50791.0, "taker_buy_quote": 1429.23903 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.02802, "high": 0.02802, "low": 0.02764, "close": 0.02776, "volume": 61810.0, "close_time": 1776513599999, "quote_volume": 1716.90698, "trades": 103, "taker_buy_base": 32093.0, "taker_buy_quote": 890.8977 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.02778, "high": 0.02784, "low": 0.02733, "close": 0.02751, "volume": 53311.0, "close_time": 1776517199999, "quote_volume": 1468.8878, "trades": 100, "taker_buy_base": 23711.0, "taker_buy_quote": 654.31194 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.02749, "high": 0.02765, "low": 0.02735, "close": 0.02756, "volume": 64385.0, "close_time": 1776520799999, "quote_volume": 1768.60346, "trades": 94, "taker_buy_base": 24702.0, "taker_buy_quote": 679.28854 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.02748, "high": 0.02748, "low": 0.02733, "close": 0.02744, "volume": 37780.0, "close_time": 1776524399999, "quote_volume": 1036.63453, "trades": 50, "taker_buy_base": 18637.0, "taker_buy_quote": 511.24465 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.02744, "high": 0.02754, "low": 0.02717, "close": 0.02722, "volume": 189783.0, "close_time": 1776527999999, "quote_volume": 5185.16364, "trades": 148, "taker_buy_base": 104703.0, "taker_buy_quote": 2862.47 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.02723, "high": 0.02736, "low": 0.02714, "close": 0.02721, "volume": 63014.0, "close_time": 1776531599999, "quote_volume": 1717.20186, "trades": 72, "taker_buy_base": 33694.0, "taker_buy_quote": 918.97007 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.0272, "high": 0.02743, "low": 0.02717, "close": 0.02742, "volume": 139161.0, "close_time": 1776535199999, "quote_volume": 3801.47727, "trades": 161, "taker_buy_base": 105719.0, "taker_buy_quote": 2888.85364 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.02742, "high": 0.02743, "low": 0.02692, "close": 0.02704, "volume": 181253.0, "close_time": 1776538799999, "quote_volume": 4902.26108, "trades": 104, "taker_buy_base": 104472.0, "taker_buy_quote": 2823.7951 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.0271, "high": 0.02711, "low": 0.02677, "close": 0.02678, "volume": 130666.0, "close_time": 1776542399999, "quote_volume": 3524.50548, "trades": 120, "taker_buy_base": 31584.0, "taker_buy_quote": 851.33351 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.02678, "high": 0.02686, "low": 0.02674, "close": 0.02682, "volume": 29740.0, "close_time": 1776545999999, "quote_volume": 797.60728, "trades": 49, "taker_buy_base": 7177.0, "taker_buy_quote": 192.37841 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.02684, "high": 0.02696, "low": 0.02668, "close": 0.02696, "volume": 21410.0, "close_time": 1776549599999, "quote_volume": 573.7327, "trades": 46, "taker_buy_base": 6071.0, "taker_buy_quote": 162.6859 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.02695, "high": 0.02705, "low": 0.02689, "close": 0.02698, "volume": 34354.0, "close_time": 1776553199999, "quote_volume": 926.49092, "trades": 42, "taker_buy_base": 10902.0, "taker_buy_quote": 293.65768 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.02702, "high": 0.02708, "low": 0.02696, "close": 0.02702, "volume": 41796.0, "close_time": 1776556799999, "quote_volume": 1129.37409, "trades": 52, "taker_buy_base": 6734.0, "taker_buy_quote": 181.91025 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.02708, "high": 0.02708, "low": 0.02632, "close": 0.02645, "volume": 82477.0, "close_time": 1776560399999, "quote_volume": 2192.98186, "trades": 119, "taker_buy_base": 33987.0, "taker_buy_quote": 901.93579 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.02644, "high": 0.02652, "low": 0.02617, "close": 0.02617, "volume": 44563.0, "close_time": 1776563999999, "quote_volume": 1172.86584, "trades": 142, "taker_buy_base": 20696.0, "taker_buy_quote": 545.22001 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.02619, "high": 0.02622, "low": 0.02593, "close": 0.02594, "volume": 46405.0, "close_time": 1776567599999, "quote_volume": 1208.90587, "trades": 95, "taker_buy_base": 15483.0, "taker_buy_quote": 403.45931 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.02591, "high": 0.02638, "low": 0.0259, "close": 0.02621, "volume": 36570.0, "close_time": 1776571199999, "quote_volume": 957.03817, "trades": 72, "taker_buy_base": 21227.0, "taker_buy_quote": 555.48962 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.02626, "high": 0.02631, "low": 0.02603, "close": 0.02611, "volume": 43456.0, "close_time": 1776574799999, "quote_volume": 1137.03904, "trades": 73, "taker_buy_base": 22243.0, "taker_buy_quote": 582.16989 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.0261, "high": 0.02662, "low": 0.0261, "close": 0.02641, "volume": 76876.0, "close_time": 1776578399999, "quote_volume": 2029.70052, "trades": 155, "taker_buy_base": 33899.0, "taker_buy_quote": 894.39009 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.0264, "high": 0.02665, "low": 0.0264, "close": 0.02658, "volume": 40571.0, "close_time": 1776581999999, "quote_volume": 1076.38826, "trades": 95, "taker_buy_base": 23513.0, "taker_buy_quote": 623.7983 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.02655, "high": 0.02668, "low": 0.02631, "close": 0.02664, "volume": 49567.0, "close_time": 1776585599999, "quote_volume": 1313.19132, "trades": 96, "taker_buy_base": 20641.0, "taker_buy_quote": 547.37252 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.02664, "high": 0.02764, "low": 0.02664, "close": 0.02739, "volume": 996170.0, "close_time": 1776589199999, "quote_volume": 26977.92697, "trades": 470, "taker_buy_base": 411717.0, "taker_buy_quote": 11151.7448 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.02736, "high": 0.02749, "low": 0.02694, "close": 0.02714, "volume": 377683.0, "close_time": 1776592799999, "quote_volume": 10294.32962, "trades": 312, "taker_buy_base": 190846.0, "taker_buy_quote": 5207.26953 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.02713, "high": 0.02734, "low": 0.0266, "close": 0.02699, "volume": 88747.0, "close_time": 1776596399999, "quote_volume": 2396.62924, "trades": 107, "taker_buy_base": 28671.0, "taker_buy_quote": 777.15186 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.027, "high": 0.02718, "low": 0.0268, "close": 0.02699, "volume": 150676.0, "close_time": 1776599999999, "quote_volume": 4065.24535, "trades": 158, "taker_buy_base": 88548.0, "taker_buy_quote": 2391.15029 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.02703, "high": 0.02719, "low": 0.02696, "close": 0.02719, "volume": 112601.0, "close_time": 1776603599999, "quote_volume": 3052.25155, "trades": 144, "taker_buy_base": 64248.0, "taker_buy_quote": 1741.20182 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.02718, "high": 0.02764, "low": 0.02717, "close": 0.02737, "volume": 121552.0, "close_time": 1776607199999, "quote_volume": 3329.24076, "trades": 188, "taker_buy_base": 72050.0, "taker_buy_quote": 1975.982 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.02738, "high": 0.02742, "low": 0.02712, "close": 0.02715, "volume": 189645.0, "close_time": 1776610799999, "quote_volume": 5173.23621, "trades": 153, "taker_buy_base": 26753.0, "taker_buy_quote": 729.49199 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.02716, "high": 0.02728, "low": 0.027, "close": 0.02715, "volume": 40160.0, "close_time": 1776614399999, "quote_volume": 1091.35392, "trades": 57, "taker_buy_base": 25925.0, "taker_buy_quote": 704.7104 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.02721, "high": 0.02751, "low": 0.0272, "close": 0.02747, "volume": 83540.0, "close_time": 1776617999999, "quote_volume": 2284.41661, "trades": 189, "taker_buy_base": 45471.0, "taker_buy_quote": 1242.85166 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.02749, "high": 0.02813, "low": 0.02739, "close": 0.02804, "volume": 262369.0, "close_time": 1776621599999, "quote_volume": 7310.79557, "trades": 441, "taker_buy_base": 157529.0, "taker_buy_quote": 4391.79347 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.02795, "high": 0.0284, "low": 0.0279, "close": 0.02815, "volume": 269260.0, "close_time": 1776625199999, "quote_volume": 7567.25706, "trades": 333, "taker_buy_base": 120832.0, "taker_buy_quote": 3392.25252 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.02817, "high": 0.02843, "low": 0.02811, "close": 0.02815, "volume": 138915.0, "close_time": 1776628799999, "quote_volume": 3924.54185, "trades": 205, "taker_buy_base": 89688.0, "taker_buy_quote": 2534.67825 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.02811, "high": 0.0282, "low": 0.02775, "close": 0.02784, "volume": 161101.0, "close_time": 1776632399999, "quote_volume": 4505.98645, "trades": 148, "taker_buy_base": 75201.0, "taker_buy_quote": 2110.3438 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.02784, "high": 0.02857, "low": 0.02772, "close": 0.02824, "volume": 688969.0, "close_time": 1776635999999, "quote_volume": 19484.9935, "trades": 442, "taker_buy_base": 516640.0, "taker_buy_quote": 14620.04612 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.02819, "high": 0.02829, "low": 0.02755, "close": 0.02782, "volume": 547348.0, "close_time": 1776639599999, "quote_volume": 15261.71568, "trades": 313, "taker_buy_base": 97524.0, "taker_buy_quote": 2709.88719 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.02774, "high": 0.02776, "low": 0.02737, "close": 0.02738, "volume": 55666.0, "close_time": 1776643199999, "quote_volume": 1535.19846, "trades": 102, "taker_buy_base": 20069.0, "taker_buy_quote": 553.44871 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.02739, "high": 0.02813, "low": 0.02721, "close": 0.0274, "volume": 1223062.0, "close_time": 1776646799999, "quote_volume": 33767.6651, "trades": 1089, "taker_buy_base": 660879.0, "taker_buy_quote": 18241.92663 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.02742, "high": 0.02743, "low": 0.02707, "close": 0.0272, "volume": 102902.0, "close_time": 1776650399999, "quote_volume": 2794.29659, "trades": 139, "taker_buy_base": 57246.0, "taker_buy_quote": 1554.05451 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.02717, "high": 0.0275, "low": 0.02711, "close": 0.02726, "volume": 41487.0, "close_time": 1776653999999, "quote_volume": 1134.47749, "trades": 73, "taker_buy_base": 22585.0, "taker_buy_quote": 617.99336 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.0273, "high": 0.0273, "low": 0.02693, "close": 0.02711, "volume": 53448.0, "close_time": 1776657599999, "quote_volume": 1446.54907, "trades": 90, "taker_buy_base": 8410.0, "taker_buy_quote": 227.44609 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.02709, "high": 0.0272, "low": 0.027, "close": 0.02715, "volume": 31722.0, "close_time": 1776661199999, "quote_volume": 860.68138, "trades": 85, "taker_buy_base": 18887.0, "taker_buy_quote": 512.67184 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.02719, "high": 0.02725, "low": 0.02682, "close": 0.0269, "volume": 51485.0, "close_time": 1776664799999, "quote_volume": 1392.36398, "trades": 84, "taker_buy_base": 31179.0, "taker_buy_quote": 842.97421 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.02689, "high": 0.02692, "low": 0.02662, "close": 0.02664, "volume": 100671.0, "close_time": 1776668399999, "quote_volume": 2694.07757, "trades": 95, "taker_buy_base": 74965.0, "taker_buy_quote": 2007.45777 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.02668, "high": 0.02687, "low": 0.02629, "close": 0.02631, "volume": 298451.0, "close_time": 1776671999999, "quote_volume": 7940.90764, "trades": 204, "taker_buy_base": 48441.0, "taker_buy_quote": 1286.984 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.02631, "high": 0.02631, "low": 0.02588, "close": 0.02621, "volume": 135728.0, "close_time": 1776675599999, "quote_volume": 3541.96427, "trades": 220, "taker_buy_base": 84127.0, "taker_buy_quote": 2195.47008 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.02622, "high": 0.0265, "low": 0.0262, "close": 0.02647, "volume": 39418.0, "close_time": 1776679199999, "quote_volume": 1039.19621, "trades": 93, "taker_buy_base": 29255.0, "taker_buy_quote": 771.01693 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.02643, "high": 0.02667, "low": 0.02623, "close": 0.02648, "volume": 545553.0, "close_time": 1776682799999, "quote_volume": 14473.73425, "trades": 223, "taker_buy_base": 435658.0, "taker_buy_quote": 11559.02306 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.02648, "high": 0.02676, "low": 0.02642, "close": 0.02673, "volume": 258512.0, "close_time": 1776686399999, "quote_volume": 6874.13712, "trades": 142, "taker_buy_base": 151743.0, "taker_buy_quote": 4035.88132 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.02671, "high": 0.02699, "low": 0.02666, "close": 0.02692, "volume": 147277.0, "close_time": 1776689999999, "quote_volume": 3959.51621, "trades": 169, "taker_buy_base": 36250.0, "taker_buy_quote": 974.66329 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.02689, "high": 0.02751, "low": 0.02682, "close": 0.02749, "volume": 117801.0, "close_time": 1776693599999, "quote_volume": 3191.09939, "trades": 188, "taker_buy_base": 53448.0, "taker_buy_quote": 1450.68784 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.02748, "high": 0.02751, "low": 0.02712, "close": 0.02719, "volume": 75741.0, "close_time": 1776697199999, "quote_volume": 2070.11591, "trades": 165, "taker_buy_base": 25865.0, "taker_buy_quote": 706.09431 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.02718, "high": 0.02718, "low": 0.02694, "close": 0.02713, "volume": 29748.0, "close_time": 1776700799999, "quote_volume": 805.15834, "trades": 75, "taker_buy_base": 17333.0, "taker_buy_quote": 469.29414 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.02717, "high": 0.02725, "low": 0.02686, "close": 0.02694, "volume": 53439.0, "close_time": 1776704399999, "quote_volume": 1448.84472, "trades": 114, "taker_buy_base": 28930.0, "taker_buy_quote": 785.00101 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.02696, "high": 0.02703, "low": 0.0269, "close": 0.02698, "volume": 29814.0, "close_time": 1776707999999, "quote_volume": 804.07038, "trades": 47, "taker_buy_base": 25760.0, "taker_buy_quote": 694.77121 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.02699, "high": 0.02719, "low": 0.02699, "close": 0.02717, "volume": 25297.0, "close_time": 1776711599999, "quote_volume": 686.16325, "trades": 67, "taker_buy_base": 15132.0, "taker_buy_quote": 410.42504 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.02716, "high": 0.02744, "low": 0.02715, "close": 0.0274, "volume": 69460.0, "close_time": 1776715199999, "quote_volume": 1897.02614, "trades": 96, "taker_buy_base": 45365.0, "taker_buy_quote": 1240.52403 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.02736, "high": 0.02763, "low": 0.02735, "close": 0.02763, "volume": 60441.0, "close_time": 1776718799999, "quote_volume": 1658.7235, "trades": 120, "taker_buy_base": 30199.0, "taker_buy_quote": 829.61963 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.02766, "high": 0.02799, "low": 0.02757, "close": 0.02797, "volume": 102781.0, "close_time": 1776722399999, "quote_volume": 2856.88774, "trades": 178, "taker_buy_base": 58750.0, "taker_buy_quote": 1636.76923 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.02798, "high": 0.02798, "low": 0.02751, "close": 0.02752, "volume": 45726.0, "close_time": 1776725999999, "quote_volume": 1271.11393, "trades": 79, "taker_buy_base": 22936.0, "taker_buy_quote": 637.86159 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.02748, "high": 0.02766, "low": 0.02735, "close": 0.02748, "volume": 65291.0, "close_time": 1776729599999, "quote_volume": 1794.52917, "trades": 104, "taker_buy_base": 31361.0, "taker_buy_quote": 863.5139 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.02747, "high": 0.02833, "low": 0.02739, "close": 0.02833, "volume": 204016.0, "close_time": 1776733199999, "quote_volume": 5677.39617, "trades": 341, "taker_buy_base": 104641.0, "taker_buy_quote": 2911.17502 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.02835, "high": 0.02842, "low": 0.02815, "close": 0.02828, "volume": 96887.0, "close_time": 1776736799999, "quote_volume": 2742.45954, "trades": 185, "taker_buy_base": 46648.0, "taker_buy_quote": 1321.20475 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.02824, "high": 0.02826, "low": 0.02739, "close": 0.02741, "volume": 92745.0, "close_time": 1776740399999, "quote_volume": 2576.25477, "trades": 183, "taker_buy_base": 24387.0, "taker_buy_quote": 678.83046 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.0274, "high": 0.0274, "low": 0.02712, "close": 0.02728, "volume": 48734.0, "close_time": 1776743999999, "quote_volume": 1328.15881, "trades": 147, "taker_buy_base": 20205.0, "taker_buy_quote": 550.79585 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.02727, "high": 0.0276, "low": 0.02715, "close": 0.02754, "volume": 33062.0, "close_time": 1776747599999, "quote_volume": 904.77453, "trades": 86, "taker_buy_base": 23778.0, "taker_buy_quote": 650.86078 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.02759, "high": 0.02781, "low": 0.02757, "close": 0.02764, "volume": 103746.0, "close_time": 1776751199999, "quote_volume": 2870.28868, "trades": 155, "taker_buy_base": 35084.0, "taker_buy_quote": 971.9145 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.02764, "high": 0.02821, "low": 0.02762, "close": 0.02792, "volume": 87305.0, "close_time": 1776754799999, "quote_volume": 2442.74735, "trades": 162, "taker_buy_base": 49728.0, "taker_buy_quote": 1390.5251 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.02798, "high": 0.02803, "low": 0.02781, "close": 0.02792, "volume": 33338.0, "close_time": 1776758399999, "quote_volume": 930.81914, "trades": 80, "taker_buy_base": 13550.0, "taker_buy_quote": 378.61323 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.02801, "high": 0.02829, "low": 0.02778, "close": 0.02829, "volume": 101018.0, "close_time": 1776761999999, "quote_volume": 2830.06231, "trades": 188, "taker_buy_base": 67959.0, "taker_buy_quote": 1904.19455 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.02832, "high": 0.02861, "low": 0.02783, "close": 0.02815, "volume": 230483.0, "close_time": 1776765599999, "quote_volume": 6528.50385, "trades": 332, "taker_buy_base": 115836.0, "taker_buy_quote": 3290.97636 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.02816, "high": 0.02819, "low": 0.02765, "close": 0.028, "volume": 76596.0, "close_time": 1776769199999, "quote_volume": 2137.97351, "trades": 149, "taker_buy_base": 35690.0, "taker_buy_quote": 994.44643 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.02799, "high": 0.02829, "low": 0.02786, "close": 0.02805, "volume": 103050.0, "close_time": 1776772799999, "quote_volume": 2895.14767, "trades": 212, "taker_buy_base": 50616.0, "taker_buy_quote": 1422.82502 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.02802, "high": 0.02802, "low": 0.02762, "close": 0.02787, "volume": 55384.0, "close_time": 1776776399999, "quote_volume": 1539.92188, "trades": 97, "taker_buy_base": 18202.0, "taker_buy_quote": 506.88477 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.02786, "high": 0.02812, "low": 0.02761, "close": 0.02811, "volume": 61457.0, "close_time": 1776779999999, "quote_volume": 1710.69332, "trades": 128, "taker_buy_base": 32284.0, "taker_buy_quote": 899.14731 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.02809, "high": 0.02851, "low": 0.028, "close": 0.0284, "volume": 131808.0, "close_time": 1776783599999, "quote_volume": 3735.02941, "trades": 184, "taker_buy_base": 38901.0, "taker_buy_quote": 1100.26188 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.02841, "high": 0.02859, "low": 0.02829, "close": 0.02853, "volume": 138490.0, "close_time": 1776787199999, "quote_volume": 3942.41929, "trades": 250, "taker_buy_base": 83130.0, "taker_buy_quote": 2366.55476 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.02853, "high": 0.02951, "low": 0.02826, "close": 0.02857, "volume": 638525.0, "close_time": 1776790799999, "quote_volume": 18297.4376, "trades": 790, "taker_buy_base": 451883.0, "taker_buy_quote": 12967.40534 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.02865, "high": 0.02875, "low": 0.02827, "close": 0.02845, "volume": 106558.0, "close_time": 1776794399999, "quote_volume": 3036.47425, "trades": 203, "taker_buy_base": 40287.0, "taker_buy_quote": 1151.33493 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.02844, "high": 0.02852, "low": 0.02823, "close": 0.02852, "volume": 65910.0, "close_time": 1776797999999, "quote_volume": 1867.40911, "trades": 152, "taker_buy_base": 16365.0, "taker_buy_quote": 464.5537 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.02857, "high": 0.02878, "low": 0.02831, "close": 0.02844, "volume": 57055.0, "close_time": 1776801599999, "quote_volume": 1630.61018, "trades": 135, "taker_buy_base": 29566.0, "taker_buy_quote": 845.22558 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.02843, "high": 0.02874, "low": 0.02834, "close": 0.02846, "volume": 94840.0, "close_time": 1776805199999, "quote_volume": 2709.99684, "trades": 60, "taker_buy_base": 38065.0, "taker_buy_quote": 1088.70174 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.02822, "high": 0.02844, "low": 0.0282, "close": 0.02844, "volume": 7008.0, "close_time": 1776808799999, "quote_volume": 198.0323, "trades": 7, "taker_buy_base": 2534.0, "taker_buy_quote": 71.80254 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.02836, "high": 0.02839, "low": 0.02801, "close": 0.02821, "volume": 11110.0, "close_time": 1776812399999, "quote_volume": 312.7069, "trades": 12, "taker_buy_base": 8446.0, "taker_buy_quote": 237.72272 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.02835, "high": 0.02844, "low": 0.02828, "close": 0.02828, "volume": 9431.0, "close_time": 1776815999999, "quote_volume": 267.73202, "trades": 12, "taker_buy_base": 8925.0, "taker_buy_quote": 253.38186 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.02827, "high": 0.02827, "low": 0.02785, "close": 0.02787, "volume": 48077.0, "close_time": 1776819599999, "quote_volume": 1342.3702, "trades": 27, "taker_buy_base": 27042.0, "taker_buy_quote": 755.22546 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.02785, "high": 0.02801, "low": 0.02781, "close": 0.02788, "volume": 43585.0, "close_time": 1776823199999, "quote_volume": 1215.77735, "trades": 22, "taker_buy_base": 19274.0, "taker_buy_quote": 538.00323 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.02802, "high": 0.02812, "low": 0.0278, "close": 0.02792, "volume": 358072.0, "close_time": 1776826799999, "quote_volume": 10008.85197, "trades": 61, "taker_buy_base": 32938.0, "taker_buy_quote": 922.05111 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.02797, "high": 0.02803, "low": 0.02787, "close": 0.02803, "volume": 100994.0, "close_time": 1776830399999, "quote_volume": 2824.28092, "trades": 29, "taker_buy_base": 23145.0, "taker_buy_quote": 647.51813 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.02804, "high": 0.02806, "low": 0.028, "close": 0.02806, "volume": 5836.0, "close_time": 1776833999999, "quote_volume": 163.6748, "trades": 6, "taker_buy_base": 5438.0, "taker_buy_quote": 152.50692 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.02827, "high": 0.02843, "low": 0.02804, "close": 0.02842, "volume": 37474.0, "close_time": 1776837599999, "quote_volume": 1059.51371, "trades": 28, "taker_buy_base": 23717.0, "taker_buy_quote": 672.36647 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.02833, "high": 0.02879, "low": 0.02833, "close": 0.02879, "volume": 28148.0, "close_time": 1776841199999, "quote_volume": 803.54326, "trades": 28, "taker_buy_base": 7858.0, "taker_buy_quote": 224.91598 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.02873, "high": 0.02878, "low": 0.02833, "close": 0.02875, "volume": 78661.0, "close_time": 1776844799999, "quote_volume": 2246.16781, "trades": 59, "taker_buy_base": 49029.0, "taker_buy_quote": 1400.43349 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.02876, "high": 0.02881, "low": 0.02836, "close": 0.02839, "volume": 88157.0, "close_time": 1776848399999, "quote_volume": 2518.87149, "trades": 67, "taker_buy_base": 21665.0, "taker_buy_quote": 619.77459 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.02835, "high": 0.02839, "low": 0.02819, "close": 0.02819, "volume": 504012.0, "close_time": 1776851999999, "quote_volume": 14269.36455, "trades": 59, "taker_buy_base": 26194.0, "taker_buy_quote": 741.35786 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.02818, "high": 0.02833, "low": 0.028, "close": 0.02828, "volume": 27861.0, "close_time": 1776855599999, "quote_volume": 785.68804, "trades": 29, "taker_buy_base": 26506.0, "taker_buy_quote": 747.66494 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.02832, "high": 0.02882, "low": 0.02823, "close": 0.02875, "volume": 79723.0, "close_time": 1776859199999, "quote_volume": 2272.09134, "trades": 35, "taker_buy_base": 61054.0, "taker_buy_quote": 1744.31618 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.02871, "high": 0.02953, "low": 0.0287, "close": 0.02943, "volume": 659896.0, "close_time": 1776862799999, "quote_volume": 19238.59607, "trades": 256, "taker_buy_base": 431253.0, "taker_buy_quote": 12600.14099 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.0295, "high": 0.02962, "low": 0.02889, "close": 0.02915, "volume": 2101604.0, "close_time": 1776866399999, "quote_volume": 61924.6615, "trades": 390, "taker_buy_base": 248553.0, "taker_buy_quote": 7292.95467 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.02925, "high": 0.02925, "low": 0.02885, "close": 0.02891, "volume": 124756.0, "close_time": 1776869999999, "quote_volume": 3615.92198, "trades": 61, "taker_buy_base": 61008.0, "taker_buy_quote": 1770.8838 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.02881, "high": 0.02908, "low": 0.02873, "close": 0.02908, "volume": 160248.0, "close_time": 1776873599999, "quote_volume": 4623.86747, "trades": 63, "taker_buy_base": 81108.0, "taker_buy_quote": 2339.67707 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.02908, "high": 0.02918, "low": 0.02881, "close": 0.02887, "volume": 94298.0, "close_time": 1776877199999, "quote_volume": 2735.9887, "trades": 42, "taker_buy_base": 30913.0, "taker_buy_quote": 899.36784 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.0289, "high": 0.0289, "low": 0.02878, "close": 0.02888, "volume": 53313.0, "close_time": 1776880799999, "quote_volume": 1536.73787, "trades": 24, "taker_buy_base": 4829.0, "taker_buy_quote": 139.39866 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.02892, "high": 0.02899, "low": 0.02892, "close": 0.02892, "volume": 76338.0, "close_time": 1776884399999, "quote_volume": 2212.23026, "trades": 19, "taker_buy_base": 24666.0, "taker_buy_quote": 714.32472 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.02889, "high": 0.029, "low": 0.02886, "close": 0.02887, "volume": 26919.0, "close_time": 1776887999999, "quote_volume": 777.88235, "trades": 19, "taker_buy_base": 18039.0, "taker_buy_quote": 521.37961 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.02892, "high": 0.02901, "low": 0.02842, "close": 0.02847, "volume": 136715.0, "close_time": 1776891599999, "quote_volume": 3920.18814, "trades": 80, "taker_buy_base": 80137.0, "taker_buy_quote": 2296.16445 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.02849, "high": 0.0286, "low": 0.02835, "close": 0.0286, "volume": 72967.0, "close_time": 1776895199999, "quote_volume": 2076.30836, "trades": 21, "taker_buy_base": 49008.0, "taker_buy_quote": 1395.8347 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.02865, "high": 0.0289, "low": 0.02854, "close": 0.02854, "volume": 96123.0, "close_time": 1776898799999, "quote_volume": 2757.18227, "trades": 29, "taker_buy_base": 76946.0, "taker_buy_quote": 2207.4884 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.02853, "high": 0.02887, "low": 0.02837, "close": 0.02873, "volume": 1922270.0, "close_time": 1776902399999, "quote_volume": 54672.01317, "trades": 131, "taker_buy_base": 1731659.0, "taker_buy_quote": 49226.36682 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.02873, "high": 0.02979, "low": 0.02813, "close": 0.02831, "volume": 1941103.0, "close_time": 1776905999999, "quote_volume": 56171.05365, "trades": 903, "taker_buy_base": 1231478.0, "taker_buy_quote": 35702.44584 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.02832, "high": 0.02884, "low": 0.02832, "close": 0.02883, "volume": 432050.0, "close_time": 1776909599999, "quote_volume": 12339.62465, "trades": 139, "taker_buy_base": 136437.0, "taker_buy_quote": 3898.77866 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.02888, "high": 0.02891, "low": 0.02883, "close": 0.02883, "volume": 27366.0, "close_time": 1776913199999, "quote_volume": 789.95283, "trades": 14, "taker_buy_base": 5212.0, "taker_buy_quote": 150.63633 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.02781, "high": 0.0279, "low": 0.02745, "close": 0.02745, "volume": 65844.0, "close_time": 1776916799999, "quote_volume": 1820.60728, "trades": 46, "taker_buy_base": 15586.0, "taker_buy_quote": 431.57115 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.02739, "high": 0.02745, "low": 0.02734, "close": 0.02735, "volume": 36965.0, "close_time": 1776920399999, "quote_volume": 1012.11526, "trades": 10, "taker_buy_base": 16154.0, "taker_buy_quote": 442.2888 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.02709, "high": 0.0272, "low": 0.02704, "close": 0.0272, "volume": 30900.0, "close_time": 1776923999999, "quote_volume": 837.80403, "trades": 17, "taker_buy_base": 3585.0, "taker_buy_quote": 97.14389 } ] }, "4h": { "count": 479, "start_date": "2026-02-02T12:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.02501, "high": 0.0419, "low": 0.02501, "close": 0.0337, "volume": 50185871.0, "close_time": 1770047999999, "quote_volume": 1692634.57436, "trades": 22655, "taker_buy_base": 20282056.0, "taker_buy_quote": 689124.87647 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.03365, "high": 0.03773, "low": 0.03226, "close": 0.03435, "volume": 41539744.0, "close_time": 1770062399999, "quote_volume": 1475693.25506, "trades": 21884, "taker_buy_base": 21086611.0, "taker_buy_quote": 750050.31546 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.03443, "high": 0.03799, "low": 0.0342, "close": 0.03539, "volume": 22713290.0, "close_time": 1770076799999, "quote_volume": 822657.93532, "trades": 11079, "taker_buy_base": 11875721.0, "taker_buy_quote": 429384.57531 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03541, "high": 0.03746, "low": 0.03433, "close": 0.03494, "volume": 11043234.0, "close_time": 1770091199999, "quote_volume": 396182.95326, "trades": 11213, "taker_buy_base": 5896544.0, "taker_buy_quote": 211918.82691 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.03494, "high": 0.03507, "low": 0.0308, "close": 0.03157, "volume": 10436761.0, "close_time": 1770105599999, "quote_volume": 338974.48532, "trades": 9099, "taker_buy_base": 3843940.0, "taker_buy_quote": 125266.45059 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.03157, "high": 0.03284, "low": 0.0304, "close": 0.03188, "volume": 24358970.0, "close_time": 1770119999999, "quote_volume": 767198.93018, "trades": 17101, "taker_buy_base": 11809151.0, "taker_buy_quote": 372320.8243 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0319, "high": 0.03191, "low": 0.02804, "close": 0.0285, "volume": 20444932.0, "close_time": 1770134399999, "quote_volume": 613805.29781, "trades": 14049, "taker_buy_base": 9053926.0, "taker_buy_quote": 271273.91607 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02856, "high": 0.02886, "low": 0.02619, "close": 0.02766, "volume": 15006694.0, "close_time": 1770148799999, "quote_volume": 410138.04636, "trades": 10002, "taker_buy_base": 7249731.0, "taker_buy_quote": 198184.58077 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.02764, "high": 0.02876, "low": 0.02698, "close": 0.02776, "volume": 9769038.0, "close_time": 1770163199999, "quote_volume": 272706.35982, "trades": 6562, "taker_buy_base": 4890701.0, "taker_buy_quote": 136636.48271 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02766, "high": 0.03098, "low": 0.02718, "close": 0.02963, "volume": 5624395.0, "close_time": 1770177599999, "quote_volume": 165867.61313, "trades": 9055, "taker_buy_base": 2894175.0, "taker_buy_quote": 85167.05335 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02961, "high": 0.031, "low": 0.02932, "close": 0.02949, "volume": 3335956.0, "close_time": 1770191999999, "quote_volume": 100593.98206, "trades": 5823, "taker_buy_base": 1624603.0, "taker_buy_quote": 49094.24062 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02947, "high": 0.03175, "low": 0.02872, "close": 0.03103, "volume": 4951146.0, "close_time": 1770206399999, "quote_volume": 149106.52116, "trades": 6274, "taker_buy_base": 2528411.0, "taker_buy_quote": 76322.66199 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.03096, "high": 0.03179, "low": 0.02958, "close": 0.02994, "volume": 8948168.0, "close_time": 1770220799999, "quote_volume": 274227.60336, "trades": 7413, "taker_buy_base": 4590071.0, "taker_buy_quote": 140705.49046 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.02994, "high": 0.03067, "low": 0.02856, "close": 0.02908, "volume": 6889651.0, "close_time": 1770235199999, "quote_volume": 202580.71905, "trades": 8019, "taker_buy_base": 3270689.0, "taker_buy_quote": 95930.45047 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0291, "high": 0.02916, "low": 0.0275, "close": 0.02875, "volume": 3838400.0, "close_time": 1770249599999, "quote_volume": 108877.9361, "trades": 4953, "taker_buy_base": 1789906.0, "taker_buy_quote": 50803.26969 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02873, "high": 0.02938, "low": 0.02628, "close": 0.0268, "volume": 3996224.0, "close_time": 1770263999999, "quote_volume": 110590.39195, "trades": 5616, "taker_buy_base": 1534932.0, "taker_buy_quote": 42617.9907 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.02685, "high": 0.02686, "low": 0.02466, "close": 0.02544, "volume": 5667146.0, "close_time": 1770278399999, "quote_volume": 146027.263, "trades": 6612, "taker_buy_base": 2078447.0, "taker_buy_quote": 53557.19787 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.02543, "high": 0.02893, "low": 0.02532, "close": 0.02829, "volume": 6157544.0, "close_time": 1770292799999, "quote_volume": 168423.41357, "trades": 7568, "taker_buy_base": 3683864.0, "taker_buy_quote": 100897.58334 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.02823, "high": 0.03047, "low": 0.0278, "close": 0.02957, "volume": 10488129.0, "close_time": 1770307199999, "quote_volume": 307651.74323, "trades": 9451, "taker_buy_base": 4701129.0, "taker_buy_quote": 137570.16032 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.02961, "high": 0.03091, "low": 0.02808, "close": 0.03065, "volume": 6066586.0, "close_time": 1770321599999, "quote_volume": 180330.11433, "trades": 7359, "taker_buy_base": 2995106.0, "taker_buy_quote": 89020.94287 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0306, "high": 0.03119, "low": 0.02762, "close": 0.028, "volume": 9802845.0, "close_time": 1770335999999, "quote_volume": 290635.64006, "trades": 7715, "taker_buy_base": 3965310.0, "taker_buy_quote": 116893.68681 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02804, "high": 0.0296, "low": 0.02572, "close": 0.02896, "volume": 4782607.0, "close_time": 1770350399999, "quote_volume": 133631.39952, "trades": 6731, "taker_buy_base": 2116293.0, "taker_buy_quote": 59148.77074 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02897, "high": 0.03064, "low": 0.02827, "close": 0.02867, "volume": 5495455.0, "close_time": 1770364799999, "quote_volume": 160540.18505, "trades": 6670, "taker_buy_base": 2734168.0, "taker_buy_quote": 80097.19103 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02867, "high": 0.02914, "low": 0.02756, "close": 0.02895, "volume": 5813768.0, "close_time": 1770379199999, "quote_volume": 165129.52501, "trades": 5555, "taker_buy_base": 2948580.0, "taker_buy_quote": 83906.85166 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02896, "high": 0.0295, "low": 0.02835, "close": 0.02943, "volume": 4016092.0, "close_time": 1770393599999, "quote_volume": 116137.71903, "trades": 4266, "taker_buy_base": 2090947.0, "taker_buy_quote": 60562.36767 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.02946, "high": 0.032, "low": 0.02892, "close": 0.02932, "volume": 4756928.0, "close_time": 1770407999999, "quote_volume": 144271.71397, "trades": 5504, "taker_buy_base": 2320463.0, "taker_buy_quote": 70465.99344 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.02932, "high": 0.0298, "low": 0.02871, "close": 0.02921, "volume": 2151209.0, "close_time": 1770422399999, "quote_volume": 62699.8269, "trades": 3566, "taker_buy_base": 1165905.0, "taker_buy_quote": 34002.09719 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02928, "high": 0.03174, "low": 0.02921, "close": 0.03135, "volume": 3175437.0, "close_time": 1770436799999, "quote_volume": 97851.92863, "trades": 5498, "taker_buy_base": 1462127.0, "taker_buy_quote": 44945.38369 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.03129, "high": 0.03231, "low": 0.02967, "close": 0.03048, "volume": 3463566.0, "close_time": 1770451199999, "quote_volume": 107237.32556, "trades": 6879, "taker_buy_base": 1656395.0, "taker_buy_quote": 51375.44345 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.03054, "high": 0.0308, "low": 0.02867, "close": 0.02906, "volume": 3359790.0, "close_time": 1770465599999, "quote_volume": 100289.77018, "trades": 3843, "taker_buy_base": 1366901.0, "taker_buy_quote": 40833.50824 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.029, "high": 0.03109, "low": 0.02894, "close": 0.03022, "volume": 3337582.0, "close_time": 1770479999999, "quote_volume": 100383.33222, "trades": 4146, "taker_buy_base": 1587741.0, "taker_buy_quote": 47594.15507 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.03023, "high": 0.03092, "low": 0.02937, "close": 0.02943, "volume": 1882620.0, "close_time": 1770494399999, "quote_volume": 56930.57855, "trades": 3229, "taker_buy_base": 1006135.0, "taker_buy_quote": 30399.73441 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02948, "high": 0.03012, "low": 0.02938, "close": 0.02972, "volume": 831645.0, "close_time": 1770508799999, "quote_volume": 24781.52965, "trades": 1415, "taker_buy_base": 493376.0, "taker_buy_quote": 14700.05961 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02977, "high": 0.02991, "low": 0.02895, "close": 0.02899, "volume": 1525941.0, "close_time": 1770523199999, "quote_volume": 44776.00639, "trades": 2043, "taker_buy_base": 642566.0, "taker_buy_quote": 18859.66745 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02898, "high": 0.02965, "low": 0.02871, "close": 0.02948, "volume": 1193785.0, "close_time": 1770537599999, "quote_volume": 34806.33267, "trades": 1827, "taker_buy_base": 626359.0, "taker_buy_quote": 18278.78025 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02947, "high": 0.0301, "low": 0.02893, "close": 0.02992, "volume": 1560753.0, "close_time": 1770551999999, "quote_volume": 46248.91186, "trades": 2842, "taker_buy_base": 801797.0, "taker_buy_quote": 23767.67303 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.02991, "high": 0.02992, "low": 0.02901, "close": 0.02907, "volume": 2713920.0, "close_time": 1770566399999, "quote_volume": 79272.9936, "trades": 2355, "taker_buy_base": 1132845.0, "taker_buy_quote": 33121.07794 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02906, "high": 0.02906, "low": 0.02771, "close": 0.02777, "volume": 1906534.0, "close_time": 1770580799999, "quote_volume": 53714.86309, "trades": 2361, "taker_buy_base": 963363.0, "taker_buy_quote": 27196.14731 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.02774, "high": 0.02825, "low": 0.02726, "close": 0.02759, "volume": 1879479.0, "close_time": 1770595199999, "quote_volume": 52034.24844, "trades": 1659, "taker_buy_base": 679292.0, "taker_buy_quote": 18809.25347 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02761, "high": 0.02836, "low": 0.02744, "close": 0.02818, "volume": 1253377.0, "close_time": 1770609599999, "quote_volume": 34948.04339, "trades": 1773, "taker_buy_base": 618381.0, "taker_buy_quote": 17256.87419 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02815, "high": 0.0284, "low": 0.02601, "close": 0.02682, "volume": 5721338.0, "close_time": 1770623999999, "quote_volume": 154108.65189, "trades": 5143, "taker_buy_base": 2644009.0, "taker_buy_quote": 71350.40559 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02679, "high": 0.02736, "low": 0.02609, "close": 0.02704, "volume": 3278888.0, "close_time": 1770638399999, "quote_volume": 87395.38516, "trades": 2403, "taker_buy_base": 1550137.0, "taker_buy_quote": 41328.93001 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02702, "high": 0.02733, "low": 0.02657, "close": 0.02716, "volume": 2229714.0, "close_time": 1770652799999, "quote_volume": 60057.45146, "trades": 1393, "taker_buy_base": 1016416.0, "taker_buy_quote": 27342.40205 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02714, "high": 0.0293, "low": 0.02714, "close": 0.0283, "volume": 6878234.0, "close_time": 1770667199999, "quote_volume": 196701.55004, "trades": 2876, "taker_buy_base": 3373330.0, "taker_buy_quote": 96412.66467 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02832, "high": 0.0288, "low": 0.02779, "close": 0.02812, "volume": 1953183.0, "close_time": 1770681599999, "quote_volume": 55584.78728, "trades": 1007, "taker_buy_base": 894253.0, "taker_buy_quote": 25472.38918 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02811, "high": 0.02838, "low": 0.02731, "close": 0.02774, "volume": 1044548.0, "close_time": 1770695999999, "quote_volume": 28864.8269, "trades": 1153, "taker_buy_base": 350564.0, "taker_buy_quote": 9683.97813 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02775, "high": 0.02835, "low": 0.02674, "close": 0.0268, "volume": 3776786.0, "close_time": 1770710399999, "quote_volume": 103186.12579, "trades": 1447, "taker_buy_base": 1476307.0, "taker_buy_quote": 40225.2532 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02682, "high": 0.0283, "low": 0.02671, "close": 0.02683, "volume": 4546287.0, "close_time": 1770724799999, "quote_volume": 123600.85989, "trades": 1592, "taker_buy_base": 2078220.0, "taker_buy_quote": 56453.62654 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02678, "high": 0.02694, "low": 0.02537, "close": 0.02547, "volume": 5284158.0, "close_time": 1770739199999, "quote_volume": 136901.31893, "trades": 1791, "taker_buy_base": 1796724.0, "taker_buy_quote": 46617.12903 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02545, "high": 0.02545, "low": 0.02288, "close": 0.02398, "volume": 13928310.0, "close_time": 1770753599999, "quote_volume": 330410.55758, "trades": 4390, "taker_buy_base": 5517901.0, "taker_buy_quote": 131049.1784 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02397, "high": 0.02436, "low": 0.02256, "close": 0.02269, "volume": 4227130.0, "close_time": 1770767999999, "quote_volume": 99795.42843, "trades": 1691, "taker_buy_base": 1932804.0, "taker_buy_quote": 45562.08231 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02269, "high": 0.02296, "low": 0.0207, "close": 0.02116, "volume": 7830699.0, "close_time": 1770782399999, "quote_volume": 170442.8977, "trades": 3155, "taker_buy_base": 3546575.0, "taker_buy_quote": 77694.01426 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02119, "high": 0.02143, "low": 0.01968, "close": 0.01972, "volume": 5867981.0, "close_time": 1770796799999, "quote_volume": 119375.25286, "trades": 2591, "taker_buy_base": 2472695.0, "taker_buy_quote": 50312.8714 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.01972, "high": 0.0203, "low": 0.01831, "close": 0.01868, "volume": 9589726.0, "close_time": 1770811199999, "quote_volume": 182936.16175, "trades": 3399, "taker_buy_base": 4303484.0, "taker_buy_quote": 82133.02687 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.01866, "high": 0.01968, "low": 0.01806, "close": 0.01882, "volume": 9714026.0, "close_time": 1770825599999, "quote_volume": 183145.53178, "trades": 4088, "taker_buy_base": 4700937.0, "taker_buy_quote": 88466.8117 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.01886, "high": 0.01926, "low": 0.01855, "close": 0.01883, "volume": 4434373.0, "close_time": 1770839999999, "quote_volume": 83859.55871, "trades": 2000, "taker_buy_base": 2061435.0, "taker_buy_quote": 38986.30752 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.01885, "high": 0.01927, "low": 0.018, "close": 0.01885, "volume": 6635753.0, "close_time": 1770854399999, "quote_volume": 122942.90196, "trades": 2709, "taker_buy_base": 3271089.0, "taker_buy_quote": 60595.06448 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01889, "high": 0.01978, "low": 0.01875, "close": 0.01915, "volume": 3775397.0, "close_time": 1770868799999, "quote_volume": 72879.16215, "trades": 2121, "taker_buy_base": 1880538.0, "taker_buy_quote": 36279.19462 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.01915, "high": 0.01928, "low": 0.01834, "close": 0.01869, "volume": 3668275.0, "close_time": 1770883199999, "quote_volume": 68757.41718, "trades": 1499, "taker_buy_base": 1286385.0, "taker_buy_quote": 24143.43301 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0187, "high": 0.01873, "low": 0.0173, "close": 0.01745, "volume": 6768687.0, "close_time": 1770897599999, "quote_volume": 120350.85531, "trades": 2816, "taker_buy_base": 2765849.0, "taker_buy_quote": 49230.11145 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.01744, "high": 0.01754, "low": 0.0166, "close": 0.01722, "volume": 6523627.0, "close_time": 1770911999999, "quote_volume": 111734.19802, "trades": 2125, "taker_buy_base": 2654341.0, "taker_buy_quote": 45541.99993 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.01721, "high": 0.01789, "low": 0.01667, "close": 0.0176, "volume": 5753560.0, "close_time": 1770926399999, "quote_volume": 99258.04172, "trades": 2171, "taker_buy_base": 2985229.0, "taker_buy_quote": 51689.63042 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.01758, "high": 0.01821, "low": 0.01731, "close": 0.01814, "volume": 2463002.0, "close_time": 1770940799999, "quote_volume": 43696.2183, "trades": 1163, "taker_buy_base": 1315455.0, "taker_buy_quote": 23271.63956 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01813, "high": 0.01864, "low": 0.01742, "close": 0.01763, "volume": 3983883.0, "close_time": 1770955199999, "quote_volume": 72383.16898, "trades": 1741, "taker_buy_base": 2106359.0, "taker_buy_quote": 38472.3587 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.01764, "high": 0.01816, "low": 0.01731, "close": 0.01739, "volume": 3453466.0, "close_time": 1770969599999, "quote_volume": 60953.57837, "trades": 1319, "taker_buy_base": 1594398.0, "taker_buy_quote": 28131.61282 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.01737, "high": 0.01812, "low": 0.01725, "close": 0.0175, "volume": 4195995.0, "close_time": 1770983999999, "quote_volume": 73908.43772, "trades": 1447, "taker_buy_base": 1769455.0, "taker_buy_quote": 31255.64044 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.01747, "high": 0.0188, "low": 0.01731, "close": 0.01857, "volume": 4012653.0, "close_time": 1770998399999, "quote_volume": 71989.72551, "trades": 1784, "taker_buy_base": 2282723.0, "taker_buy_quote": 40989.5183 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.01856, "high": 0.02142, "low": 0.01826, "close": 0.02027, "volume": 23801859.0, "close_time": 1771012799999, "quote_volume": 475518.64079, "trades": 7264, "taker_buy_base": 12127247.0, "taker_buy_quote": 242599.59924 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02025, "high": 0.02072, "low": 0.01956, "close": 0.01964, "volume": 8033364.0, "close_time": 1771027199999, "quote_volume": 162509.94924, "trades": 3213, "taker_buy_base": 4022817.0, "taker_buy_quote": 81421.89955 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01963, "high": 0.0208, "low": 0.01935, "close": 0.02054, "volume": 2696512.0, "close_time": 1771041599999, "quote_volume": 54411.18446, "trades": 1862, "taker_buy_base": 1606136.0, "taker_buy_quote": 32562.28574 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02051, "high": 0.0223, "low": 0.02018, "close": 0.02166, "volume": 8658984.0, "close_time": 1771055999999, "quote_volume": 186235.67541, "trades": 4315, "taker_buy_base": 4122128.0, "taker_buy_quote": 88708.98086 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02169, "high": 0.02177, "low": 0.01909, "close": 0.01992, "volume": 6955321.0, "close_time": 1771070399999, "quote_volume": 138971.58493, "trades": 3309, "taker_buy_base": 3184008.0, "taker_buy_quote": 63557.28596 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.01988, "high": 0.0204, "low": 0.01944, "close": 0.01986, "volume": 3098507.0, "close_time": 1771084799999, "quote_volume": 61545.74904, "trades": 1804, "taker_buy_base": 1510629.0, "taker_buy_quote": 30017.50447 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.01989, "high": 0.02161, "low": 0.01964, "close": 0.02153, "volume": 4074787.0, "close_time": 1771099199999, "quote_volume": 84603.96033, "trades": 2205, "taker_buy_base": 2178198.0, "taker_buy_quote": 44961.34487 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02153, "high": 0.02234, "low": 0.02104, "close": 0.02128, "volume": 3757238.0, "close_time": 1771113599999, "quote_volume": 81388.4349, "trades": 2098, "taker_buy_base": 1994032.0, "taker_buy_quote": 43160.60304 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02127, "high": 0.02131, "low": 0.02037, "close": 0.02065, "volume": 45617043.0, "close_time": 1771127999999, "quote_volume": 943106.43241, "trades": 5345, "taker_buy_base": 3724788.0, "taker_buy_quote": 77240.17643 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02067, "high": 0.0227, "low": 0.02067, "close": 0.02212, "volume": 41427203.0, "close_time": 1771142399999, "quote_volume": 915950.49859, "trades": 9739, "taker_buy_base": 3718182.0, "taker_buy_quote": 81415.76865 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02212, "high": 0.02266, "low": 0.02112, "close": 0.0215, "volume": 114640485.0, "close_time": 1771156799999, "quote_volume": 2460802.35304, "trades": 19299, "taker_buy_base": 17060207.0, "taker_buy_quote": 367240.36008 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02151, "high": 0.02172, "low": 0.02011, "close": 0.02126, "volume": 120899732.0, "close_time": 1771171199999, "quote_volume": 2529826.73232, "trades": 13648, "taker_buy_base": 13230112.0, "taker_buy_quote": 277241.35874 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02126, "high": 0.02127, "low": 0.01949, "close": 0.01996, "volume": 50368635.0, "close_time": 1771185599999, "quote_volume": 1056352.71308, "trades": 6945, "taker_buy_base": 7049880.0, "taker_buy_quote": 146093.70743 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.01996, "high": 0.0203, "low": 0.0197, "close": 0.02007, "volume": 3534676.0, "close_time": 1771199999999, "quote_volume": 70533.65279, "trades": 1648, "taker_buy_base": 1774729.0, "taker_buy_quote": 35415.29917 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02007, "high": 0.02233, "low": 0.02001, "close": 0.02208, "volume": 3351369.0, "close_time": 1771214399999, "quote_volume": 71720.64314, "trades": 2388, "taker_buy_base": 1927264.0, "taker_buy_quote": 41366.66097 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.02207, "high": 0.02298, "low": 0.02136, "close": 0.02149, "volume": 18318940.0, "close_time": 1771228799999, "quote_volume": 404852.47674, "trades": 5281, "taker_buy_base": 12076908.0, "taker_buy_quote": 265861.20701 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02148, "high": 0.02305, "low": 0.0212, "close": 0.02294, "volume": 438112299.0, "close_time": 1771243199999, "quote_volume": 9661090.75779, "trades": 30699, "taker_buy_base": 50266596.0, "taker_buy_quote": 1106396.06576 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02296, "high": 0.02439, "low": 0.02228, "close": 0.0224, "volume": 118579712.0, "close_time": 1771257599999, "quote_volume": 2737681.01076, "trades": 20993, "taker_buy_base": 24666037.0, "taker_buy_quote": 572616.6074 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0224, "high": 0.02491, "low": 0.02235, "close": 0.02339, "volume": 18922867.0, "close_time": 1771271999999, "quote_volume": 446677.4021, "trades": 9168, "taker_buy_base": 11093228.0, "taker_buy_quote": 260941.34362 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02341, "high": 0.02395, "low": 0.02273, "close": 0.02283, "volume": 13070038.0, "close_time": 1771286399999, "quote_volume": 303721.84099, "trades": 6175, "taker_buy_base": 4776413.0, "taker_buy_quote": 111420.00042 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02279, "high": 0.02284, "low": 0.02152, "close": 0.02157, "volume": 17801189.0, "close_time": 1771300799999, "quote_volume": 395966.19125, "trades": 6016, "taker_buy_base": 11485028.0, "taker_buy_quote": 254614.09755 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02157, "high": 0.02174, "low": 0.02065, "close": 0.02113, "volume": 25538839.0, "close_time": 1771315199999, "quote_volume": 542230.37803, "trades": 5551, "taker_buy_base": 16569750.0, "taker_buy_quote": 351676.06392 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02113, "high": 0.02133, "low": 0.02004, "close": 0.02017, "volume": 5271551.0, "close_time": 1771329599999, "quote_volume": 109052.45441, "trades": 1787, "taker_buy_base": 2334873.0, "taker_buy_quote": 48337.06986 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02012, "high": 0.02019, "low": 0.01951, "close": 0.01979, "volume": 4354511.0, "close_time": 1771343999999, "quote_volume": 86424.77769, "trades": 1602, "taker_buy_base": 1743957.0, "taker_buy_quote": 34663.80226 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.01976, "high": 0.02019, "low": 0.01912, "close": 0.01928, "volume": 5470533.0, "close_time": 1771358399999, "quote_volume": 107661.14171, "trades": 1547, "taker_buy_base": 2084186.0, "taker_buy_quote": 41093.97213 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.01927, "high": 0.01959, "low": 0.01904, "close": 0.0193, "volume": 2567409.0, "close_time": 1771372799999, "quote_volume": 49521.83148, "trades": 1129, "taker_buy_base": 1434122.0, "taker_buy_quote": 27696.40925 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01929, "high": 0.01929, "low": 0.01821, "close": 0.01893, "volume": 4448435.0, "close_time": 1771387199999, "quote_volume": 83117.00037, "trades": 2973, "taker_buy_base": 2080597.0, "taker_buy_quote": 38837.48781 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.01893, "high": 0.01908, "low": 0.01863, "close": 0.01883, "volume": 6067422.0, "close_time": 1771401599999, "quote_volume": 114394.03944, "trades": 2023, "taker_buy_base": 1848452.0, "taker_buy_quote": 34867.96831 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.01883, "high": 0.0198, "low": 0.01883, "close": 0.01949, "volume": 4564065.0, "close_time": 1771415999999, "quote_volume": 88416.6114, "trades": 2300, "taker_buy_base": 2192550.0, "taker_buy_quote": 42483.41449 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0195, "high": 0.02004, "low": 0.01934, "close": 0.01957, "volume": 4707285.0, "close_time": 1771430399999, "quote_volume": 93091.79259, "trades": 1961, "taker_buy_base": 2878368.0, "taker_buy_quote": 56957.37305 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.01958, "high": 0.01965, "low": 0.01877, "close": 0.0189, "volume": 3934090.0, "close_time": 1771444799999, "quote_volume": 75997.34291, "trades": 1500, "taker_buy_base": 1724577.0, "taker_buy_quote": 33246.66818 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.01891, "high": 0.01918, "low": 0.0186, "close": 0.01883, "volume": 2970406.0, "close_time": 1771459199999, "quote_volume": 56327.75601, "trades": 1075, "taker_buy_base": 1023184.0, "taker_buy_quote": 19368.42376 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0188, "high": 0.02174, "low": 0.01861, "close": 0.02145, "volume": 11221453.0, "close_time": 1771473599999, "quote_volume": 228285.02495, "trades": 4756, "taker_buy_base": 6618421.0, "taker_buy_quote": 135045.88382 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02146, "high": 0.02201, "low": 0.02057, "close": 0.02132, "volume": 12685331.0, "close_time": 1771487999999, "quote_volume": 268787.79445, "trades": 6578, "taker_buy_base": 6239980.0, "taker_buy_quote": 132150.17448 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02131, "high": 0.02166, "low": 0.02067, "close": 0.02106, "volume": 7570074.0, "close_time": 1771502399999, "quote_volume": 160152.77995, "trades": 4170, "taker_buy_base": 3735914.0, "taker_buy_quote": 79130.54616 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02107, "high": 0.02143, "low": 0.02005, "close": 0.02026, "volume": 9113904.0, "close_time": 1771516799999, "quote_volume": 189187.37357, "trades": 4855, "taker_buy_base": 3642737.0, "taker_buy_quote": 75663.40759 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.02026, "high": 0.02061, "low": 0.01945, "close": 0.02035, "volume": 6660821.0, "close_time": 1771531199999, "quote_volume": 132766.13798, "trades": 2771, "taker_buy_base": 2974472.0, "taker_buy_quote": 59339.17546 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.02036, "high": 0.02041, "low": 0.01987, "close": 0.02009, "volume": 1698973.0, "close_time": 1771545599999, "quote_volume": 34232.53957, "trades": 1073, "taker_buy_base": 838426.0, "taker_buy_quote": 16906.82347 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02008, "high": 0.02024, "low": 0.01954, "close": 0.01965, "volume": 1776150.0, "close_time": 1771559999999, "quote_volume": 35235.15226, "trades": 1463, "taker_buy_base": 1128641.0, "taker_buy_quote": 22381.6321 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01964, "high": 0.02043, "low": 0.01926, "close": 0.01982, "volume": 2462985.0, "close_time": 1771574399999, "quote_volume": 48955.78782, "trades": 1826, "taker_buy_base": 975020.0, "taker_buy_quote": 19379.86759 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01984, "high": 0.02085, "low": 0.01977, "close": 0.02046, "volume": 3575478.0, "close_time": 1771588799999, "quote_volume": 72991.37089, "trades": 1955, "taker_buy_base": 2041210.0, "taker_buy_quote": 41602.10746 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02046, "high": 0.02295, "low": 0.02035, "close": 0.02279, "volume": 16962030.0, "close_time": 1771603199999, "quote_volume": 368488.21875, "trades": 6965, "taker_buy_base": 9169269.0, "taker_buy_quote": 198856.38298 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0228, "high": 0.02444, "low": 0.0223, "close": 0.0236, "volume": 17081048.0, "close_time": 1771617599999, "quote_volume": 400128.60673, "trades": 6793, "taker_buy_base": 9163399.0, "taker_buy_quote": 215034.38423 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.02359, "high": 0.02459, "low": 0.02267, "close": 0.02286, "volume": 13065490.0, "close_time": 1771631999999, "quote_volume": 311565.74875, "trades": 4857, "taker_buy_base": 5987316.0, "taker_buy_quote": 143135.39349 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02287, "high": 0.02346, "low": 0.02205, "close": 0.02287, "volume": 6945878.0, "close_time": 1771646399999, "quote_volume": 157756.27333, "trades": 3416, "taker_buy_base": 3039618.0, "taker_buy_quote": 68976.81652 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02287, "high": 0.0252, "low": 0.02268, "close": 0.0245, "volume": 8744863.0, "close_time": 1771660799999, "quote_volume": 210700.57686, "trades": 4891, "taker_buy_base": 5218243.0, "taker_buy_quote": 126171.57624 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02457, "high": 0.02588, "low": 0.02427, "close": 0.02539, "volume": 13043927.0, "close_time": 1771675199999, "quote_volume": 328031.95244, "trades": 6135, "taker_buy_base": 6589590.0, "taker_buy_quote": 165889.79621 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0254, "high": 0.02562, "low": 0.02424, "close": 0.02474, "volume": 6507989.0, "close_time": 1771689599999, "quote_volume": 162277.01526, "trades": 3776, "taker_buy_base": 2894977.0, "taker_buy_quote": 72271.96699 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.02474, "high": 0.02618, "low": 0.02461, "close": 0.02518, "volume": 6688978.0, "close_time": 1771703999999, "quote_volume": 170356.4647, "trades": 3639, "taker_buy_base": 3659095.0, "taker_buy_quote": 93180.05725 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0252, "high": 0.02596, "low": 0.02256, "close": 0.02272, "volume": 11351467.0, "close_time": 1771718399999, "quote_volume": 274406.77598, "trades": 5158, "taker_buy_base": 4466166.0, "taker_buy_quote": 108535.99664 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02273, "high": 0.02333, "low": 0.0218, "close": 0.02214, "volume": 9864690.0, "close_time": 1771732799999, "quote_volume": 222745.89186, "trades": 4709, "taker_buy_base": 4637992.0, "taker_buy_quote": 104865.17694 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.02215, "high": 0.02317, "low": 0.02209, "close": 0.02292, "volume": 3154504.0, "close_time": 1771747199999, "quote_volume": 71213.62708, "trades": 1622, "taker_buy_base": 1371796.0, "taker_buy_quote": 31005.79261 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.02296, "high": 0.02365, "low": 0.02288, "close": 0.02332, "volume": 5178925.0, "close_time": 1771761599999, "quote_volume": 120478.43433, "trades": 2838, "taker_buy_base": 2202168.0, "taker_buy_quote": 51279.19896 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.02332, "high": 0.02342, "low": 0.02156, "close": 0.02171, "volume": 5175173.0, "close_time": 1771775999999, "quote_volume": 115322.37121, "trades": 2755, "taker_buy_base": 1914309.0, "taker_buy_quote": 42737.59212 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.02174, "high": 0.02195, "low": 0.02109, "close": 0.02131, "volume": 2768270.0, "close_time": 1771790399999, "quote_volume": 59429.24045, "trades": 1608, "taker_buy_base": 1424058.0, "taker_buy_quote": 30518.64639 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.02132, "high": 0.02154, "low": 0.02089, "close": 0.02143, "volume": 2272730.0, "close_time": 1771804799999, "quote_volume": 48165.14195, "trades": 1581, "taker_buy_base": 1029749.0, "taker_buy_quote": 21868.64634 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02144, "high": 0.02148, "low": 0.02018, "close": 0.02078, "volume": 4130887.0, "close_time": 1771819199999, "quote_volume": 86468.12069, "trades": 3248, "taker_buy_base": 1804133.0, "taker_buy_quote": 37790.75581 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.02081, "high": 0.0216, "low": 0.02047, "close": 0.0212, "volume": 2244361.0, "close_time": 1771833599999, "quote_volume": 47493.67316, "trades": 2265, "taker_buy_base": 1231674.0, "taker_buy_quote": 26090.59649 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.02119, "high": 0.02201, "low": 0.02099, "close": 0.02176, "volume": 5039478.0, "close_time": 1771847999999, "quote_volume": 108005.45511, "trades": 2591, "taker_buy_base": 2185283.0, "taker_buy_quote": 47010.58444 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.02174, "high": 0.02192, "low": 0.0209, "close": 0.02106, "volume": 3789060.0, "close_time": 1771862399999, "quote_volume": 81096.5006, "trades": 2353, "taker_buy_base": 1302967.0, "taker_buy_quote": 28029.97013 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.02107, "high": 0.02169, "low": 0.02089, "close": 0.02123, "volume": 3402625.0, "close_time": 1771876799999, "quote_volume": 72609.11702, "trades": 1953, "taker_buy_base": 2206455.0, "taker_buy_quote": 47113.87058 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.02123, "high": 0.02187, "low": 0.02109, "close": 0.02137, "volume": 4890097.0, "close_time": 1771891199999, "quote_volume": 105167.09823, "trades": 2674, "taker_buy_base": 2091674.0, "taker_buy_quote": 44977.02637 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.02137, "high": 0.02356, "low": 0.0212, "close": 0.02282, "volume": 7186564.0, "close_time": 1771905599999, "quote_volume": 161497.64264, "trades": 4216, "taker_buy_base": 4318216.0, "taker_buy_quote": 97166.10141 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.02288, "high": 0.02326, "low": 0.02138, "close": 0.0223, "volume": 7220247.0, "close_time": 1771919999999, "quote_volume": 161016.48331, "trades": 4933, "taker_buy_base": 2868596.0, "taker_buy_quote": 63964.75534 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.02229, "high": 0.02354, "low": 0.0222, "close": 0.02277, "volume": 7720031.0, "close_time": 1771934399999, "quote_volume": 176376.86, "trades": 4460, "taker_buy_base": 3667930.0, "taker_buy_quote": 83818.05914 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.02275, "high": 0.02424, "low": 0.02245, "close": 0.02365, "volume": 7787299.0, "close_time": 1771948799999, "quote_volume": 181491.45774, "trades": 4288, "taker_buy_base": 3934421.0, "taker_buy_quote": 91769.14023 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.02364, "high": 0.02396, "low": 0.023, "close": 0.02327, "volume": 5222196.0, "close_time": 1771963199999, "quote_volume": 122398.62522, "trades": 2391, "taker_buy_base": 2530352.0, "taker_buy_quote": 59176.00133 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0233, "high": 0.02378, "low": 0.0227, "close": 0.02285, "volume": 3148015.0, "close_time": 1771977599999, "quote_volume": 73159.44446, "trades": 1804, "taker_buy_base": 1622385.0, "taker_buy_quote": 37696.68696 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02283, "high": 0.02346, "low": 0.02248, "close": 0.02251, "volume": 2270041.0, "close_time": 1771991999999, "quote_volume": 52157.21684, "trades": 1472, "taker_buy_base": 1127777.0, "taker_buy_quote": 25951.40489 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.02251, "high": 0.02344, "low": 0.02228, "close": 0.02332, "volume": 1693328.0, "close_time": 1772006399999, "quote_volume": 38738.22109, "trades": 1455, "taker_buy_base": 832976.0, "taker_buy_quote": 19036.3684 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02327, "high": 0.02347, "low": 0.02254, "close": 0.02279, "volume": 2482185.0, "close_time": 1772020799999, "quote_volume": 57133.5183, "trades": 1155, "taker_buy_base": 1278862.0, "taker_buy_quote": 29415.46064 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.02278, "high": 0.02278, "low": 0.02136, "close": 0.02194, "volume": 5133824.0, "close_time": 1772035199999, "quote_volume": 112580.56355, "trades": 2302, "taker_buy_base": 1948898.0, "taker_buy_quote": 42773.34192 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02195, "high": 0.02236, "low": 0.02174, "close": 0.02197, "volume": 2171429.0, "close_time": 1772049599999, "quote_volume": 47760.07566, "trades": 1168, "taker_buy_base": 923477.0, "taker_buy_quote": 20283.61332 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02198, "high": 0.02262, "low": 0.02173, "close": 0.02246, "volume": 1952230.0, "close_time": 1772063999999, "quote_volume": 43502.78893, "trades": 1352, "taker_buy_base": 1042928.0, "taker_buy_quote": 23267.42406 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02242, "high": 0.02451, "low": 0.02224, "close": 0.02374, "volume": 7022826.0, "close_time": 1772078399999, "quote_volume": 165720.3491, "trades": 3749, "taker_buy_base": 3280322.0, "taker_buy_quote": 77645.0049 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02369, "high": 0.02482, "low": 0.02306, "close": 0.02457, "volume": 4831230.0, "close_time": 1772092799999, "quote_volume": 116387.17297, "trades": 3052, "taker_buy_base": 2543851.0, "taker_buy_quote": 61419.3089 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02458, "high": 0.02531, "low": 0.02362, "close": 0.02398, "volume": 4610608.0, "close_time": 1772107199999, "quote_volume": 113307.26198, "trades": 2035, "taker_buy_base": 2450761.0, "taker_buy_quote": 60607.03359 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.02399, "high": 0.02458, "low": 0.02325, "close": 0.02431, "volume": 4048737.0, "close_time": 1772121599999, "quote_volume": 97018.66607, "trades": 2435, "taker_buy_base": 1766102.0, "taker_buy_quote": 42356.4281 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0243, "high": 0.0257, "low": 0.02398, "close": 0.025, "volume": 12172981.0, "close_time": 1772135999999, "quote_volume": 303999.27696, "trades": 4624, "taker_buy_base": 5951893.0, "taker_buy_quote": 148520.12376 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.02502, "high": 0.02589, "low": 0.02474, "close": 0.02488, "volume": 6978788.0, "close_time": 1772150399999, "quote_volume": 177107.87923, "trades": 2883, "taker_buy_base": 3145785.0, "taker_buy_quote": 79932.49582 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0249, "high": 0.0255, "low": 0.02398, "close": 0.02414, "volume": 3084451.0, "close_time": 1772164799999, "quote_volume": 76219.07672, "trades": 1673, "taker_buy_base": 1048521.0, "taker_buy_quote": 26007.77008 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02419, "high": 0.02452, "low": 0.02338, "close": 0.02355, "volume": 1896090.0, "close_time": 1772179199999, "quote_volume": 45471.64534, "trades": 1111, "taker_buy_base": 882642.0, "taker_buy_quote": 21165.60029 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.02355, "high": 0.02365, "low": 0.02297, "close": 0.02302, "volume": 2012330.0, "close_time": 1772193599999, "quote_volume": 46777.08208, "trades": 1056, "taker_buy_base": 671113.0, "taker_buy_quote": 15674.48803 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.023, "high": 0.02323, "low": 0.02229, "close": 0.02239, "volume": 2106175.0, "close_time": 1772207999999, "quote_volume": 47779.64947, "trades": 1445, "taker_buy_base": 897989.0, "taker_buy_quote": 20381.35686 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.02239, "high": 0.02254, "low": 0.02168, "close": 0.02172, "volume": 3000768.0, "close_time": 1772222399999, "quote_volume": 66216.11319, "trades": 1000, "taker_buy_base": 1445872.0, "taker_buy_quote": 31873.77074 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.02175, "high": 0.0224, "low": 0.02122, "close": 0.02236, "volume": 3477798.0, "close_time": 1772236799999, "quote_volume": 75706.07446, "trades": 1029, "taker_buy_base": 1993402.0, "taker_buy_quote": 43410.30438 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02233, "high": 0.02324, "low": 0.0222, "close": 0.02259, "volume": 3991926.0, "close_time": 1772251199999, "quote_volume": 90555.22397, "trades": 1489, "taker_buy_base": 1810646.0, "taker_buy_quote": 41005.22329 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.02262, "high": 0.02341, "low": 0.02175, "close": 0.02185, "volume": 5304785.0, "close_time": 1772265599999, "quote_volume": 118588.23893, "trades": 1765, "taker_buy_base": 1693109.0, "taker_buy_quote": 38133.41488 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.02186, "high": 0.02206, "low": 0.02126, "close": 0.02146, "volume": 3801239.0, "close_time": 1772279999999, "quote_volume": 82374.2935, "trades": 1383, "taker_buy_base": 1782203.0, "taker_buy_quote": 38643.0723 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.02146, "high": 0.02254, "low": 0.02131, "close": 0.02222, "volume": 3676359.0, "close_time": 1772294399999, "quote_volume": 80524.44575, "trades": 1270, "taker_buy_base": 2390392.0, "taker_buy_quote": 52386.29448 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.02221, "high": 0.02257, "low": 0.02163, "close": 0.0224, "volume": 2586535.0, "close_time": 1772308799999, "quote_volume": 56945.70143, "trades": 829, "taker_buy_base": 1101518.0, "taker_buy_quote": 24243.84011 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0224, "high": 0.02285, "low": 0.0221, "close": 0.02225, "volume": 4036463.0, "close_time": 1772323199999, "quote_volume": 90870.67911, "trades": 1100, "taker_buy_base": 1730078.0, "taker_buy_quote": 38960.31378 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02226, "high": 0.02287, "low": 0.02183, "close": 0.0221, "volume": 3376926.0, "close_time": 1772337599999, "quote_volume": 75457.4803, "trades": 1289, "taker_buy_base": 1741240.0, "taker_buy_quote": 38746.70863 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.02211, "high": 0.02243, "low": 0.02176, "close": 0.0219, "volume": 1689533.0, "close_time": 1772351999999, "quote_volume": 37239.95339, "trades": 539, "taker_buy_base": 1018202.0, "taker_buy_quote": 22434.23847 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.02199, "high": 0.02203, "low": 0.02139, "close": 0.02174, "volume": 764668.0, "close_time": 1772366399999, "quote_volume": 16635.47854, "trades": 276, "taker_buy_base": 370742.0, "taker_buy_quote": 8084.76562 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0217, "high": 0.02225, "low": 0.02127, "close": 0.02158, "volume": 1659177.0, "close_time": 1772380799999, "quote_volume": 35897.88308, "trades": 252, "taker_buy_base": 976944.0, "taker_buy_quote": 21151.992 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02152, "high": 0.02161, "low": 0.0207, "close": 0.02075, "volume": 2412646.0, "close_time": 1772395199999, "quote_volume": 50874.01059, "trades": 546, "taker_buy_base": 911677.0, "taker_buy_quote": 19206.16085 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.02075, "high": 0.0209, "low": 0.0198, "close": 0.02052, "volume": 3141073.0, "close_time": 1772409599999, "quote_volume": 64596.56497, "trades": 453, "taker_buy_base": 1068779.0, "taker_buy_quote": 21943.42828 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02053, "high": 0.02104, "low": 0.0204, "close": 0.02075, "volume": 1504423.0, "close_time": 1772423999999, "quote_volume": 31233.08298, "trades": 179, "taker_buy_base": 821669.0, "taker_buy_quote": 17117.51156 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.02068, "high": 0.02068, "low": 0.01961, "close": 0.01973, "volume": 2885342.0, "close_time": 1772438399999, "quote_volume": 57767.38562, "trades": 397, "taker_buy_base": 788307.0, "taker_buy_quote": 15653.5966 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01968, "high": 0.02011, "low": 0.01964, "close": 0.01984, "volume": 2279941.0, "close_time": 1772452799999, "quote_volume": 45214.19539, "trades": 227, "taker_buy_base": 863105.0, "taker_buy_quote": 17145.8458 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01981, "high": 0.02042, "low": 0.01922, "close": 0.01992, "volume": 2257624.0, "close_time": 1772467199999, "quote_volume": 44716.61011, "trades": 322, "taker_buy_base": 1064726.0, "taker_buy_quote": 21134.3017 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.02004, "high": 0.02015, "low": 0.01952, "close": 0.01965, "volume": 2437047.0, "close_time": 1772481599999, "quote_volume": 48152.02657, "trades": 220, "taker_buy_base": 873936.0, "taker_buy_quote": 17263.88661 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01966, "high": 0.01982, "low": 0.01914, "close": 0.01937, "volume": 2515104.0, "close_time": 1772495999999, "quote_volume": 49264.96197, "trades": 185, "taker_buy_base": 1103498.0, "taker_buy_quote": 21664.90798 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01932, "high": 0.01969, "low": 0.01928, "close": 0.01953, "volume": 2108815.0, "close_time": 1772510399999, "quote_volume": 41108.36344, "trades": 111, "taker_buy_base": 1077517.0, "taker_buy_quote": 21003.83938 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.01948, "high": 0.01961, "low": 0.01916, "close": 0.0194, "volume": 2386765.0, "close_time": 1772524799999, "quote_volume": 46250.64314, "trades": 108, "taker_buy_base": 1543269.0, "taker_buy_quote": 29890.94152 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01935, "high": 0.01938, "low": 0.01872, "close": 0.01898, "volume": 1837564.0, "close_time": 1772539199999, "quote_volume": 34808.27528, "trades": 229, "taker_buy_base": 730882.0, "taker_buy_quote": 13854.4073 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01903, "high": 0.01953, "low": 0.01885, "close": 0.0195, "volume": 3685585.0, "close_time": 1772553599999, "quote_volume": 70495.44918, "trades": 405, "taker_buy_base": 1576469.0, "taker_buy_quote": 30086.03196 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01956, "high": 0.0203, "low": 0.0195, "close": 0.02007, "volume": 5439927.0, "close_time": 1772567999999, "quote_volume": 108786.50325, "trades": 573, "taker_buy_base": 2595749.0, "taker_buy_quote": 51840.52532 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.02008, "high": 0.02124, "low": 0.02001, "close": 0.02067, "volume": 5816519.0, "close_time": 1772582399999, "quote_volume": 119596.14493, "trades": 565, "taker_buy_base": 3417814.0, "taker_buy_quote": 70282.3102 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02063, "high": 0.02088, "low": 0.02029, "close": 0.02029, "volume": 2268141.0, "close_time": 1772596799999, "quote_volume": 46739.12736, "trades": 288, "taker_buy_base": 906680.0, "taker_buy_quote": 18669.20418 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.02033, "high": 0.02056, "low": 0.01942, "close": 0.01984, "volume": 4323492.0, "close_time": 1772611199999, "quote_volume": 86497.77812, "trades": 646, "taker_buy_base": 1672265.0, "taker_buy_quote": 33502.96982 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01984, "high": 0.02029, "low": 0.0192, "close": 0.01932, "volume": 6259562.0, "close_time": 1772625599999, "quote_volume": 124269.56705, "trades": 833, "taker_buy_base": 2921176.0, "taker_buy_quote": 57979.62562 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01931, "high": 0.01985, "low": 0.01915, "close": 0.01982, "volume": 2004163.0, "close_time": 1772639999999, "quote_volume": 39229.71704, "trades": 346, "taker_buy_base": 1167411.0, "taker_buy_quote": 22878.85449 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01988, "high": 0.01995, "low": 0.01917, "close": 0.01937, "volume": 3069502.0, "close_time": 1772654399999, "quote_volume": 59435.52674, "trades": 385, "taker_buy_base": 1239192.0, "taker_buy_quote": 24028.02993 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01931, "high": 0.0195, "low": 0.019, "close": 0.01939, "volume": 3938246.0, "close_time": 1772668799999, "quote_volume": 75420.94237, "trades": 544, "taker_buy_base": 2025487.0, "taker_buy_quote": 38838.21027 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01933, "high": 0.0198, "low": 0.01926, "close": 0.01959, "volume": 1998543.0, "close_time": 1772683199999, "quote_volume": 38967.32444, "trades": 367, "taker_buy_base": 1197542.0, "taker_buy_quote": 23381.04398 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.01953, "high": 0.01971, "low": 0.01909, "close": 0.01909, "volume": 1199806.0, "close_time": 1772697599999, "quote_volume": 23261.75819, "trades": 157, "taker_buy_base": 436832.0, "taker_buy_quote": 8464.41015 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01915, "high": 0.01936, "low": 0.01889, "close": 0.01897, "volume": 2685646.0, "close_time": 1772711999999, "quote_volume": 51241.42391, "trades": 404, "taker_buy_base": 1187521.0, "taker_buy_quote": 22681.12029 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01895, "high": 0.01997, "low": 0.01869, "close": 0.01964, "volume": 4675910.0, "close_time": 1772726399999, "quote_volume": 90486.87827, "trades": 841, "taker_buy_base": 2729073.0, "taker_buy_quote": 52896.7672 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01961, "high": 0.01999, "low": 0.01913, "close": 0.01974, "volume": 3542838.0, "close_time": 1772740799999, "quote_volume": 69121.54884, "trades": 543, "taker_buy_base": 1649201.0, "taker_buy_quote": 32226.53902 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01971, "high": 0.02068, "low": 0.01966, "close": 0.02, "volume": 3863550.0, "close_time": 1772755199999, "quote_volume": 78099.52001, "trades": 743, "taker_buy_base": 1982174.0, "taker_buy_quote": 40010.74409 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02006, "high": 0.02019, "low": 0.01978, "close": 0.01996, "volume": 1041255.0, "close_time": 1772769599999, "quote_volume": 20795.02006, "trades": 200, "taker_buy_base": 599898.0, "taker_buy_quote": 11988.99691 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.02001, "high": 0.0204, "low": 0.01982, "close": 0.0204, "volume": 1364813.0, "close_time": 1772783999999, "quote_volume": 27476.01421, "trades": 248, "taker_buy_base": 842862.0, "taker_buy_quote": 16962.88829 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02033, "high": 0.02054, "low": 0.01992, "close": 0.0202, "volume": 2864990.0, "close_time": 1772798399999, "quote_volume": 58109.86295, "trades": 599, "taker_buy_base": 1244316.0, "taker_buy_quote": 25272.85217 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.02021, "high": 0.02077, "low": 0.02005, "close": 0.02043, "volume": 4035591.0, "close_time": 1772812799999, "quote_volume": 82411.54835, "trades": 926, "taker_buy_base": 1880922.0, "taker_buy_quote": 38431.66115 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.02043, "high": 0.0206, "low": 0.01977, "close": 0.02042, "volume": 2535957.0, "close_time": 1772827199999, "quote_volume": 51023.26339, "trades": 558, "taker_buy_base": 1022797.0, "taker_buy_quote": 20669.52905 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.02041, "high": 0.02107, "low": 0.02032, "close": 0.02074, "volume": 1809699.0, "close_time": 1772841599999, "quote_volume": 37391.74266, "trades": 409, "taker_buy_base": 864478.0, "taker_buy_quote": 17862.34196 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02082, "high": 0.02091, "low": 0.02033, "close": 0.02049, "volume": 1387342.0, "close_time": 1772855999999, "quote_volume": 28480.56035, "trades": 175, "taker_buy_base": 363802.0, "taker_buy_quote": 7496.9695 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.02051, "high": 0.02059, "low": 0.01902, "close": 0.01942, "volume": 5752657.0, "close_time": 1772870399999, "quote_volume": 112049.80435, "trades": 899, "taker_buy_base": 1875674.0, "taker_buy_quote": 36445.34536 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.01945, "high": 0.01979, "low": 0.01918, "close": 0.01928, "volume": 1370524.0, "close_time": 1772884799999, "quote_volume": 26618.84809, "trades": 228, "taker_buy_base": 811266.0, "taker_buy_quote": 15765.85914 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01921, "high": 0.0197, "low": 0.01911, "close": 0.01957, "volume": 960950.0, "close_time": 1772899199999, "quote_volume": 18628.77164, "trades": 192, "taker_buy_base": 520433.0, "taker_buy_quote": 10085.33414 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01959, "high": 0.0199, "low": 0.01945, "close": 0.01981, "volume": 559038.0, "close_time": 1772913599999, "quote_volume": 10997.83436, "trades": 134, "taker_buy_base": 346823.0, "taker_buy_quote": 6826.1346 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01985, "high": 0.02019, "low": 0.01977, "close": 0.01984, "volume": 517328.0, "close_time": 1772927999999, "quote_volume": 10345.0432, "trades": 127, "taker_buy_base": 368302.0, "taker_buy_quote": 7367.66032 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01993, "high": 0.02005, "low": 0.01968, "close": 0.01996, "volume": 619234.0, "close_time": 1772942399999, "quote_volume": 12296.94105, "trades": 135, "taker_buy_base": 301695.0, "taker_buy_quote": 5992.9255 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.02002, "high": 0.0206, "low": 0.01996, "close": 0.0206, "volume": 883708.0, "close_time": 1772956799999, "quote_volume": 17949.74773, "trades": 232, "taker_buy_base": 419614.0, "taker_buy_quote": 8521.49615 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0206, "high": 0.0206, "low": 0.01983, "close": 0.02027, "volume": 1297688.0, "close_time": 1772971199999, "quote_volume": 26253.43177, "trades": 332, "taker_buy_base": 766551.0, "taker_buy_quote": 15543.48793 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0202, "high": 0.02041, "low": 0.01975, "close": 0.01992, "volume": 1413690.0, "close_time": 1772985599999, "quote_volume": 28342.29393, "trades": 353, "taker_buy_base": 713133.0, "taker_buy_quote": 14322.00007 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01989, "high": 0.02021, "low": 0.01976, "close": 0.0202, "volume": 2122406.0, "close_time": 1772999999999, "quote_volume": 42511.23251, "trades": 381, "taker_buy_base": 914113.0, "taker_buy_quote": 18313.60693 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.02009, "high": 0.02025, "low": 0.01978, "close": 0.02, "volume": 551514.0, "close_time": 1773014399999, "quote_volume": 11046.53049, "trades": 171, "taker_buy_base": 342652.0, "taker_buy_quote": 6865.40647 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01998, "high": 0.02022, "low": 0.01957, "close": 0.02012, "volume": 1432446.0, "close_time": 1773028799999, "quote_volume": 28637.78336, "trades": 331, "taker_buy_base": 607565.0, "taker_buy_quote": 12126.43642 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.02011, "high": 0.02016, "low": 0.01937, "close": 0.01958, "volume": 1066085.0, "close_time": 1773043199999, "quote_volume": 21108.32211, "trades": 264, "taker_buy_base": 340267.0, "taker_buy_quote": 6739.30847 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01961, "high": 0.0199, "low": 0.01925, "close": 0.01948, "volume": 1222949.0, "close_time": 1773057599999, "quote_volume": 23893.07274, "trades": 279, "taker_buy_base": 400434.0, "taker_buy_quote": 7850.85946 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01947, "high": 0.01963, "low": 0.01895, "close": 0.01917, "volume": 1750210.0, "close_time": 1773071999999, "quote_volume": 33849.05715, "trades": 381, "taker_buy_base": 650558.0, "taker_buy_quote": 12578.65941 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.01906, "high": 0.01909, "low": 0.0184, "close": 0.01888, "volume": 1729245.0, "close_time": 1773086399999, "quote_volume": 32240.50118, "trades": 337, "taker_buy_base": 861072.0, "taker_buy_quote": 16043.58708 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01889, "high": 0.01947, "low": 0.01871, "close": 0.01908, "volume": 1740982.0, "close_time": 1773100799999, "quote_volume": 33074.78395, "trades": 387, "taker_buy_base": 1213472.0, "taker_buy_quote": 23046.47755 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01904, "high": 0.01968, "low": 0.01901, "close": 0.01947, "volume": 1447311.0, "close_time": 1773115199999, "quote_volume": 28049.44078, "trades": 446, "taker_buy_base": 641595.0, "taker_buy_quote": 12433.13109 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01949, "high": 0.01961, "low": 0.0191, "close": 0.01961, "volume": 1084112.0, "close_time": 1773129599999, "quote_volume": 21034.30173, "trades": 226, "taker_buy_base": 321177.0, "taker_buy_quote": 6233.11772 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01961, "high": 0.01979, "low": 0.01925, "close": 0.0193, "volume": 656242.0, "close_time": 1773143999999, "quote_volume": 12759.44555, "trades": 229, "taker_buy_base": 278758.0, "taker_buy_quote": 5423.21277 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0193, "high": 0.01968, "low": 0.01904, "close": 0.01968, "volume": 1195950.0, "close_time": 1773158399999, "quote_volume": 23027.50335, "trades": 391, "taker_buy_base": 605666.0, "taker_buy_quote": 11680.35526 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01961, "high": 0.01968, "low": 0.01891, "close": 0.01896, "volume": 1831537.0, "close_time": 1773172799999, "quote_volume": 35419.35749, "trades": 284, "taker_buy_base": 820555.0, "taker_buy_quote": 15938.20272 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01902, "high": 0.01949, "low": 0.01892, "close": 0.01946, "volume": 798512.0, "close_time": 1773187199999, "quote_volume": 15412.1713, "trades": 209, "taker_buy_base": 578528.0, "taker_buy_quote": 11181.82713 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01946, "high": 0.01996, "low": 0.01921, "close": 0.01956, "volume": 1343763.0, "close_time": 1773201599999, "quote_volume": 26410.71581, "trades": 375, "taker_buy_base": 556837.0, "taker_buy_quote": 10942.87992 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01962, "high": 0.01983, "low": 0.01939, "close": 0.0195, "volume": 779721.0, "close_time": 1773215999999, "quote_volume": 15264.46556, "trades": 244, "taker_buy_base": 410030.0, "taker_buy_quote": 8043.55839 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.01949, "high": 0.01979, "low": 0.01923, "close": 0.0195, "volume": 1165995.0, "close_time": 1773230399999, "quote_volume": 22718.15316, "trades": 324, "taker_buy_base": 455372.0, "taker_buy_quote": 8882.26371 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0195, "high": 0.02048, "low": 0.01944, "close": 0.02037, "volume": 1514947.0, "close_time": 1773244799999, "quote_volume": 30356.46253, "trades": 396, "taker_buy_base": 853198.0, "taker_buy_quote": 17146.45705 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.02039, "high": 0.02074, "low": 0.02013, "close": 0.02059, "volume": 1672798.0, "close_time": 1773259199999, "quote_volume": 34191.84793, "trades": 385, "taker_buy_base": 842715.0, "taker_buy_quote": 17222.83569 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.02058, "high": 0.02103, "low": 0.0205, "close": 0.02099, "volume": 808288.0, "close_time": 1773273599999, "quote_volume": 16790.30064, "trades": 310, "taker_buy_base": 486425.0, "taker_buy_quote": 10115.08432 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02102, "high": 0.02191, "low": 0.02056, "close": 0.02084, "volume": 3475354.0, "close_time": 1773287999999, "quote_volume": 74072.17722, "trades": 1009, "taker_buy_base": 1334978.0, "taker_buy_quote": 28394.29303 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.02086, "high": 0.02123, "low": 0.02005, "close": 0.02046, "volume": 1888337.0, "close_time": 1773302399999, "quote_volume": 38939.99498, "trades": 585, "taker_buy_base": 878056.0, "taker_buy_quote": 18068.03594 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.02029, "high": 0.02073, "low": 0.02027, "close": 0.02052, "volume": 604399.0, "close_time": 1773316799999, "quote_volume": 12417.02043, "trades": 222, "taker_buy_base": 398489.0, "taker_buy_quote": 8185.25898 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.02053, "high": 0.0212, "low": 0.02046, "close": 0.02103, "volume": 1221074.0, "close_time": 1773331199999, "quote_volume": 25602.46191, "trades": 699, "taker_buy_base": 687566.0, "taker_buy_quote": 14447.31511 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.02107, "high": 0.02172, "low": 0.02103, "close": 0.0217, "volume": 1005744.0, "close_time": 1773345599999, "quote_volume": 21549.32199, "trades": 358, "taker_buy_base": 446883.0, "taker_buy_quote": 9586.2629 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.02168, "high": 0.02214, "low": 0.0215, "close": 0.02161, "volume": 1037844.0, "close_time": 1773359999999, "quote_volume": 22633.34268, "trades": 257, "taker_buy_base": 625138.0, "taker_buy_quote": 13670.84488 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02155, "high": 0.02239, "low": 0.02144, "close": 0.02165, "volume": 1335586.0, "close_time": 1773374399999, "quote_volume": 29267.994, "trades": 314, "taker_buy_base": 776068.0, "taker_buy_quote": 16962.51502 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.02158, "high": 0.02194, "low": 0.02134, "close": 0.02144, "volume": 1861605.0, "close_time": 1773388799999, "quote_volume": 40192.92715, "trades": 363, "taker_buy_base": 664444.0, "taker_buy_quote": 14323.77303 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.02155, "high": 0.02199, "low": 0.02107, "close": 0.02176, "volume": 1562162.0, "close_time": 1773403199999, "quote_volume": 33499.28713, "trades": 402, "taker_buy_base": 1249301.0, "taker_buy_quote": 26799.89827 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.02176, "high": 0.02202, "low": 0.02135, "close": 0.02175, "volume": 1472969.0, "close_time": 1773417599999, "quote_volume": 31962.63386, "trades": 569, "taker_buy_base": 423304.0, "taker_buy_quote": 9198.11519 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.02176, "high": 0.02242, "low": 0.02165, "close": 0.02235, "volume": 1523209.0, "close_time": 1773431999999, "quote_volume": 33462.24178, "trades": 542, "taker_buy_base": 700858.0, "taker_buy_quote": 15440.45251 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.02235, "high": 0.02268, "low": 0.02185, "close": 0.02215, "volume": 1098673.0, "close_time": 1773446399999, "quote_volume": 24564.74318, "trades": 354, "taker_buy_base": 544929.0, "taker_buy_quote": 12155.07012 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02212, "high": 0.0224, "low": 0.02153, "close": 0.02211, "volume": 509174.0, "close_time": 1773460799999, "quote_volume": 11175.61519, "trades": 230, "taker_buy_base": 236653.0, "taker_buy_quote": 5189.85846 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.02217, "high": 0.02239, "low": 0.02169, "close": 0.0219, "volume": 388965.0, "close_time": 1773475199999, "quote_volume": 8588.83383, "trades": 162, "taker_buy_base": 158616.0, "taker_buy_quote": 3486.955 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.02189, "high": 0.02224, "low": 0.02172, "close": 0.02181, "volume": 743363.0, "close_time": 1773489599999, "quote_volume": 16324.3231, "trades": 207, "taker_buy_base": 253979.0, "taker_buy_quote": 5586.98488 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.02181, "high": 0.02196, "low": 0.02139, "close": 0.02149, "volume": 505585.0, "close_time": 1773503999999, "quote_volume": 10965.79587, "trades": 115, "taker_buy_base": 97807.0, "taker_buy_quote": 2111.68151 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.02152, "high": 0.02228, "low": 0.02152, "close": 0.02164, "volume": 1277474.0, "close_time": 1773518399999, "quote_volume": 27960.239, "trades": 432, "taker_buy_base": 663324.0, "taker_buy_quote": 14503.51301 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.02165, "high": 0.02238, "low": 0.02165, "close": 0.02233, "volume": 684814.0, "close_time": 1773532799999, "quote_volume": 15082.53407, "trades": 290, "taker_buy_base": 431112.0, "taker_buy_quote": 9502.60622 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02226, "high": 0.0227, "low": 0.02202, "close": 0.02212, "volume": 1185549.0, "close_time": 1773547199999, "quote_volume": 26565.67788, "trades": 363, "taker_buy_base": 704154.0, "taker_buy_quote": 15825.93689 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.02206, "high": 0.02209, "low": 0.02177, "close": 0.02182, "volume": 723438.0, "close_time": 1773561599999, "quote_volume": 15874.1134, "trades": 140, "taker_buy_base": 206942.0, "taker_buy_quote": 4545.64401 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.02183, "high": 0.02212, "low": 0.02181, "close": 0.02199, "volume": 278128.0, "close_time": 1773575999999, "quote_volume": 6099.62917, "trades": 97, "taker_buy_base": 206575.0, "taker_buy_quote": 4534.32051 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.02206, "high": 0.02209, "low": 0.02134, "close": 0.02164, "volume": 663666.0, "close_time": 1773590399999, "quote_volume": 14337.72187, "trades": 176, "taker_buy_base": 318924.0, "taker_buy_quote": 6887.73268 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.02166, "high": 0.02233, "low": 0.02166, "close": 0.02177, "volume": 619610.0, "close_time": 1773604799999, "quote_volume": 13581.71515, "trades": 182, "taker_buy_base": 277851.0, "taker_buy_quote": 6100.92966 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.02179, "high": 0.02189, "low": 0.0216, "close": 0.02166, "volume": 539261.0, "close_time": 1773619199999, "quote_volume": 11722.71296, "trades": 128, "taker_buy_base": 431409.0, "taker_buy_quote": 9375.74179 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02167, "high": 0.02248, "low": 0.02167, "close": 0.02208, "volume": 1379863.0, "close_time": 1773633599999, "quote_volume": 30391.20436, "trades": 253, "taker_buy_base": 434789.0, "taker_buy_quote": 9608.06872 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.02211, "high": 0.02233, "low": 0.02202, "close": 0.02209, "volume": 191917.0, "close_time": 1773647999999, "quote_volume": 4248.66732, "trades": 110, "taker_buy_base": 131828.0, "taker_buy_quote": 2920.30754 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.02204, "high": 0.02215, "low": 0.02165, "close": 0.02174, "volume": 348457.0, "close_time": 1773662399999, "quote_volume": 7607.56195, "trades": 238, "taker_buy_base": 181973.0, "taker_buy_quote": 3979.02662 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.02176, "high": 0.02208, "low": 0.02173, "close": 0.02202, "volume": 904062.0, "close_time": 1773676799999, "quote_volume": 19806.0022, "trades": 198, "taker_buy_base": 818857.0, "taker_buy_quote": 17938.21296 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.02199, "high": 0.02258, "low": 0.02193, "close": 0.02243, "volume": 1077330.0, "close_time": 1773691199999, "quote_volume": 23893.73969, "trades": 298, "taker_buy_base": 469732.0, "taker_buy_quote": 10436.38365 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.02242, "high": 0.02286, "low": 0.0222, "close": 0.02255, "volume": 357596.0, "close_time": 1773705599999, "quote_volume": 8049.11396, "trades": 220, "taker_buy_base": 192073.0, "taker_buy_quote": 4338.51797 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02249, "high": 0.023, "low": 0.0224, "close": 0.02294, "volume": 649519.0, "close_time": 1773719999999, "quote_volume": 14764.71461, "trades": 330, "taker_buy_base": 385208.0, "taker_buy_quote": 8764.35551 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0229, "high": 0.02309, "low": 0.02204, "close": 0.02241, "volume": 1263244.0, "close_time": 1773734399999, "quote_volume": 28443.86593, "trades": 447, "taker_buy_base": 442095.0, "taker_buy_quote": 9978.35425 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.02247, "high": 0.0225, "low": 0.02182, "close": 0.02206, "volume": 553510.0, "close_time": 1773748799999, "quote_volume": 12236.73169, "trades": 209, "taker_buy_base": 448711.0, "taker_buy_quote": 9916.81759 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.02211, "high": 0.02272, "low": 0.02165, "close": 0.0226, "volume": 1318312.0, "close_time": 1773763199999, "quote_volume": 29064.14705, "trades": 397, "taker_buy_base": 399496.0, "taker_buy_quote": 8814.80169 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02261, "high": 0.02314, "low": 0.0225, "close": 0.02304, "volume": 1078460.0, "close_time": 1773777599999, "quote_volume": 24689.53487, "trades": 452, "taker_buy_base": 610126.0, "taker_buy_quote": 13985.06329 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02305, "high": 0.02331, "low": 0.02281, "close": 0.02306, "volume": 1437500.0, "close_time": 1773791999999, "quote_volume": 33226.74939, "trades": 326, "taker_buy_base": 737724.0, "taker_buy_quote": 17029.89534 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02308, "high": 0.02363, "low": 0.02287, "close": 0.02328, "volume": 951512.0, "close_time": 1773806399999, "quote_volume": 22187.77629, "trades": 308, "taker_buy_base": 377001.0, "taker_buy_quote": 8784.52892 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02328, "high": 0.02348, "low": 0.0222, "close": 0.02263, "volume": 1490681.0, "close_time": 1773820799999, "quote_volume": 34055.05702, "trades": 436, "taker_buy_base": 489080.0, "taker_buy_quote": 11127.3799 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02257, "high": 0.02302, "low": 0.02229, "close": 0.02245, "volume": 2292992.0, "close_time": 1773835199999, "quote_volume": 51926.68259, "trades": 489, "taker_buy_base": 1339281.0, "taker_buy_quote": 30279.40306 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02247, "high": 0.02252, "low": 0.01988, "close": 0.02029, "volume": 4679936.0, "close_time": 1773849599999, "quote_volume": 98198.50974, "trades": 1088, "taker_buy_base": 2099532.0, "taker_buy_quote": 44281.66061 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02028, "high": 0.02235, "low": 0.01997, "close": 0.02166, "volume": 2930563.0, "close_time": 1773863999999, "quote_volume": 62971.61512, "trades": 824, "taker_buy_base": 1488264.0, "taker_buy_quote": 31880.74727 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02164, "high": 0.02286, "low": 0.02144, "close": 0.02258, "volume": 926590.0, "close_time": 1773878399999, "quote_volume": 20463.15693, "trades": 347, "taker_buy_base": 465410.0, "taker_buy_quote": 10389.8027 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02262, "high": 0.02295, "low": 0.0216, "close": 0.02175, "volume": 688917.0, "close_time": 1773892799999, "quote_volume": 15395.31806, "trades": 277, "taker_buy_base": 288124.0, "taker_buy_quote": 6435.83674 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0217, "high": 0.02238, "low": 0.02148, "close": 0.02212, "volume": 1051977.0, "close_time": 1773907199999, "quote_volume": 22982.06218, "trades": 251, "taker_buy_base": 456114.0, "taker_buy_quote": 9972.87341 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0221, "high": 0.02244, "low": 0.02201, "close": 0.02214, "volume": 468760.0, "close_time": 1773921599999, "quote_volume": 10439.55779, "trades": 170, "taker_buy_base": 223986.0, "taker_buy_quote": 4988.74906 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02215, "high": 0.02239, "low": 0.02163, "close": 0.02174, "volume": 953176.0, "close_time": 1773935999999, "quote_volume": 21036.69593, "trades": 211, "taker_buy_base": 620352.0, "taker_buy_quote": 13729.06913 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.02174, "high": 0.02229, "low": 0.02138, "close": 0.02213, "volume": 526262.0, "close_time": 1773950399999, "quote_volume": 11506.97643, "trades": 156, "taker_buy_base": 146791.0, "taker_buy_quote": 3230.9152 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.02211, "high": 0.02224, "low": 0.02162, "close": 0.02176, "volume": 295023.0, "close_time": 1773964799999, "quote_volume": 6452.13815, "trades": 110, "taker_buy_base": 129705.0, "taker_buy_quote": 2835.41562 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02183, "high": 0.02226, "low": 0.02183, "close": 0.02213, "volume": 445158.0, "close_time": 1773979199999, "quote_volume": 9817.41384, "trades": 76, "taker_buy_base": 111600.0, "taker_buy_quote": 2459.93717 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0221, "high": 0.02246, "low": 0.02195, "close": 0.02241, "volume": 1395415.0, "close_time": 1773993599999, "quote_volume": 30959.10875, "trades": 229, "taker_buy_base": 510528.0, "taker_buy_quote": 11360.42052 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02241, "high": 0.02274, "low": 0.02224, "close": 0.02265, "volume": 564416.0, "close_time": 1774007999999, "quote_volume": 12677.13146, "trades": 106, "taker_buy_base": 226352.0, "taker_buy_quote": 5113.53364 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02264, "high": 0.02355, "low": 0.02264, "close": 0.02346, "volume": 1642066.0, "close_time": 1774022399999, "quote_volume": 38062.1939, "trades": 476, "taker_buy_base": 812008.0, "taker_buy_quote": 18861.77098 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02343, "high": 0.02351, "low": 0.02274, "close": 0.02339, "volume": 953294.0, "close_time": 1774036799999, "quote_volume": 22092.64622, "trades": 245, "taker_buy_base": 538045.0, "taker_buy_quote": 12506.8179 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02324, "high": 0.02333, "low": 0.02287, "close": 0.02301, "volume": 400275.0, "close_time": 1774051199999, "quote_volume": 9243.2429, "trades": 90, "taker_buy_base": 154984.0, "taker_buy_quote": 3588.9484 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02307, "high": 0.02307, "low": 0.02268, "close": 0.02277, "volume": 412048.0, "close_time": 1774065599999, "quote_volume": 9416.76216, "trades": 80, "taker_buy_base": 222119.0, "taker_buy_quote": 5069.02796 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02282, "high": 0.02282, "low": 0.02243, "close": 0.02247, "volume": 223897.0, "close_time": 1774079999999, "quote_volume": 5064.22825, "trades": 65, "taker_buy_base": 54028.0, "taker_buy_quote": 1221.13589 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02246, "high": 0.02276, "low": 0.02237, "close": 0.02259, "volume": 180797.0, "close_time": 1774094399999, "quote_volume": 4079.23551, "trades": 94, "taker_buy_base": 108574.0, "taker_buy_quote": 2450.59123 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02256, "high": 0.02262, "low": 0.02225, "close": 0.02251, "volume": 259449.0, "close_time": 1774108799999, "quote_volume": 5818.49854, "trades": 92, "taker_buy_base": 194211.0, "taker_buy_quote": 4360.36827 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02249, "high": 0.02249, "low": 0.02212, "close": 0.02217, "volume": 430879.0, "close_time": 1774123199999, "quote_volume": 9556.04656, "trades": 83, "taker_buy_base": 70398.0, "taker_buy_quote": 1562.70289 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02215, "high": 0.02227, "low": 0.02206, "close": 0.02226, "volume": 268186.0, "close_time": 1774137599999, "quote_volume": 5939.0085, "trades": 74, "taker_buy_base": 129177.0, "taker_buy_quote": 2858.49605 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02216, "high": 0.02262, "low": 0.02182, "close": 0.02252, "volume": 441051.0, "close_time": 1774151999999, "quote_volume": 9759.12773, "trades": 137, "taker_buy_base": 175746.0, "taker_buy_quote": 3895.25866 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0226, "high": 0.02277, "low": 0.02242, "close": 0.02251, "volume": 225333.0, "close_time": 1774166399999, "quote_volume": 5091.47442, "trades": 78, "taker_buy_base": 70045.0, "taker_buy_quote": 1586.75087 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02243, "high": 0.02287, "low": 0.02234, "close": 0.02257, "volume": 458021.0, "close_time": 1774180799999, "quote_volume": 10361.53232, "trades": 144, "taker_buy_base": 279167.0, "taker_buy_quote": 6307.80153 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02251, "high": 0.02277, "low": 0.02224, "close": 0.0224, "volume": 627692.0, "close_time": 1774195199999, "quote_volume": 14168.21867, "trades": 174, "taker_buy_base": 263524.0, "taker_buy_quote": 5953.83971 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02249, "high": 0.02261, "low": 0.02226, "close": 0.02237, "volume": 276602.0, "close_time": 1774209599999, "quote_volume": 6211.53181, "trades": 110, "taker_buy_base": 151831.0, "taker_buy_quote": 3414.5098 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.02248, "high": 0.0225, "low": 0.02191, "close": 0.02208, "volume": 166451.0, "close_time": 1774223999999, "quote_volume": 3679.47111, "trades": 88, "taker_buy_base": 44437.0, "taker_buy_quote": 982.87215 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02202, "high": 0.02247, "low": 0.02186, "close": 0.02237, "volume": 140755.0, "close_time": 1774238399999, "quote_volume": 3127.58119, "trades": 82, "taker_buy_base": 80630.0, "taker_buy_quote": 1793.73662 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.02241, "high": 0.02256, "low": 0.02191, "close": 0.02191, "volume": 262776.0, "close_time": 1774252799999, "quote_volume": 5824.03067, "trades": 110, "taker_buy_base": 161209.0, "taker_buy_quote": 3571.54108 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.02195, "high": 0.02277, "low": 0.02192, "close": 0.02277, "volume": 307377.0, "close_time": 1774267199999, "quote_volume": 6879.05998, "trades": 167, "taker_buy_base": 167513.0, "taker_buy_quote": 3756.65617 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02272, "high": 0.02321, "low": 0.02263, "close": 0.02269, "volume": 1032160.0, "close_time": 1774281599999, "quote_volume": 23729.54657, "trades": 187, "taker_buy_base": 786238.0, "taker_buy_quote": 18096.60252 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02273, "high": 0.02321, "low": 0.02272, "close": 0.02299, "volume": 466178.0, "close_time": 1774295999999, "quote_volume": 10749.81691, "trades": 154, "taker_buy_base": 332545.0, "taker_buy_quote": 7663.35789 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.023, "high": 0.0234, "low": 0.02281, "close": 0.02295, "volume": 246876.0, "close_time": 1774310399999, "quote_volume": 5671.72301, "trades": 112, "taker_buy_base": 153490.0, "taker_buy_quote": 3530.26823 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02289, "high": 0.02322, "low": 0.02285, "close": 0.02314, "volume": 73427.0, "close_time": 1774324799999, "quote_volume": 1690.1988, "trades": 46, "taker_buy_base": 56344.0, "taker_buy_quote": 1295.87872 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02315, "high": 0.0238, "low": 0.02303, "close": 0.0233, "volume": 1515547.0, "close_time": 1774339199999, "quote_volume": 35407.53521, "trades": 253, "taker_buy_base": 322891.0, "taker_buy_quote": 7522.89855 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02336, "high": 0.02369, "low": 0.02305, "close": 0.02343, "volume": 675734.0, "close_time": 1774353599999, "quote_volume": 15738.05196, "trades": 232, "taker_buy_base": 503570.0, "taker_buy_quote": 11720.08836 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02355, "high": 0.02362, "low": 0.02293, "close": 0.02319, "volume": 613429.0, "close_time": 1774367999999, "quote_volume": 14352.19916, "trades": 121, "taker_buy_base": 334910.0, "taker_buy_quote": 7831.23363 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.02321, "high": 0.02363, "low": 0.02321, "close": 0.02339, "volume": 185178.0, "close_time": 1774382399999, "quote_volume": 4350.84464, "trades": 72, "taker_buy_base": 144324.0, "taker_buy_quote": 3390.67945 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.02336, "high": 0.02353, "low": 0.02295, "close": 0.02353, "volume": 490272.0, "close_time": 1774396799999, "quote_volume": 11415.69459, "trades": 222, "taker_buy_base": 271965.0, "taker_buy_quote": 6334.06244 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02348, "high": 0.02395, "low": 0.0234, "close": 0.02386, "volume": 371950.0, "close_time": 1774411199999, "quote_volume": 8840.63066, "trades": 137, "taker_buy_base": 215136.0, "taker_buy_quote": 5117.29223 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02376, "high": 0.02407, "low": 0.02372, "close": 0.02405, "volume": 125324.0, "close_time": 1774425599999, "quote_volume": 2987.63395, "trades": 59, "taker_buy_base": 70551.0, "taker_buy_quote": 1681.29101 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02391, "high": 0.02448, "low": 0.0236, "close": 0.0236, "volume": 455960.0, "close_time": 1774439999999, "quote_volume": 11007.0577, "trades": 200, "taker_buy_base": 359300.0, "taker_buy_quote": 8680.66039 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.02363, "high": 0.02426, "low": 0.02363, "close": 0.0242, "volume": 30484.0, "close_time": 1774454399999, "quote_volume": 731.0881, "trades": 27, "taker_buy_base": 15926.0, "taker_buy_quote": 382.8972 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02425, "high": 0.02485, "low": 0.02425, "close": 0.02468, "volume": 666342.0, "close_time": 1774468799999, "quote_volume": 16379.0237, "trades": 229, "taker_buy_base": 321539.0, "taker_buy_quote": 7901.64993 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.02473, "high": 0.02497, "low": 0.02465, "close": 0.02475, "volume": 127190.0, "close_time": 1774483199999, "quote_volume": 3156.89948, "trades": 69, "taker_buy_base": 63932.0, "taker_buy_quote": 1587.20233 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02468, "high": 0.02489, "low": 0.02441, "close": 0.02485, "volume": 514152.0, "close_time": 1774497599999, "quote_volume": 12598.41927, "trades": 73, "taker_buy_base": 56801.0, "taker_buy_quote": 1400.63008 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0248, "high": 0.02512, "low": 0.02434, "close": 0.02448, "volume": 457595.0, "close_time": 1774511999999, "quote_volume": 11266.83796, "trades": 210, "taker_buy_base": 166508.0, "taker_buy_quote": 4116.44024 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0245, "high": 0.02482, "low": 0.02377, "close": 0.0239, "volume": 9144515.0, "close_time": 1774526399999, "quote_volume": 223931.65639, "trades": 7978, "taker_buy_base": 5551720.0, "taker_buy_quote": 136006.49469 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02388, "high": 0.02422, "low": 0.02365, "close": 0.02368, "volume": 550085.0, "close_time": 1774540799999, "quote_volume": 13200.95549, "trades": 189, "taker_buy_base": 270889.0, "taker_buy_quote": 6499.8672 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02372, "high": 0.02397, "low": 0.02343, "close": 0.02388, "volume": 192979.0, "close_time": 1774555199999, "quote_volume": 4550.78362, "trades": 100, "taker_buy_base": 54967.0, "taker_buy_quote": 1297.3335 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02401, "high": 0.02433, "low": 0.02372, "close": 0.02377, "volume": 112197.0, "close_time": 1774569599999, "quote_volume": 2703.20768, "trades": 61, "taker_buy_base": 61248.0, "taker_buy_quote": 1481.40335 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02376, "high": 0.02404, "low": 0.02376, "close": 0.0239, "volume": 34394.0, "close_time": 1774583999999, "quote_volume": 822.80425, "trades": 26, "taker_buy_base": 16125.0, "taker_buy_quote": 385.43055 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02395, "high": 0.02415, "low": 0.02387, "close": 0.02393, "volume": 526118.0, "close_time": 1774598399999, "quote_volume": 12647.89812, "trades": 139, "taker_buy_base": 442778.0, "taker_buy_quote": 10644.03523 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.02392, "high": 0.02397, "low": 0.02358, "close": 0.02361, "volume": 138659.0, "close_time": 1774612799999, "quote_volume": 3306.04713, "trades": 74, "taker_buy_base": 68539.0, "taker_buy_quote": 1636.81594 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02348, "high": 0.02426, "low": 0.02328, "close": 0.02386, "volume": 514270.0, "close_time": 1774627199999, "quote_volume": 12116.19562, "trades": 157, "taker_buy_base": 321902.0, "taker_buy_quote": 7550.88962 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02399, "high": 0.024, "low": 0.0237, "close": 0.02383, "volume": 494053.0, "close_time": 1774641599999, "quote_volume": 11764.98749, "trades": 119, "taker_buy_base": 228825.0, "taker_buy_quote": 5458.52534 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02387, "high": 0.02395, "low": 0.02375, "close": 0.02395, "volume": 23603.0, "close_time": 1774655999999, "quote_volume": 562.29293, "trades": 13, "taker_buy_base": 10929.0, "taker_buy_quote": 260.8529 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02399, "high": 0.02399, "low": 0.02334, "close": 0.02391, "volume": 1000816.0, "close_time": 1774670399999, "quote_volume": 23673.02335, "trades": 139, "taker_buy_base": 140043.0, "taker_buy_quote": 3300.65577 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.02391, "high": 0.02395, "low": 0.02338, "close": 0.02338, "volume": 255296.0, "close_time": 1774684799999, "quote_volume": 6027.9424, "trades": 58, "taker_buy_base": 58965.0, "taker_buy_quote": 1394.76817 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.02341, "high": 0.02361, "low": 0.02304, "close": 0.02328, "volume": 391586.0, "close_time": 1774699199999, "quote_volume": 9129.06421, "trades": 131, "taker_buy_base": 205391.0, "taker_buy_quote": 4786.92398 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.02319, "high": 0.02326, "low": 0.02277, "close": 0.02312, "volume": 290095.0, "close_time": 1774713599999, "quote_volume": 6674.96343, "trades": 135, "taker_buy_base": 151716.0, "taker_buy_quote": 3492.55372 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.02306, "high": 0.0233, "low": 0.02299, "close": 0.02303, "volume": 199411.0, "close_time": 1774727999999, "quote_volume": 4593.53809, "trades": 63, "taker_buy_base": 28682.0, "taker_buy_quote": 663.74176 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.02294, "high": 0.02335, "low": 0.02285, "close": 0.02311, "volume": 253604.0, "close_time": 1774742399999, "quote_volume": 5849.79865, "trades": 107, "taker_buy_base": 151857.0, "taker_buy_quote": 3506.67413 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02279, "high": 0.02306, "low": 0.02253, "close": 0.02258, "volume": 126919.0, "close_time": 1774756799999, "quote_volume": 2898.79302, "trades": 70, "taker_buy_base": 47546.0, "taker_buy_quote": 1087.22338 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02249, "high": 0.02269, "low": 0.02239, "close": 0.02258, "volume": 108546.0, "close_time": 1774771199999, "quote_volume": 2447.82012, "trades": 53, "taker_buy_base": 53882.0, "taker_buy_quote": 1215.367 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.02262, "high": 0.0229, "low": 0.02254, "close": 0.02285, "volume": 1087072.0, "close_time": 1774785599999, "quote_volume": 24730.76295, "trades": 170, "taker_buy_base": 143096.0, "taker_buy_quote": 3250.52253 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02279, "high": 0.02284, "low": 0.0225, "close": 0.02261, "volume": 193256.0, "close_time": 1774799999999, "quote_volume": 4375.92739, "trades": 67, "taker_buy_base": 114169.0, "taker_buy_quote": 2587.69814 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02258, "high": 0.02263, "low": 0.02244, "close": 0.02251, "volume": 231350.0, "close_time": 1774814399999, "quote_volume": 5218.13522, "trades": 70, "taker_buy_base": 57850.0, "taker_buy_quote": 1306.49665 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02251, "high": 0.0228, "low": 0.02204, "close": 0.02274, "volume": 481388.0, "close_time": 1774828799999, "quote_volume": 10719.78007, "trades": 145, "taker_buy_base": 190334.0, "taker_buy_quote": 4248.518 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02267, "high": 0.02352, "low": 0.02261, "close": 0.02348, "volume": 218645.0, "close_time": 1774843199999, "quote_volume": 5089.19842, "trades": 78, "taker_buy_base": 114143.0, "taker_buy_quote": 2659.15788 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02351, "high": 0.02359, "low": 0.02302, "close": 0.02303, "volume": 39939.0, "close_time": 1774857599999, "quote_volume": 933.76472, "trades": 27, "taker_buy_base": 23798.0, "taker_buy_quote": 558.96459 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02317, "high": 0.02328, "low": 0.02306, "close": 0.02315, "volume": 142344.0, "close_time": 1774871999999, "quote_volume": 3296.58681, "trades": 80, "taker_buy_base": 102192.0, "taker_buy_quote": 2365.6209 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0233, "high": 0.02347, "low": 0.02278, "close": 0.02279, "volume": 526925.0, "close_time": 1774886399999, "quote_volume": 12154.74127, "trades": 110, "taker_buy_base": 71402.0, "taker_buy_quote": 1661.96806 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02284, "high": 0.02285, "low": 0.0225, "close": 0.02251, "volume": 59578.0, "close_time": 1774900799999, "quote_volume": 1349.20874, "trades": 46, "taker_buy_base": 24635.0, "taker_buy_quote": 560.44402 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02254, "high": 0.02268, "low": 0.02248, "close": 0.0225, "volume": 143164.0, "close_time": 1774915199999, "quote_volume": 3224.6184, "trades": 52, "taker_buy_base": 80807.0, "taker_buy_quote": 1820.42886 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0225, "high": 0.0231, "low": 0.0225, "close": 0.02267, "volume": 98205.0, "close_time": 1774929599999, "quote_volume": 2239.84482, "trades": 39, "taker_buy_base": 60625.0, "taker_buy_quote": 1381.01606 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.02267, "high": 0.02269, "low": 0.02255, "close": 0.02261, "volume": 57746.0, "close_time": 1774943999999, "quote_volume": 1305.71972, "trades": 21, "taker_buy_base": 28973.0, "taker_buy_quote": 655.21977 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02264, "high": 0.02273, "low": 0.02224, "close": 0.02259, "volume": 180551.0, "close_time": 1774958399999, "quote_volume": 4060.7167, "trades": 78, "taker_buy_base": 111848.0, "taker_buy_quote": 2518.33078 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02266, "high": 0.02268, "low": 0.0225, "close": 0.02267, "volume": 64272.0, "close_time": 1774972799999, "quote_volume": 1450.02186, "trades": 31, "taker_buy_base": 28632.0, "taker_buy_quote": 646.86669 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02272, "high": 0.02292, "low": 0.02268, "close": 0.02268, "volume": 27990.0, "close_time": 1774987199999, "quote_volume": 638.44497, "trades": 18, "taker_buy_base": 27740.0, "taker_buy_quote": 632.77497 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02261, "high": 0.02266, "low": 0.0221, "close": 0.02229, "volume": 158806.0, "close_time": 1775001599999, "quote_volume": 3540.14378, "trades": 39, "taker_buy_base": 54347.0, "taker_buy_quote": 1217.96888 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02222, "high": 0.02246, "low": 0.02222, "close": 0.02241, "volume": 6720.0, "close_time": 1775015999999, "quote_volume": 150.60843, "trades": 10, "taker_buy_base": 4043.0, "taker_buy_quote": 90.63556 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02235, "high": 0.0226, "low": 0.02225, "close": 0.02258, "volume": 251282.0, "close_time": 1775030399999, "quote_volume": 5640.07081, "trades": 71, "taker_buy_base": 233257.0, "taker_buy_quote": 5234.3111 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.02254, "high": 0.02322, "low": 0.02253, "close": 0.02285, "volume": 508965.0, "close_time": 1775044799999, "quote_volume": 11684.05689, "trades": 231, "taker_buy_base": 286948.0, "taker_buy_quote": 6597.34882 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.02293, "high": 0.02305, "low": 0.02275, "close": 0.02284, "volume": 133895.0, "close_time": 1775059199999, "quote_volume": 3062.75168, "trades": 72, "taker_buy_base": 73836.0, "taker_buy_quote": 1690.51424 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02293, "high": 0.02305, "low": 0.02276, "close": 0.02279, "volume": 68906.0, "close_time": 1775073599999, "quote_volume": 1575.38896, "trades": 38, "taker_buy_base": 13825.0, "taker_buy_quote": 316.08097 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.02286, "high": 0.02292, "low": 0.02261, "close": 0.02274, "volume": 41902.0, "close_time": 1775087999999, "quote_volume": 954.31445, "trades": 29, "taker_buy_base": 13215.0, "taker_buy_quote": 301.49337 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02284, "high": 0.02302, "low": 0.02267, "close": 0.02302, "volume": 378525.0, "close_time": 1775102399999, "quote_volume": 8642.00409, "trades": 107, "taker_buy_base": 250626.0, "taker_buy_quote": 5720.06693 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0231, "high": 0.02311, "low": 0.02244, "close": 0.02281, "volume": 446445.0, "close_time": 1775116799999, "quote_volume": 10211.84801, "trades": 189, "taker_buy_base": 160093.0, "taker_buy_quote": 3659.23686 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.02287, "high": 0.02305, "low": 0.02276, "close": 0.02297, "volume": 104105.0, "close_time": 1775131199999, "quote_volume": 2386.15299, "trades": 61, "taker_buy_base": 34954.0, "taker_buy_quote": 803.38929 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.02291, "high": 0.02374, "low": 0.02264, "close": 0.02356, "volume": 1347010.0, "close_time": 1775145599999, "quote_volume": 31411.84966, "trades": 550, "taker_buy_base": 768470.0, "taker_buy_quote": 17972.26018 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.02361, "high": 0.02377, "low": 0.02283, "close": 0.02291, "volume": 465810.0, "close_time": 1775159999999, "quote_volume": 10855.36917, "trades": 220, "taker_buy_base": 182918.0, "taker_buy_quote": 4255.26734 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.02299, "high": 0.02321, "low": 0.02291, "close": 0.02306, "volume": 114451.0, "close_time": 1775174399999, "quote_volume": 2639.95804, "trades": 46, "taker_buy_base": 62952.0, "taker_buy_quote": 1456.70192 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02306, "high": 0.02328, "low": 0.02303, "close": 0.02317, "volume": 110770.0, "close_time": 1775188799999, "quote_volume": 2570.38955, "trades": 65, "taker_buy_base": 63688.0, "taker_buy_quote": 1479.16321 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.02314, "high": 0.02431, "low": 0.02314, "close": 0.0239, "volume": 580631.0, "close_time": 1775203199999, "quote_volume": 13805.52129, "trades": 279, "taker_buy_base": 387757.0, "taker_buy_quote": 9229.88783 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.02392, "high": 0.02411, "low": 0.02333, "close": 0.0236, "volume": 1314339.0, "close_time": 1775217599999, "quote_volume": 31281.92885, "trades": 306, "taker_buy_base": 637128.0, "taker_buy_quote": 15202.72622 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.02365, "high": 0.02406, "low": 0.02333, "close": 0.02333, "volume": 186702.0, "close_time": 1775231999999, "quote_volume": 4416.17464, "trades": 112, "taker_buy_base": 94122.0, "taker_buy_quote": 2232.26559 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.02333, "high": 0.02379, "low": 0.02329, "close": 0.02378, "volume": 178740.0, "close_time": 1775246399999, "quote_volume": 4195.38541, "trades": 81, "taker_buy_base": 121761.0, "taker_buy_quote": 2855.26786 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.02378, "high": 0.02378, "low": 0.02344, "close": 0.02352, "volume": 121545.0, "close_time": 1775260799999, "quote_volume": 2863.78423, "trades": 70, "taker_buy_base": 54839.0, "taker_buy_quote": 1291.43067 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02348, "high": 0.02358, "low": 0.02323, "close": 0.0233, "volume": 77184.0, "close_time": 1775275199999, "quote_volume": 1806.59362, "trades": 43, "taker_buy_base": 29233.0, "taker_buy_quote": 685.74372 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.02331, "high": 0.02345, "low": 0.0233, "close": 0.02336, "volume": 423123.0, "close_time": 1775289599999, "quote_volume": 9891.80476, "trades": 47, "taker_buy_base": 389115.0, "taker_buy_quote": 9097.18661 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.02331, "high": 0.02331, "low": 0.02281, "close": 0.02286, "volume": 85706.0, "close_time": 1775303999999, "quote_volume": 1969.74455, "trades": 58, "taker_buy_base": 15013.0, "taker_buy_quote": 343.3685 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0228, "high": 0.02297, "low": 0.02275, "close": 0.02292, "volume": 71075.0, "close_time": 1775318399999, "quote_volume": 1621.19121, "trades": 41, "taker_buy_base": 23023.0, "taker_buy_quote": 526.87692 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.02294, "high": 0.02294, "low": 0.02283, "close": 0.02285, "volume": 3974.0, "close_time": 1775332799999, "quote_volume": 90.84061, "trades": 8, "taker_buy_base": 438.0, "taker_buy_quote": 9.99954 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0229, "high": 0.02292, "low": 0.02281, "close": 0.02292, "volume": 77355.0, "close_time": 1775347199999, "quote_volume": 1766.90308, "trades": 30, "taker_buy_base": 36520.0, "taker_buy_quote": 834.07155 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.02297, "high": 0.023, "low": 0.02283, "close": 0.02286, "volume": 61560.0, "close_time": 1775361599999, "quote_volume": 1409.41567, "trades": 38, "taker_buy_base": 26753.0, "taker_buy_quote": 613.52543 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0229, "high": 0.0229, "low": 0.02257, "close": 0.02258, "volume": 142500.0, "close_time": 1775375999999, "quote_volume": 3229.24149, "trades": 31, "taker_buy_base": 8849.0, "taker_buy_quote": 201.25733 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.02254, "high": 0.02254, "low": 0.02178, "close": 0.02214, "volume": 577623.0, "close_time": 1775390399999, "quote_volume": 12733.13804, "trades": 240, "taker_buy_base": 283928.0, "taker_buy_quote": 6261.27471 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.022, "high": 0.02206, "low": 0.02142, "close": 0.02173, "volume": 1983253.0, "close_time": 1775404799999, "quote_volume": 43071.64878, "trades": 212, "taker_buy_base": 301393.0, "taker_buy_quote": 6516.20734 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.02169, "high": 0.02169, "low": 0.02113, "close": 0.02123, "volume": 452230.0, "close_time": 1775419199999, "quote_volume": 9636.17777, "trades": 110, "taker_buy_base": 405444.0, "taker_buy_quote": 8642.21398 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.02121, "high": 0.0219, "low": 0.02115, "close": 0.02187, "volume": 168277.0, "close_time": 1775433599999, "quote_volume": 3632.19454, "trades": 45, "taker_buy_base": 117402.0, "taker_buy_quote": 2531.33474 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.02191, "high": 0.02197, "low": 0.02178, "close": 0.02178, "volume": 58270.0, "close_time": 1775447999999, "quote_volume": 1276.37497, "trades": 26, "taker_buy_base": 39202.0, "taker_buy_quote": 859.4852 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.02203, "high": 0.02209, "low": 0.02179, "close": 0.02202, "volume": 82246.0, "close_time": 1775462399999, "quote_volume": 1806.89787, "trades": 50, "taker_buy_base": 44246.0, "taker_buy_quote": 973.90327 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.02199, "high": 0.02248, "low": 0.02186, "close": 0.02189, "volume": 294704.0, "close_time": 1775476799999, "quote_volume": 6548.41861, "trades": 143, "taker_buy_base": 206451.0, "taker_buy_quote": 4596.36381 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.02193, "high": 0.0221, "low": 0.02164, "close": 0.02207, "volume": 138398.0, "close_time": 1775491199999, "quote_volume": 3019.5979, "trades": 58, "taker_buy_base": 56129.0, "taker_buy_quote": 1229.36091 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.02194, "high": 0.02194, "low": 0.02168, "close": 0.02168, "volume": 166573.0, "close_time": 1775505599999, "quote_volume": 3626.30734, "trades": 43, "taker_buy_base": 5269.0, "taker_buy_quote": 114.8709 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.02165, "high": 0.02168, "low": 0.02141, "close": 0.02155, "volume": 417441.0, "close_time": 1775519999999, "quote_volume": 9041.14775, "trades": 65, "taker_buy_base": 115902.0, "taker_buy_quote": 2506.40314 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.02159, "high": 0.0222, "low": 0.02159, "close": 0.02215, "volume": 168718.0, "close_time": 1775534399999, "quote_volume": 3685.37794, "trades": 75, "taker_buy_base": 101750.0, "taker_buy_quote": 2219.66905 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.02219, "high": 0.02247, "low": 0.02201, "close": 0.02244, "volume": 198683.0, "close_time": 1775548799999, "quote_volume": 4422.33083, "trades": 110, "taker_buy_base": 100206.0, "taker_buy_quote": 2234.81431 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.02241, "high": 0.0225, "low": 0.02181, "close": 0.02182, "volume": 864099.0, "close_time": 1775563199999, "quote_volume": 19139.42102, "trades": 172, "taker_buy_base": 386219.0, "taker_buy_quote": 8546.74718 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.02184, "high": 0.02195, "low": 0.02117, "close": 0.02125, "volume": 664998.0, "close_time": 1775577599999, "quote_volume": 14474.69781, "trades": 158, "taker_buy_base": 165296.0, "taker_buy_quote": 3579.72812 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.02122, "high": 0.02131, "low": 0.0208, "close": 0.02096, "volume": 364187.0, "close_time": 1775591999999, "quote_volume": 7649.18203, "trades": 160, "taker_buy_base": 216681.0, "taker_buy_quote": 4553.88503 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.02099, "high": 0.02174, "low": 0.02078, "close": 0.02172, "volume": 446378.0, "close_time": 1775606399999, "quote_volume": 9397.9914, "trades": 135, "taker_buy_base": 288918.0, "taker_buy_quote": 6092.45397 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02172, "high": 0.02287, "low": 0.02152, "close": 0.02217, "volume": 810203.0, "close_time": 1775620799999, "quote_volume": 18214.48728, "trades": 381, "taker_buy_base": 528270.0, "taker_buy_quote": 11901.57839 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.02216, "high": 0.02251, "low": 0.02213, "close": 0.02245, "volume": 514933.0, "close_time": 1775635199999, "quote_volume": 11482.96518, "trades": 198, "taker_buy_base": 213263.0, "taker_buy_quote": 4775.89279 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.02241, "high": 0.02252, "low": 0.02214, "close": 0.02235, "volume": 183426.0, "close_time": 1775649599999, "quote_volume": 4091.53874, "trades": 105, "taker_buy_base": 78500.0, "taker_buy_quote": 1755.88755 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.02243, "high": 0.02297, "low": 0.02225, "close": 0.02297, "volume": 573318.0, "close_time": 1775663999999, "quote_volume": 12960.41514, "trades": 175, "taker_buy_base": 406467.0, "taker_buy_quote": 9183.02512 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.023, "high": 0.02337, "low": 0.02281, "close": 0.0232, "volume": 953608.0, "close_time": 1775678399999, "quote_volume": 22016.40163, "trades": 295, "taker_buy_base": 525070.0, "taker_buy_quote": 12143.5191 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.02319, "high": 0.02319, "low": 0.02269, "close": 0.02295, "volume": 923545.0, "close_time": 1775692799999, "quote_volume": 21162.24693, "trades": 194, "taker_buy_base": 705387.0, "taker_buy_quote": 16171.7874 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02299, "high": 0.02303, "low": 0.02237, "close": 0.02251, "volume": 203782.0, "close_time": 1775707199999, "quote_volume": 4605.43366, "trades": 104, "taker_buy_base": 143799.0, "taker_buy_quote": 3245.26446 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.02248, "high": 0.02341, "low": 0.02248, "close": 0.02255, "volume": 353379.0, "close_time": 1775721599999, "quote_volume": 8073.11382, "trades": 157, "taker_buy_base": 230547.0, "taker_buy_quote": 5247.87007 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0226, "high": 0.02353, "low": 0.02241, "close": 0.02241, "volume": 550526.0, "close_time": 1775735999999, "quote_volume": 12546.08783, "trades": 209, "taker_buy_base": 364594.0, "taker_buy_quote": 8316.86724 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.02246, "high": 0.02287, "low": 0.0224, "close": 0.02283, "volume": 615393.0, "close_time": 1775750399999, "quote_volume": 13899.58977, "trades": 113, "taker_buy_base": 234549.0, "taker_buy_quote": 5330.00159 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0228, "high": 0.02348, "low": 0.02279, "close": 0.02329, "volume": 271924.0, "close_time": 1775764799999, "quote_volume": 6287.90139, "trades": 128, "taker_buy_base": 212082.0, "taker_buy_quote": 4903.98975 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.02325, "high": 0.02346, "low": 0.02304, "close": 0.02314, "volume": 777416.0, "close_time": 1775779199999, "quote_volume": 17977.12122, "trades": 160, "taker_buy_base": 120489.0, "taker_buy_quote": 2795.20858 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02307, "high": 0.02376, "low": 0.02307, "close": 0.02372, "volume": 198311.0, "close_time": 1775793599999, "quote_volume": 4638.60801, "trades": 128, "taker_buy_base": 87775.0, "taker_buy_quote": 2052.67727 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.02368, "high": 0.02405, "low": 0.0234, "close": 0.02358, "volume": 376734.0, "close_time": 1775807999999, "quote_volume": 8961.13096, "trades": 130, "taker_buy_base": 129830.0, "taker_buy_quote": 3076.51319 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.02364, "high": 0.0242, "low": 0.0236, "close": 0.02401, "volume": 208609.0, "close_time": 1775822399999, "quote_volume": 4997.6443, "trades": 127, "taker_buy_base": 119163.0, "taker_buy_quote": 2852.39862 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0241, "high": 0.02513, "low": 0.02366, "close": 0.0247, "volume": 652936.0, "close_time": 1775836799999, "quote_volume": 15966.3132, "trades": 367, "taker_buy_base": 336187.0, "taker_buy_quote": 8257.66241 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.02494, "high": 0.02588, "low": 0.02463, "close": 0.02528, "volume": 1008319.0, "close_time": 1775851199999, "quote_volume": 25303.98851, "trades": 449, "taker_buy_base": 464756.0, "taker_buy_quote": 11690.40546 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.02524, "high": 0.027, "low": 0.02504, "close": 0.02683, "volume": 2045006.0, "close_time": 1775865599999, "quote_volume": 53463.56479, "trades": 817, "taker_buy_base": 1087498.0, "taker_buy_quote": 28648.10019 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.02685, "high": 0.02906, "low": 0.02595, "close": 0.02666, "volume": 5185487.0, "close_time": 1775879999999, "quote_volume": 142897.77643, "trades": 1643, "taker_buy_base": 1951947.0, "taker_buy_quote": 53561.38088 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.02661, "high": 0.02707, "low": 0.02469, "close": 0.02518, "volume": 2487302.0, "close_time": 1775894399999, "quote_volume": 63599.28883, "trades": 912, "taker_buy_base": 1424721.0, "taker_buy_quote": 36443.36828 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.02515, "high": 0.02631, "low": 0.02486, "close": 0.0261, "volume": 2012776.0, "close_time": 1775908799999, "quote_volume": 51295.29838, "trades": 387, "taker_buy_base": 1217010.0, "taker_buy_quote": 30928.6093 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.026, "high": 0.02631, "low": 0.02505, "close": 0.02524, "volume": 851151.0, "close_time": 1775923199999, "quote_volume": 21833.5515, "trades": 371, "taker_buy_base": 343986.0, "taker_buy_quote": 8869.15227 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0252, "high": 0.02629, "low": 0.0252, "close": 0.02592, "volume": 623621.0, "close_time": 1775937599999, "quote_volume": 16093.99205, "trades": 214, "taker_buy_base": 382247.0, "taker_buy_quote": 9841.08007 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.02605, "high": 0.0264, "low": 0.02568, "close": 0.02629, "volume": 1205642.0, "close_time": 1775951999999, "quote_volume": 31401.10559, "trades": 274, "taker_buy_base": 334866.0, "taker_buy_quote": 8739.47183 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.02627, "high": 0.02671, "low": 0.02514, "close": 0.02525, "volume": 284831.0, "close_time": 1775966399999, "quote_volume": 7396.11704, "trades": 182, "taker_buy_base": 135671.0, "taker_buy_quote": 3516.50941 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.02513, "high": 0.02516, "low": 0.02448, "close": 0.0249, "volume": 605220.0, "close_time": 1775980799999, "quote_volume": 15048.38704, "trades": 278, "taker_buy_base": 376189.0, "taker_buy_quote": 9378.71432 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0249, "high": 0.02519, "low": 0.02446, "close": 0.02519, "volume": 545985.0, "close_time": 1775995199999, "quote_volume": 13545.38083, "trades": 209, "taker_buy_base": 203834.0, "taker_buy_quote": 5068.84102 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.02524, "high": 0.02541, "low": 0.02447, "close": 0.02486, "volume": 509562.0, "close_time": 1776009599999, "quote_volume": 12724.81062, "trades": 181, "taker_buy_base": 178553.0, "taker_buy_quote": 4457.99951 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.02499, "high": 0.02545, "low": 0.02499, "close": 0.0251, "volume": 205743.0, "close_time": 1776023999999, "quote_volume": 5186.11506, "trades": 112, "taker_buy_base": 85044.0, "taker_buy_quote": 2138.00655 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.02516, "high": 0.02589, "low": 0.02505, "close": 0.02585, "volume": 110234.0, "close_time": 1776038399999, "quote_volume": 2803.50077, "trades": 63, "taker_buy_base": 80737.0, "taker_buy_quote": 2050.92721 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.02579, "high": 0.02579, "low": 0.02512, "close": 0.02522, "volume": 620514.0, "close_time": 1776052799999, "quote_volume": 15772.17487, "trades": 217, "taker_buy_base": 540196.0, "taker_buy_quote": 13732.25424 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.02523, "high": 0.02599, "low": 0.0252, "close": 0.02593, "volume": 786931.0, "close_time": 1776067199999, "quote_volume": 20323.6447, "trades": 261, "taker_buy_base": 199339.0, "taker_buy_quote": 5144.73241 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.02584, "high": 0.02634, "low": 0.02579, "close": 0.02634, "volume": 371449.0, "close_time": 1776081599999, "quote_volume": 9671.52215, "trades": 162, "taker_buy_base": 190267.0, "taker_buy_quote": 4955.96602 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.02621, "high": 0.02621, "low": 0.02565, "close": 0.02574, "volume": 368977.0, "close_time": 1776095999999, "quote_volume": 9544.79892, "trades": 123, "taker_buy_base": 171368.0, "taker_buy_quote": 4438.93644 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.02571, "high": 0.02579, "low": 0.02489, "close": 0.02498, "volume": 539143.0, "close_time": 1776110399999, "quote_volume": 13593.21981, "trades": 152, "taker_buy_base": 153188.0, "taker_buy_quote": 3886.86926 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.02503, "high": 0.02605, "low": 0.02499, "close": 0.02599, "volume": 465373.0, "close_time": 1776124799999, "quote_volume": 11883.05015, "trades": 86, "taker_buy_base": 253155.0, "taker_buy_quote": 6452.96182 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.02596, "high": 0.02759, "low": 0.02596, "close": 0.0269, "volume": 950635.0, "close_time": 1776139199999, "quote_volume": 25429.79931, "trades": 348, "taker_buy_base": 699372.0, "taker_buy_quote": 18687.68833 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.02654, "high": 0.03794, "low": 0.02653, "close": 0.03217, "volume": 19490813.0, "close_time": 1776153599999, "quote_volume": 588140.76817, "trades": 6867, "taker_buy_base": 8843926.0, "taker_buy_quote": 267194.18796 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.03216, "high": 0.0429, "low": 0.02988, "close": 0.03828, "volume": 26847357.0, "close_time": 1776167999999, "quote_volume": 960638.96472, "trades": 12297, "taker_buy_base": 11666708.0, "taker_buy_quote": 421993.89812 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.03812, "high": 0.03979, "low": 0.03383, "close": 0.03384, "volume": 9379613.0, "close_time": 1776182399999, "quote_volume": 341570.00151, "trades": 4551, "taker_buy_base": 5067321.0, "taker_buy_quote": 185258.48352 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.03383, "high": 0.03753, "low": 0.0316, "close": 0.03234, "volume": 6935119.0, "close_time": 1776196799999, "quote_volume": 236555.38157, "trades": 3020, "taker_buy_base": 2880444.0, "taker_buy_quote": 99302.72337 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.03205, "high": 0.03352, "low": 0.03179, "close": 0.0322, "volume": 2951671.0, "close_time": 1776211199999, "quote_volume": 96299.75135, "trades": 1026, "taker_buy_base": 1441122.0, "taker_buy_quote": 46932.78137 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0323, "high": 0.03337, "low": 0.03085, "close": 0.03205, "volume": 1857809.0, "close_time": 1776225599999, "quote_volume": 59622.60565, "trades": 1143, "taker_buy_base": 1081661.0, "taker_buy_quote": 34752.48719 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.03199, "high": 0.03199, "low": 0.03004, "close": 0.03015, "volume": 1660422.0, "close_time": 1776239999999, "quote_volume": 51303.99257, "trades": 771, "taker_buy_base": 632572.0, "taker_buy_quote": 19529.89654 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.03012, "high": 0.03088, "low": 0.02952, "close": 0.03088, "volume": 2495070.0, "close_time": 1776254399999, "quote_volume": 74579.40602, "trades": 781, "taker_buy_base": 530012.0, "taker_buy_quote": 16046.95232 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.03088, "high": 0.03132, "low": 0.02988, "close": 0.02989, "volume": 1182029.0, "close_time": 1776268799999, "quote_volume": 36314.45009, "trades": 659, "taker_buy_base": 446638.0, "taker_buy_quote": 13658.74951 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.02995, "high": 0.03069, "low": 0.02995, "close": 0.03056, "volume": 656025.0, "close_time": 1776283199999, "quote_volume": 19893.46318, "trades": 238, "taker_buy_base": 528400.0, "taker_buy_quote": 16032.06055 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.03052, "high": 0.032, "low": 0.0304, "close": 0.03088, "volume": 948959.0, "close_time": 1776297599999, "quote_volume": 29537.67126, "trades": 406, "taker_buy_base": 522143.0, "taker_buy_quote": 16242.477 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.03075, "high": 0.03391, "low": 0.03075, "close": 0.03178, "volume": 3055170.0, "close_time": 1776311999999, "quote_volume": 99650.03725, "trades": 1517, "taker_buy_base": 1588124.0, "taker_buy_quote": 51883.96058 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.03165, "high": 0.03274, "low": 0.03127, "close": 0.03148, "volume": 944273.0, "close_time": 1776326399999, "quote_volume": 30001.70474, "trades": 514, "taker_buy_base": 218349.0, "taker_buy_quote": 6948.15418 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.03145, "high": 0.03277, "low": 0.03122, "close": 0.0322, "volume": 1605609.0, "close_time": 1776340799999, "quote_volume": 51384.22482, "trades": 1454, "taker_buy_base": 832045.0, "taker_buy_quote": 26596.08925 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.03226, "high": 0.03248, "low": 0.03136, "close": 0.03147, "volume": 1389435.0, "close_time": 1776355199999, "quote_volume": 44076.21845, "trades": 1327, "taker_buy_base": 816365.0, "taker_buy_quote": 25861.94511 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.03141, "high": 0.03159, "low": 0.03064, "close": 0.03151, "volume": 822610.0, "close_time": 1776369599999, "quote_volume": 25572.77841, "trades": 661, "taker_buy_base": 539161.0, "taker_buy_quote": 16735.72917 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.03154, "high": 0.03199, "low": 0.03108, "close": 0.03176, "volume": 921825.0, "close_time": 1776383999999, "quote_volume": 29005.80997, "trades": 686, "taker_buy_base": 481160.0, "taker_buy_quote": 15096.60272 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.03175, "high": 0.03289, "low": 0.03022, "close": 0.03028, "volume": 1032043.0, "close_time": 1776398399999, "quote_volume": 32137.6238, "trades": 1093, "taker_buy_base": 477297.0, "taker_buy_quote": 14900.27591 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.03032, "high": 0.03047, "low": 0.02932, "close": 0.02947, "volume": 1689903.0, "close_time": 1776412799999, "quote_volume": 50403.24915, "trades": 1249, "taker_buy_base": 987723.0, "taker_buy_quote": 29531.44186 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.02947, "high": 0.02963, "low": 0.02829, "close": 0.02867, "volume": 2219868.0, "close_time": 1776427199999, "quote_volume": 63945.82555, "trades": 1444, "taker_buy_base": 1214815.0, "taker_buy_quote": 35015.73635 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.02862, "high": 0.02941, "low": 0.0286, "close": 0.02891, "volume": 891316.0, "close_time": 1776441599999, "quote_volume": 25917.73431, "trades": 617, "taker_buy_base": 470045.0, "taker_buy_quote": 13657.4635 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.02887, "high": 0.02929, "low": 0.02882, "close": 0.02918, "volume": 275635.0, "close_time": 1776455999999, "quote_volume": 8034.27728, "trades": 278, "taker_buy_base": 116611.0, "taker_buy_quote": 3401.88619 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.02911, "high": 0.02967, "low": 0.02911, "close": 0.02928, "volume": 291769.0, "close_time": 1776470399999, "quote_volume": 8579.53456, "trades": 403, "taker_buy_base": 131976.0, "taker_buy_quote": 3882.79275 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0294, "high": 0.02949, "low": 0.02845, "close": 0.02847, "volume": 289351.0, "close_time": 1776484799999, "quote_volume": 8346.77175, "trades": 445, "taker_buy_base": 155488.0, "taker_buy_quote": 4479.59555 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.02848, "high": 0.02874, "low": 0.02817, "close": 0.02817, "volume": 337699.0, "close_time": 1776499199999, "quote_volume": 9593.32111, "trades": 378, "taker_buy_base": 158237.0, "taker_buy_quote": 4499.53669 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.02821, "high": 0.0297, "low": 0.02751, "close": 0.02776, "volume": 1017337.0, "close_time": 1776513599999, "quote_volume": 28471.56053, "trades": 960, "taker_buy_base": 569923.0, "taker_buy_quote": 15943.96563 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.02778, "high": 0.02784, "low": 0.02717, "close": 0.02722, "volume": 345259.0, "close_time": 1776527999999, "quote_volume": 9459.28943, "trades": 392, "taker_buy_base": 171753.0, "taker_buy_quote": 4707.31513 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.02723, "high": 0.02743, "low": 0.02677, "close": 0.02678, "volume": 514094.0, "close_time": 1776542399999, "quote_volume": 13945.44569, "trades": 457, "taker_buy_base": 275469.0, "taker_buy_quote": 7482.95232 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.02678, "high": 0.02708, "low": 0.02668, "close": 0.02702, "volume": 127300.0, "close_time": 1776556799999, "quote_volume": 3427.20499, "trades": 189, "taker_buy_base": 30884.0, "taker_buy_quote": 830.63224 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.02708, "high": 0.02708, "low": 0.0259, "close": 0.02621, "volume": 210015.0, "close_time": 1776571199999, "quote_volume": 5531.79174, "trades": 428, "taker_buy_base": 91393.0, "taker_buy_quote": 2406.10473 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.02626, "high": 0.02668, "low": 0.02603, "close": 0.02664, "volume": 210470.0, "close_time": 1776585599999, "quote_volume": 5556.31914, "trades": 419, "taker_buy_base": 100296.0, "taker_buy_quote": 2647.7308 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.02664, "high": 0.02764, "low": 0.0266, "close": 0.02699, "volume": 1613276.0, "close_time": 1776599999999, "quote_volume": 43734.13118, "trades": 1047, "taker_buy_base": 719782.0, "taker_buy_quote": 19527.31648 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.02703, "high": 0.02764, "low": 0.02696, "close": 0.02715, "volume": 463958.0, "close_time": 1776614399999, "quote_volume": 12646.08244, "trades": 542, "taker_buy_base": 188976.0, "taker_buy_quote": 5151.38621 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.02721, "high": 0.02843, "low": 0.0272, "close": 0.02815, "volume": 754084.0, "close_time": 1776628799999, "quote_volume": 21087.01109, "trades": 1168, "taker_buy_base": 413520.0, "taker_buy_quote": 11561.5759 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.02811, "high": 0.02857, "low": 0.02737, "close": 0.02738, "volume": 1453084.0, "close_time": 1776643199999, "quote_volume": 40787.89409, "trades": 1005, "taker_buy_base": 709434.0, "taker_buy_quote": 19993.72582 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.02739, "high": 0.02813, "low": 0.02693, "close": 0.02711, "volume": 1420899.0, "close_time": 1776657599999, "quote_volume": 39142.98825, "trades": 1391, "taker_buy_base": 749120.0, "taker_buy_quote": 20641.42059 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.02709, "high": 0.02725, "low": 0.02629, "close": 0.02631, "volume": 482329.0, "close_time": 1776671999999, "quote_volume": 12888.03057, "trades": 468, "taker_buy_base": 173472.0, "taker_buy_quote": 4650.08782 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.02631, "high": 0.02676, "low": 0.02588, "close": 0.02673, "volume": 979211.0, "close_time": 1776686399999, "quote_volume": 25929.03185, "trades": 678, "taker_buy_base": 700783.0, "taker_buy_quote": 18561.39139 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.02671, "high": 0.02751, "low": 0.02666, "close": 0.02713, "volume": 370567.0, "close_time": 1776700799999, "quote_volume": 10025.88985, "trades": 597, "taker_buy_base": 132896.0, "taker_buy_quote": 3600.73958 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.02717, "high": 0.02744, "low": 0.02686, "close": 0.0274, "volume": 178010.0, "close_time": 1776715199999, "quote_volume": 4836.10449, "trades": 324, "taker_buy_base": 115187.0, "taker_buy_quote": 3130.72129 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.02736, "high": 0.02799, "low": 0.02735, "close": 0.02748, "volume": 274239.0, "close_time": 1776729599999, "quote_volume": 7581.25434, "trades": 481, "taker_buy_base": 143246.0, "taker_buy_quote": 3967.76435 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.02747, "high": 0.02842, "low": 0.02712, "close": 0.02728, "volume": 442382.0, "close_time": 1776743999999, "quote_volume": 12324.26929, "trades": 856, "taker_buy_base": 195881.0, "taker_buy_quote": 5462.00608 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.02727, "high": 0.02821, "low": 0.02715, "close": 0.02792, "volume": 257451.0, "close_time": 1776758399999, "quote_volume": 7148.6297, "trades": 483, "taker_buy_base": 122140.0, "taker_buy_quote": 3391.91361 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.02801, "high": 0.02861, "low": 0.02765, "close": 0.02805, "volume": 511147.0, "close_time": 1776772799999, "quote_volume": 14391.68734, "trades": 881, "taker_buy_base": 270101.0, "taker_buy_quote": 7612.44236 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.02802, "high": 0.02859, "low": 0.02761, "close": 0.02853, "volume": 387139.0, "close_time": 1776787199999, "quote_volume": 10928.0639, "trades": 659, "taker_buy_base": 172517.0, "taker_buy_quote": 4872.84872 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.02853, "high": 0.02951, "low": 0.02823, "close": 0.02844, "volume": 868048.0, "close_time": 1776801599999, "quote_volume": 24831.93114, "trades": 1280, "taker_buy_base": 538101.0, "taker_buy_quote": 15428.51955 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.02843, "high": 0.02874, "low": 0.02801, "close": 0.02828, "volume": 122389.0, "close_time": 1776815999999, "quote_volume": 3488.46806, "trades": 91, "taker_buy_base": 57970.0, "taker_buy_quote": 1651.60886 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.02827, "high": 0.02827, "low": 0.0278, "close": 0.02803, "volume": 550728.0, "close_time": 1776830399999, "quote_volume": 15391.28044, "trades": 139, "taker_buy_base": 102399.0, "taker_buy_quote": 2862.79793 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.02804, "high": 0.02879, "low": 0.028, "close": 0.02875, "volume": 150119.0, "close_time": 1776844799999, "quote_volume": 4272.89958, "trades": 121, "taker_buy_base": 86042.0, "taker_buy_quote": 2450.22286 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.02876, "high": 0.02882, "low": 0.028, "close": 0.02875, "volume": 699753.0, "close_time": 1776859199999, "quote_volume": 19846.01542, "trades": 190, "taker_buy_base": 135419.0, "taker_buy_quote": 3853.11357 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.02871, "high": 0.02962, "low": 0.0287, "close": 0.02908, "volume": 3046504.0, "close_time": 1776873599999, "quote_volume": 89403.04702, "trades": 770, "taker_buy_base": 821922.0, "taker_buy_quote": 24003.65653 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.02908, "high": 0.02918, "low": 0.02878, "close": 0.02887, "volume": 250868.0, "close_time": 1776887999999, "quote_volume": 7262.83918, "trades": 104, "taker_buy_base": 78447.0, "taker_buy_quote": 2274.47083 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.02892, "high": 0.02901, "low": 0.02835, "close": 0.02873, "volume": 2228075.0, "close_time": 1776902399999, "quote_volume": 63425.69194, "trades": 261, "taker_buy_base": 1937750.0, "taker_buy_quote": 55125.85437 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.02873, "high": 0.02979, "low": 0.02813, "close": 0.02883, "volume": 2400519.0, "close_time": 1776916799999, "quote_volume": 69300.63113, "trades": 1056, "taker_buy_base": 1373127.0, "taker_buy_quote": 39751.86083 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.02739, "high": 0.02745, "low": 0.02734, "close": 0.02735, "volume": 36965.0, "close_time": 1776931199999, "quote_volume": 1012.11526, "trades": 10, "taker_buy_base": 16154.0, "taker_buy_quote": 442.2888 } ] }, "1d": { "count": 81, "start_date": "2026-02-02T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.02501, "high": 0.0419, "low": 0.02501, "close": 0.03539, "volume": 114438905.0, "close_time": 1770076799999, "quote_volume": 3990985.76474, "trades": 55618, "taker_buy_base": 53244388.0, "taker_buy_quote": 1868559.76724 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.03541, "high": 0.03746, "low": 0.02619, "close": 0.02776, "volume": 91059629.0, "close_time": 1770163199999, "quote_volume": 2799006.07275, "trades": 68026, "taker_buy_base": 42743993.0, "taker_buy_quote": 1315601.08135 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02766, "high": 0.03179, "low": 0.02718, "close": 0.02875, "volume": 33587716.0, "close_time": 1770249599999, "quote_volume": 1001254.37486, "trades": 41537, "taker_buy_base": 16697855.0, "taker_buy_quote": 498023.16658 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02873, "high": 0.03119, "low": 0.02466, "close": 0.028, "volume": 42178474.0, "close_time": 1770335999999, "quote_volume": 1203658.56614, "trades": 44321, "taker_buy_base": 18958788.0, "taker_buy_quote": 540557.56191 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02804, "high": 0.032, "low": 0.02572, "close": 0.02921, "volume": 27016059.0, "close_time": 1770422399999, "quote_volume": 782410.36948, "trades": 32292, "taker_buy_base": 13376356.0, "taker_buy_quote": 388183.27173 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02928, "high": 0.03231, "low": 0.02867, "close": 0.02972, "volume": 16050640.0, "close_time": 1770508799999, "quote_volume": 487474.46479, "trades": 25010, "taker_buy_base": 7572675.0, "taker_buy_quote": 229848.28447 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02977, "high": 0.0301, "low": 0.02726, "close": 0.02759, "volume": 10780412.0, "close_time": 1770595199999, "quote_volume": 310853.35605, "trades": 13087, "taker_buy_base": 4846222.0, "taker_buy_quote": 140032.59945 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02761, "high": 0.0293, "low": 0.02601, "close": 0.02812, "volume": 21314734.0, "close_time": 1770681599999, "quote_volume": 588795.86922, "trades": 14595, "taker_buy_base": 10096526.0, "taker_buy_quote": 279163.66569 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02811, "high": 0.02838, "low": 0.02256, "close": 0.02269, "volume": 32807219.0, "close_time": 1770767999999, "quote_volume": 822759.11752, "trades": 12064, "taker_buy_base": 13152520.0, "taker_buy_quote": 329591.24761 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02269, "high": 0.02296, "low": 0.018, "close": 0.01885, "volume": 44072558.0, "close_time": 1770854399999, "quote_volume": 862702.30476, "trades": 17942, "taker_buy_base": 20356215.0, "taker_buy_quote": 398188.09623 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.01889, "high": 0.01978, "low": 0.0166, "close": 0.01814, "volume": 28952548.0, "close_time": 1770940799999, "quote_volume": 516675.89268, "trades": 11895, "taker_buy_base": 12887797.0, "taker_buy_quote": 230156.00899 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.01813, "high": 0.02142, "low": 0.01725, "close": 0.01964, "volume": 47481220.0, "close_time": 1771027199999, "quote_volume": 917263.50061, "trades": 16768, "taker_buy_base": 23902999.0, "taker_buy_quote": 462870.62905 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.01963, "high": 0.02234, "low": 0.01909, "close": 0.02128, "volume": 29241349.0, "close_time": 1771113599999, "quote_volume": 607156.58907, "trades": 15593, "taker_buy_base": 14595131.0, "taker_buy_quote": 302968.00494 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02127, "high": 0.0227, "low": 0.01949, "close": 0.02007, "volume": 376487774.0, "close_time": 1771199999999, "quote_volume": 7976572.38223, "trades": 56624, "taker_buy_base": 46557898.0, "taker_buy_quote": 984646.6705 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02007, "high": 0.02491, "low": 0.02001, "close": 0.02283, "volume": 610355225.0, "close_time": 1771286399999, "quote_volume": 13625744.13152, "trades": 74704, "taker_buy_base": 104806446.0, "taker_buy_quote": 2358601.88518 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02279, "high": 0.02284, "low": 0.01904, "close": 0.0193, "volume": 61004032.0, "close_time": 1771372799999, "quote_volume": 1290856.77457, "trades": 17632, "taker_buy_base": 35651916.0, "taker_buy_quote": 758081.41497 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.01929, "high": 0.02004, "low": 0.01821, "close": 0.01883, "volume": 26691703.0, "close_time": 1771459199999, "quote_volume": 511344.54272, "trades": 11832, "taker_buy_base": 11747728.0, "taker_buy_quote": 225761.3356 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0188, "high": 0.02201, "low": 0.01861, "close": 0.02009, "volume": 48950556.0, "close_time": 1771545599999, "quote_volume": 1013411.65047, "trades": 24203, "taker_buy_base": 24049950.0, "taker_buy_quote": 498236.01098 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02008, "high": 0.02459, "low": 0.01926, "close": 0.02286, "volume": 54923181.0, "close_time": 1771631999999, "quote_volume": 1237364.8852, "trades": 23859, "taker_buy_base": 28464855.0, "taker_buy_quote": 640389.76785 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02287, "high": 0.02618, "low": 0.02205, "close": 0.02272, "volume": 53283102.0, "close_time": 1771718399999, "quote_volume": 1303529.05857, "trades": 27015, "taker_buy_base": 25867689.0, "taker_buy_quote": 635026.20985 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02273, "high": 0.02365, "low": 0.02089, "close": 0.02143, "volume": 28414292.0, "close_time": 1771804799999, "quote_volume": 637354.70688, "trades": 15113, "taker_buy_base": 12580072.0, "taker_buy_quote": 282275.05336 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.02144, "high": 0.02201, "low": 0.02018, "close": 0.02137, "volume": 23496508.0, "close_time": 1771891199999, "quote_volume": 500839.96481, "trades": 15084, "taker_buy_base": 10822186.0, "taker_buy_quote": 231012.80382 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.02137, "high": 0.02424, "low": 0.0212, "close": 0.02285, "volume": 38284352.0, "close_time": 1771977599999, "quote_volume": 875940.51337, "trades": 22092, "taker_buy_base": 18941900.0, "taker_buy_quote": 433590.74441 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.02283, "high": 0.02347, "low": 0.02136, "close": 0.02246, "volume": 15703037.0, "close_time": 1772063999999, "quote_volume": 351872.38437, "trades": 8904, "taker_buy_base": 7154918.0, "taker_buy_quote": 160727.61323 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.02242, "high": 0.02589, "low": 0.02224, "close": 0.02488, "volume": 39665170.0, "close_time": 1772150399999, "quote_volume": 973540.60631, "trades": 18778, "taker_buy_base": 19138714.0, "taker_buy_quote": 470480.39507 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0249, "high": 0.0255, "low": 0.02122, "close": 0.02236, "volume": 15577612.0, "close_time": 1772236799999, "quote_volume": 358169.64126, "trades": 7314, "taker_buy_base": 6939539.0, "taker_buy_quote": 158513.29038 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.02233, "high": 0.02341, "low": 0.02126, "close": 0.02225, "volume": 23397307.0, "close_time": 1772323199999, "quote_volume": 519858.58269, "trades": 7836, "taker_buy_base": 10507946.0, "taker_buy_quote": 233372.15884 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.02226, "high": 0.02287, "low": 0.0198, "close": 0.02052, "volume": 13044023.0, "close_time": 1772409599999, "quote_volume": 280701.37087, "trades": 3355, "taker_buy_base": 6087584.0, "taker_buy_quote": 131567.29385 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.02053, "high": 0.02104, "low": 0.01914, "close": 0.01937, "volume": 13879481.0, "close_time": 1772495999999, "quote_volume": 276348.26264, "trades": 1530, "taker_buy_base": 5515241.0, "taker_buy_quote": 109980.05025 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.01932, "high": 0.02124, "low": 0.01872, "close": 0.02067, "volume": 21275175.0, "close_time": 1772582399999, "quote_volume": 421045.37922, "trades": 1991, "taker_buy_base": 10941700.0, "taker_buy_quote": 216958.05568 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.02063, "high": 0.02088, "low": 0.019, "close": 0.01939, "volume": 21863106.0, "close_time": 1772668799999, "quote_volume": 431592.65868, "trades": 3042, "taker_buy_base": 9932211.0, "taker_buy_quote": 195896.89431 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01933, "high": 0.02068, "low": 0.01869, "close": 0.02, "volume": 17966293.0, "close_time": 1772755199999, "quote_volume": 351178.45366, "trades": 3055, "taker_buy_base": 9182343.0, "taker_buy_quote": 179660.62473 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.02006, "high": 0.02107, "low": 0.01977, "close": 0.02074, "volume": 13652305.0, "close_time": 1772841599999, "quote_volume": 277207.45162, "trades": 2940, "taker_buy_base": 6455273.0, "taker_buy_quote": 131188.26953 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.02082, "high": 0.02091, "low": 0.01902, "close": 0.01984, "volume": 10547839.0, "close_time": 1772927999999, "quote_volume": 207120.86199, "trades": 1755, "taker_buy_base": 4286300.0, "taker_buy_quote": 83987.30306 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01993, "high": 0.0206, "low": 0.01968, "close": 0.02, "volume": 6888240.0, "close_time": 1773014399999, "quote_volume": 138400.17748, "trades": 1604, "taker_buy_base": 3457758.0, "taker_buy_quote": 69558.92305 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.01998, "high": 0.02022, "low": 0.0184, "close": 0.01908, "volume": 8941917.0, "close_time": 1773100799999, "quote_volume": 172803.52049, "trades": 1979, "taker_buy_base": 4073368.0, "taker_buy_quote": 78385.32839 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.01904, "high": 0.01979, "low": 0.01891, "close": 0.01946, "volume": 7013664.0, "close_time": 1773187199999, "quote_volume": 135702.2202, "trades": 1785, "taker_buy_base": 3246279.0, "taker_buy_quote": 62889.84669 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.01946, "high": 0.02103, "low": 0.01921, "close": 0.02099, "volume": 7285512.0, "close_time": 1773273599999, "quote_volume": 145731.94563, "trades": 2034, "taker_buy_base": 3604577.0, "taker_buy_quote": 72353.07908 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.02102, "high": 0.02214, "low": 0.02005, "close": 0.02161, "volume": 9232752.0, "close_time": 1773359999999, "quote_volume": 195214.31921, "trades": 3130, "taker_buy_base": 4371110.0, "taker_buy_quote": 92352.01084 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.02155, "high": 0.02268, "low": 0.02107, "close": 0.02215, "volume": 8854204.0, "close_time": 1773446399999, "quote_volume": 192949.8271, "trades": 2544, "taker_buy_base": 4358904.0, "taker_buy_quote": 94879.82414 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.02212, "high": 0.0224, "low": 0.02139, "close": 0.02233, "volume": 4109375.0, "close_time": 1773532799999, "quote_volume": 90097.34106, "trades": 1436, "taker_buy_base": 1841491.0, "taker_buy_quote": 40381.59908 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02226, "high": 0.0227, "low": 0.02134, "close": 0.02166, "volume": 4009652.0, "close_time": 1773619199999, "quote_volume": 88181.57043, "trades": 1086, "taker_buy_base": 2145855.0, "taker_buy_quote": 47270.30554 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.02167, "high": 0.02286, "low": 0.02165, "close": 0.02255, "volume": 4259225.0, "close_time": 1773705599999, "quote_volume": 93996.28948, "trades": 1317, "taker_buy_base": 2229252.0, "taker_buy_quote": 49220.51746 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.02249, "high": 0.02331, "low": 0.02165, "close": 0.02306, "volume": 6300545.0, "close_time": 1773791999999, "quote_volume": 142425.74354, "trades": 2161, "taker_buy_base": 3023360.0, "taker_buy_quote": 68489.28767 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02308, "high": 0.02363, "low": 0.01988, "close": 0.02258, "volume": 13272274.0, "close_time": 1773878399999, "quote_volume": 289802.79769, "trades": 3492, "taker_buy_base": 6258568.0, "taker_buy_quote": 136743.52246 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02262, "high": 0.02295, "low": 0.02138, "close": 0.02176, "volume": 3984115.0, "close_time": 1773964799999, "quote_volume": 87812.74854, "trades": 1175, "taker_buy_base": 1865072.0, "taker_buy_quote": 41192.85916 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02183, "high": 0.02355, "low": 0.02183, "close": 0.02301, "volume": 5400624.0, "close_time": 1774051199999, "quote_volume": 122851.73707, "trades": 1222, "taker_buy_base": 2353517.0, "taker_buy_quote": 53891.42861 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02307, "high": 0.02307, "low": 0.02206, "close": 0.02226, "volume": 1775256.0, "close_time": 1774137599999, "quote_volume": 39873.77952, "trades": 488, "taker_buy_base": 778507.0, "taker_buy_quote": 17522.32229 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02216, "high": 0.02287, "low": 0.02182, "close": 0.02208, "volume": 2195150.0, "close_time": 1774223999999, "quote_volume": 49271.35606, "trades": 731, "taker_buy_base": 984750.0, "taker_buy_quote": 22141.03272 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02202, "high": 0.0234, "low": 0.02186, "close": 0.02295, "volume": 2456122.0, "close_time": 1774310399999, "quote_volume": 55981.75833, "trades": 812, "taker_buy_base": 1681625.0, "taker_buy_quote": 38412.16251 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02289, "high": 0.0238, "low": 0.02285, "close": 0.02353, "volume": 3553587.0, "close_time": 1774396799999, "quote_volume": 82954.52436, "trades": 946, "taker_buy_base": 1634004.0, "taker_buy_quote": 38094.84115 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02348, "high": 0.02497, "low": 0.0234, "close": 0.02475, "volume": 1777250.0, "close_time": 1774483199999, "quote_volume": 43102.33359, "trades": 721, "taker_buy_base": 1046384.0, "taker_buy_quote": 25350.99309 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02468, "high": 0.02512, "low": 0.02343, "close": 0.02377, "volume": 10971523.0, "close_time": 1774569599999, "quote_volume": 268251.86041, "trades": 8611, "taker_buy_base": 6162133.0, "taker_buy_quote": 150802.16906 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02376, "high": 0.02426, "low": 0.02328, "close": 0.02395, "volume": 1731097.0, "close_time": 1774655999999, "quote_volume": 41220.22554, "trades": 528, "taker_buy_base": 1089098.0, "taker_buy_quote": 25936.54958 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02399, "high": 0.02399, "low": 0.02277, "close": 0.02311, "volume": 2390808.0, "close_time": 1774742399999, "quote_volume": 55948.33013, "trades": 633, "taker_buy_base": 736654.0, "taker_buy_quote": 17145.31753 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.02279, "high": 0.02306, "low": 0.02204, "close": 0.02274, "volume": 2228531.0, "close_time": 1774828799999, "quote_volume": 50391.21877, "trades": 575, "taker_buy_base": 606877.0, "taker_buy_quote": 13695.8257 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02267, "high": 0.02359, "low": 0.02248, "close": 0.0225, "volume": 1130595.0, "close_time": 1774915199999, "quote_volume": 26048.11836, "trades": 393, "taker_buy_base": 416977.0, "taker_buy_quote": 9626.58431 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0225, "high": 0.0231, "low": 0.0221, "close": 0.02229, "volume": 587570.0, "close_time": 1775001599999, "quote_volume": 13234.89185, "trades": 226, "taker_buy_base": 312165.0, "taker_buy_quote": 7052.17715 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02222, "high": 0.02322, "low": 0.02222, "close": 0.02274, "volume": 1011670.0, "close_time": 1775087999999, "quote_volume": 23067.19122, "trades": 451, "taker_buy_base": 625124.0, "taker_buy_quote": 14230.38406 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02284, "high": 0.02377, "low": 0.02244, "close": 0.02306, "volume": 2856346.0, "close_time": 1775174399999, "quote_volume": 66147.18196, "trades": 1173, "taker_buy_base": 1460013.0, "taker_buy_quote": 33866.92252 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02306, "high": 0.02431, "low": 0.02303, "close": 0.02352, "volume": 2492727.0, "close_time": 1775260799999, "quote_volume": 59133.18397, "trades": 913, "taker_buy_base": 1359295.0, "taker_buy_quote": 32290.74138 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.02348, "high": 0.02358, "low": 0.02275, "close": 0.02292, "volume": 738417.0, "close_time": 1775347199999, "quote_volume": 17147.07783, "trades": 227, "taker_buy_base": 493342.0, "taker_buy_quote": 11497.24684 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.02297, "high": 0.023, "low": 0.02113, "close": 0.02187, "volume": 3385443.0, "close_time": 1775433599999, "quote_volume": 73711.81629, "trades": 676, "taker_buy_base": 1143769.0, "taker_buy_quote": 24765.81353 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.02191, "high": 0.02248, "low": 0.02141, "close": 0.02155, "volume": 1157632.0, "close_time": 1775519999999, "quote_volume": 25318.74444, "trades": 385, "taker_buy_base": 467199.0, "taker_buy_quote": 10280.38723 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.02159, "high": 0.0225, "low": 0.02078, "close": 0.02172, "volume": 2707063.0, "close_time": 1775606399999, "quote_volume": 58769.00103, "trades": 810, "taker_buy_base": 1259070.0, "taker_buy_quote": 27227.29766 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.02172, "high": 0.02337, "low": 0.02152, "close": 0.02295, "volume": 3959033.0, "close_time": 1775692799999, "quote_volume": 89928.0549, "trades": 1348, "taker_buy_base": 2456957.0, "taker_buy_quote": 55931.69035 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02299, "high": 0.02353, "low": 0.02237, "close": 0.02314, "volume": 2772420.0, "close_time": 1775779199999, "quote_volume": 63389.24769, "trades": 871, "taker_buy_base": 1306060.0, "taker_buy_quote": 29839.20169 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.02307, "high": 0.027, "low": 0.02307, "close": 0.02683, "volume": 4489915.0, "close_time": 1775865599999, "quote_volume": 113331.24977, "trades": 2018, "taker_buy_base": 2225209.0, "taker_buy_quote": 56577.75714 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.02685, "high": 0.02906, "low": 0.02469, "close": 0.02629, "volume": 12365979.0, "close_time": 1775951999999, "quote_volume": 327121.01278, "trades": 3801, "taker_buy_base": 5654777.0, "taker_buy_quote": 148383.06263 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.02627, "high": 0.02671, "low": 0.02446, "close": 0.02585, "volume": 2261575.0, "close_time": 1776038399999, "quote_volume": 56704.31136, "trades": 1025, "taker_buy_base": 1060028.0, "taker_buy_quote": 26610.99802 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.02579, "high": 0.02634, "low": 0.02489, "close": 0.02599, "volume": 3152387.0, "close_time": 1776124799999, "quote_volume": 80788.4106, "trades": 1001, "taker_buy_base": 1507513.0, "taker_buy_quote": 38611.72019 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.02596, "high": 0.0429, "low": 0.02596, "close": 0.0322, "volume": 66555208.0, "close_time": 1776211199999, "quote_volume": 2248634.66663, "trades": 28109, "taker_buy_base": 30598893.0, "taker_buy_quote": 1039369.76267 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0323, "high": 0.03337, "low": 0.02952, "close": 0.03088, "volume": 8800314.0, "close_time": 1776297599999, "quote_volume": 271251.58877, "trades": 3998, "taker_buy_base": 3741426.0, "taker_buy_quote": 116262.62311 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.03075, "high": 0.03391, "low": 0.03064, "close": 0.03176, "volume": 8738922.0, "close_time": 1776383999999, "quote_volume": 279690.77364, "trades": 6159, "taker_buy_base": 4475204.0, "taker_buy_quote": 143122.48101 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.03175, "high": 0.03289, "low": 0.02829, "close": 0.02928, "volume": 6400534.0, "close_time": 1776470399999, "quote_volume": 189018.24465, "trades": 5084, "taker_buy_base": 3398467.0, "taker_buy_quote": 100389.59656 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0294, "high": 0.0297, "low": 0.02668, "close": 0.02702, "volume": 2631040.0, "close_time": 1776556799999, "quote_volume": 73243.5935, "trades": 2821, "taker_buy_base": 1361754.0, "taker_buy_quote": 37943.99756 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.02708, "high": 0.02857, "low": 0.0259, "close": 0.02738, "volume": 4704887.0, "close_time": 1776643199999, "quote_volume": 129343.22968, "trades": 4609, "taker_buy_base": 2223401.0, "taker_buy_quote": 61287.83994 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.02739, "high": 0.02813, "low": 0.02588, "close": 0.02748, "volume": 3705255.0, "close_time": 1776729599999, "quote_volume": 100403.29935, "trades": 3939, "taker_buy_base": 2014704.0, "taker_buy_quote": 54552.12502 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.02747, "high": 0.02951, "low": 0.02712, "close": 0.02828, "volume": 2588556.0, "close_time": 1776815999999, "quote_volume": 73113.04943, "trades": 4250, "taker_buy_base": 1356710.0, "taker_buy_quote": 38419.33918 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.02827, "high": 0.02962, "low": 0.0278, "close": 0.02873, "volume": 6926047.0, "close_time": 1776902399999, "quote_volume": 199601.77358, "trades": 1585, "taker_buy_base": 3161979.0, "taker_buy_quote": 90570.11609 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.02873, "high": 0.02979, "low": 0.02813, "close": 0.02883, "volume": 2400519.0, "close_time": 1776988799999, "quote_volume": 69300.63113, "trades": 1056, "taker_buy_base": 1373127.0, "taker_buy_quote": 39751.86083 } ] } }, "last_update": "2026-04-23T05:17:06.329290" }