{ "symbol": "CHZUSDC", "fetched_at": "2026-04-11T16:35:33.687670", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.03625, "high": 0.03631, "low": 0.03528, "close": 0.03535, "volume": 678501.0, "close_time": 1760367599999, "quote_volume": 24189.36856, "trades": 204, "taker_buy_base": 373950.0, "taker_buy_quote": 13369.03319 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.03532, "high": 0.03604, "low": 0.03532, "close": 0.03589, "volume": 552173.0, "close_time": 1760371199999, "quote_volume": 19751.88852, "trades": 187, "taker_buy_base": 308799.0, "taker_buy_quote": 11046.53308 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0359, "high": 0.03609, "low": 0.0356, "close": 0.03604, "volume": 504779.0, "close_time": 1760374799999, "quote_volume": 18123.94308, "trades": 146, "taker_buy_base": 267194.0, "taker_buy_quote": 9578.93892 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.03601, "high": 0.03656, "low": 0.03598, "close": 0.03656, "volume": 332488.0, "close_time": 1760378399999, "quote_volume": 12055.25168, "trades": 114, "taker_buy_base": 150483.0, "taker_buy_quote": 5458.204 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.03656, "high": 0.03666, "low": 0.0362, "close": 0.03631, "volume": 300086.0, "close_time": 1760381999999, "quote_volume": 10932.59184, "trades": 138, "taker_buy_base": 150034.0, "taker_buy_quote": 5462.8373 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.0363, "high": 0.03668, "low": 0.03625, "close": 0.0366, "volume": 372275.0, "close_time": 1760385599999, "quote_volume": 13604.16171, "trades": 117, "taker_buy_base": 171414.0, "taker_buy_quote": 6260.75213 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.03664, "high": 0.03698, "low": 0.03657, "close": 0.03698, "volume": 234147.0, "close_time": 1760389199999, "quote_volume": 8598.51917, "trades": 64, "taker_buy_base": 128852.0, "taker_buy_quote": 4729.63783 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.03698, "high": 0.03701, "low": 0.03664, "close": 0.03669, "volume": 2742645.0, "close_time": 1760392799999, "quote_volume": 101123.59242, "trades": 350, "taker_buy_base": 2191626.0, "taker_buy_quote": 80823.74223 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.03673, "high": 0.03684, "low": 0.03667, "close": 0.03679, "volume": 165789.0, "close_time": 1760396399999, "quote_volume": 6087.98398, "trades": 59, "taker_buy_base": 151762.0, "taker_buy_quote": 5572.6614 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.03694, "high": 0.03699, "low": 0.03666, "close": 0.03666, "volume": 417839.0, "close_time": 1760399999999, "quote_volume": 15393.709, "trades": 67, "taker_buy_base": 142435.0, "taker_buy_quote": 5251.39756 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03673, "high": 0.03676, "low": 0.03648, "close": 0.03653, "volume": 264065.0, "close_time": 1760403599999, "quote_volume": 9675.49695, "trades": 36, "taker_buy_base": 172918.0, "taker_buy_quote": 6335.29915 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.03653, "high": 0.03665, "low": 0.03636, "close": 0.03644, "volume": 146137.0, "close_time": 1760407199999, "quote_volume": 5341.21394, "trades": 46, "taker_buy_base": 81259.0, "taker_buy_quote": 2968.06378 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.03646, "high": 0.03648, "low": 0.03613, "close": 0.03616, "volume": 918024.0, "close_time": 1760410799999, "quote_volume": 33350.05149, "trades": 317, "taker_buy_base": 582094.0, "taker_buy_quote": 21143.89217 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.03615, "high": 0.03615, "low": 0.03582, "close": 0.03585, "volume": 305563.0, "close_time": 1760414399999, "quote_volume": 10988.09817, "trades": 108, "taker_buy_base": 134454.0, "taker_buy_quote": 4836.5714 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.03574, "high": 0.03592, "low": 0.0353, "close": 0.03546, "volume": 229071.0, "close_time": 1760417999999, "quote_volume": 8165.27857, "trades": 58, "taker_buy_base": 121380.0, "taker_buy_quote": 4332.42803 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.03535, "high": 0.03568, "low": 0.03496, "close": 0.03503, "volume": 462398.0, "close_time": 1760421599999, "quote_volume": 16275.72877, "trades": 115, "taker_buy_base": 242674.0, "taker_buy_quote": 8549.00535 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.03506, "high": 0.03525, "low": 0.03346, "close": 0.03417, "volume": 1485029.0, "close_time": 1760425199999, "quote_volume": 50848.55957, "trades": 573, "taker_buy_base": 577744.0, "taker_buy_quote": 19827.84846 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.03419, "high": 0.03443, "low": 0.03384, "close": 0.03393, "volume": 869774.0, "close_time": 1760428799999, "quote_volume": 29709.96551, "trades": 217, "taker_buy_base": 476168.0, "taker_buy_quote": 16279.64981 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.03388, "high": 0.03444, "low": 0.03373, "close": 0.03421, "volume": 632246.0, "close_time": 1760432399999, "quote_volume": 21614.81396, "trades": 230, "taker_buy_base": 365123.0, "taker_buy_quote": 12505.51332 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.03427, "high": 0.03463, "low": 0.0342, "close": 0.03448, "volume": 596493.0, "close_time": 1760435999999, "quote_volume": 20524.60259, "trades": 201, "taker_buy_base": 204874.0, "taker_buy_quote": 7052.42305 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.03433, "high": 0.03433, "low": 0.03356, "close": 0.03409, "volume": 465438.0, "close_time": 1760439599999, "quote_volume": 15834.42125, "trades": 128, "taker_buy_base": 285134.0, "taker_buy_quote": 9687.27674 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.03425, "high": 0.03481, "low": 0.03425, "close": 0.03478, "volume": 319089.0, "close_time": 1760443199999, "quote_volume": 11055.87501, "trades": 120, "taker_buy_base": 180464.0, "taker_buy_quote": 6248.46805 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0347, "high": 0.0348, "low": 0.03427, "close": 0.0343, "volume": 309269.0, "close_time": 1760446799999, "quote_volume": 10674.2322, "trades": 101, "taker_buy_base": 134836.0, "taker_buy_quote": 4648.73926 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.03431, "high": 0.03483, "low": 0.03397, "close": 0.0347, "volume": 543256.0, "close_time": 1760450399999, "quote_volume": 18703.43847, "trades": 355, "taker_buy_base": 242729.0, "taker_buy_quote": 8384.79872 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.03464, "high": 0.03543, "low": 0.03459, "close": 0.03492, "volume": 541444.0, "close_time": 1760453999999, "quote_volume": 18954.44538, "trades": 270, "taker_buy_base": 293630.0, "taker_buy_quote": 10256.94383 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.03509, "high": 0.0358, "low": 0.03486, "close": 0.0358, "volume": 465353.0, "close_time": 1760457599999, "quote_volume": 16396.81028, "trades": 145, "taker_buy_base": 305327.0, "taker_buy_quote": 10766.83782 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.03566, "high": 0.03627, "low": 0.03555, "close": 0.03556, "volume": 500380.0, "close_time": 1760461199999, "quote_volume": 18010.09241, "trades": 164, "taker_buy_base": 256288.0, "taker_buy_quote": 9231.952 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.03547, "high": 0.03612, "low": 0.03519, "close": 0.03594, "volume": 374867.0, "close_time": 1760464799999, "quote_volume": 13314.09486, "trades": 198, "taker_buy_base": 125310.0, "taker_buy_quote": 4460.1845 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.03592, "high": 0.0362, "low": 0.03579, "close": 0.03583, "volume": 209566.0, "close_time": 1760468399999, "quote_volume": 7543.43208, "trades": 56, "taker_buy_base": 74495.0, "taker_buy_quote": 2684.26707 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.03592, "high": 0.03617, "low": 0.03528, "close": 0.03569, "volume": 484656.0, "close_time": 1760471999999, "quote_volume": 17295.35055, "trades": 215, "taker_buy_base": 287834.0, "taker_buy_quote": 10259.75387 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0358, "high": 0.03588, "low": 0.03554, "close": 0.03583, "volume": 121699.0, "close_time": 1760475599999, "quote_volume": 4352.09956, "trades": 39, "taker_buy_base": 17248.0, "taker_buy_quote": 616.73667 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.03586, "high": 0.03591, "low": 0.03552, "close": 0.03589, "volume": 365015.0, "close_time": 1760479199999, "quote_volume": 13068.46927, "trades": 141, "taker_buy_base": 151178.0, "taker_buy_quote": 5412.32611 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.03594, "high": 0.03604, "low": 0.03567, "close": 0.03573, "volume": 119252.0, "close_time": 1760482799999, "quote_volume": 4279.62765, "trades": 40, "taker_buy_base": 65719.0, "taker_buy_quote": 2361.34474 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.03579, "high": 0.03589, "low": 0.03572, "close": 0.03574, "volume": 97233.0, "close_time": 1760486399999, "quote_volume": 3481.10402, "trades": 14, "taker_buy_base": 33426.0, "taker_buy_quote": 1195.75545 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03575, "high": 0.03584, "low": 0.03564, "close": 0.03571, "volume": 70715.0, "close_time": 1760489999999, "quote_volume": 2526.05246, "trades": 40, "taker_buy_base": 58845.0, "taker_buy_quote": 2102.55813 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.03564, "high": 0.03599, "low": 0.03555, "close": 0.03599, "volume": 110852.0, "close_time": 1760493599999, "quote_volume": 3973.78398, "trades": 47, "taker_buy_base": 61524.0, "taker_buy_quote": 2203.40904 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.03602, "high": 0.03638, "low": 0.03588, "close": 0.03631, "volume": 146114.0, "close_time": 1760497199999, "quote_volume": 5284.98768, "trades": 109, "taker_buy_base": 82768.0, "taker_buy_quote": 2997.39323 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.03621, "high": 0.03621, "low": 0.03575, "close": 0.03588, "volume": 234697.0, "close_time": 1760500799999, "quote_volume": 8411.59057, "trades": 164, "taker_buy_base": 163608.0, "taker_buy_quote": 5859.07648 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.03583, "high": 0.03609, "low": 0.03568, "close": 0.03609, "volume": 98347.0, "close_time": 1760504399999, "quote_volume": 3527.9218, "trades": 27, "taker_buy_base": 7271.0, "taker_buy_quote": 261.55396 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.03616, "high": 0.03616, "low": 0.03592, "close": 0.036, "volume": 228653.0, "close_time": 1760507999999, "quote_volume": 8233.20218, "trades": 57, "taker_buy_base": 162543.0, "taker_buy_quote": 5855.74229 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.03598, "high": 0.03607, "low": 0.03567, "close": 0.03596, "volume": 267427.0, "close_time": 1760511599999, "quote_volume": 9579.26588, "trades": 59, "taker_buy_base": 143233.0, "taker_buy_quote": 5132.32526 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.03606, "high": 0.03608, "low": 0.03576, "close": 0.03608, "volume": 111230.0, "close_time": 1760515199999, "quote_volume": 4004.31679, "trades": 37, "taker_buy_base": 60461.0, "taker_buy_quote": 2175.30069 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.03609, "high": 0.03648, "low": 0.03597, "close": 0.03598, "volume": 255801.0, "close_time": 1760518799999, "quote_volume": 9246.02781, "trades": 54, "taker_buy_base": 102953.0, "taker_buy_quote": 3720.00588 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.03598, "high": 0.03598, "low": 0.03559, "close": 0.03562, "volume": 170942.0, "close_time": 1760522399999, "quote_volume": 6113.86649, "trades": 56, "taker_buy_base": 60205.0, "taker_buy_quote": 2151.66341 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.03559, "high": 0.03575, "low": 0.0354, "close": 0.03549, "volume": 142151.0, "close_time": 1760525999999, "quote_volume": 5048.84108, "trades": 47, "taker_buy_base": 73940.0, "taker_buy_quote": 2627.00658 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.03549, "high": 0.0355, "low": 0.03496, "close": 0.03532, "volume": 405519.0, "close_time": 1760529599999, "quote_volume": 14282.79687, "trades": 90, "taker_buy_base": 183086.0, "taker_buy_quote": 6441.54914 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03525, "high": 0.03529, "low": 0.03494, "close": 0.03507, "volume": 282694.0, "close_time": 1760533199999, "quote_volume": 9916.81976, "trades": 50, "taker_buy_base": 129615.0, "taker_buy_quote": 4543.52467 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.03507, "high": 0.03511, "low": 0.03425, "close": 0.03489, "volume": 836971.0, "close_time": 1760536799999, "quote_volume": 29055.49574, "trades": 187, "taker_buy_base": 301009.0, "taker_buy_quote": 10451.84374 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.03489, "high": 0.03527, "low": 0.03461, "close": 0.03469, "volume": 419174.0, "close_time": 1760540399999, "quote_volume": 14651.86454, "trades": 74, "taker_buy_base": 253909.0, "taker_buy_quote": 8870.31826 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.03468, "high": 0.03484, "low": 0.03421, "close": 0.03444, "volume": 334080.0, "close_time": 1760543999999, "quote_volume": 11543.35921, "trades": 97, "taker_buy_base": 113412.0, "taker_buy_quote": 3913.64877 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.03444, "high": 0.03453, "low": 0.03423, "close": 0.03438, "volume": 142277.0, "close_time": 1760547599999, "quote_volume": 4898.19531, "trades": 137, "taker_buy_base": 82130.0, "taker_buy_quote": 2827.93009 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.03432, "high": 0.03455, "low": 0.03403, "close": 0.03455, "volume": 351449.0, "close_time": 1760551199999, "quote_volume": 12069.88886, "trades": 135, "taker_buy_base": 215508.0, "taker_buy_quote": 7402.87878 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.03455, "high": 0.0346, "low": 0.03437, "close": 0.03458, "volume": 132121.0, "close_time": 1760554799999, "quote_volume": 4557.47086, "trades": 27, "taker_buy_base": 31299.0, "taker_buy_quote": 1078.91898 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.03448, "high": 0.03451, "low": 0.03414, "close": 0.03423, "volume": 156635.0, "close_time": 1760558399999, "quote_volume": 5373.85372, "trades": 63, "taker_buy_base": 60712.0, "taker_buy_quote": 2090.72776 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.03425, "high": 0.03439, "low": 0.03376, "close": 0.03415, "volume": 341930.0, "close_time": 1760561999999, "quote_volume": 11654.15284, "trades": 136, "taker_buy_base": 160167.0, "taker_buy_quote": 5471.24551 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.03419, "high": 0.0345, "low": 0.03392, "close": 0.03418, "volume": 316605.0, "close_time": 1760565599999, "quote_volume": 10827.5014, "trades": 91, "taker_buy_base": 163829.0, "taker_buy_quote": 5600.55923 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.03417, "high": 0.03447, "low": 0.03417, "close": 0.03426, "volume": 253781.0, "close_time": 1760569199999, "quote_volume": 8685.84456, "trades": 48, "taker_buy_base": 90718.0, "taker_buy_quote": 3104.46083 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.03445, "high": 0.0345, "low": 0.03438, "close": 0.03446, "volume": 97698.0, "close_time": 1760572799999, "quote_volume": 3363.51922, "trades": 9, "taker_buy_base": 66212.0, "taker_buy_quote": 2278.4859 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03449, "high": 0.03455, "low": 0.03435, "close": 0.03451, "volume": 46855.0, "close_time": 1760576399999, "quote_volume": 1613.29411, "trades": 18, "taker_buy_base": 22391.0, "taker_buy_quote": 770.98026 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.03448, "high": 0.03464, "low": 0.03448, "close": 0.0346, "volume": 122010.0, "close_time": 1760579999999, "quote_volume": 4215.66763, "trades": 21, "taker_buy_base": 42821.0, "taker_buy_quote": 1478.60638 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.03452, "high": 0.03466, "low": 0.03432, "close": 0.03449, "volume": 109900.0, "close_time": 1760583599999, "quote_volume": 3792.70158, "trades": 29, "taker_buy_base": 51093.0, "taker_buy_quote": 1762.00662 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.03434, "high": 0.03435, "low": 0.03421, "close": 0.03423, "volume": 85901.0, "close_time": 1760587199999, "quote_volume": 2943.57668, "trades": 51, "taker_buy_base": 52723.0, "taker_buy_quote": 1805.70231 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.03425, "high": 0.03449, "low": 0.03411, "close": 0.03422, "volume": 351191.0, "close_time": 1760590799999, "quote_volume": 12062.1804, "trades": 127, "taker_buy_base": 209316.0, "taker_buy_quote": 7187.65681 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.03424, "high": 0.03451, "low": 0.03419, "close": 0.03421, "volume": 52922.0, "close_time": 1760594399999, "quote_volume": 1816.57616, "trades": 17, "taker_buy_base": 19566.0, "taker_buy_quote": 670.88845 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.03431, "high": 0.03466, "low": 0.03431, "close": 0.03461, "volume": 215900.0, "close_time": 1760597999999, "quote_volume": 7454.11713, "trades": 32, "taker_buy_base": 109723.0, "taker_buy_quote": 3791.53779 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.03463, "high": 0.03463, "low": 0.03433, "close": 0.03434, "volume": 76109.0, "close_time": 1760601599999, "quote_volume": 2623.05318, "trades": 15, "taker_buy_base": 34029.0, "taker_buy_quote": 1173.8805 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.03436, "high": 0.03436, "low": 0.03397, "close": 0.03407, "volume": 231657.0, "close_time": 1760605199999, "quote_volume": 7916.64083, "trades": 42, "taker_buy_base": 104734.0, "taker_buy_quote": 3574.90613 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.03402, "high": 0.03443, "low": 0.03324, "close": 0.03425, "volume": 754946.0, "close_time": 1760608799999, "quote_volume": 25504.22487, "trades": 214, "taker_buy_base": 348101.0, "taker_buy_quote": 11763.7891 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.03438, "high": 0.03467, "low": 0.03428, "close": 0.03446, "volume": 314854.0, "close_time": 1760612399999, "quote_volume": 10842.71688, "trades": 96, "taker_buy_base": 138769.0, "taker_buy_quote": 4777.7662 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.03445, "high": 0.03462, "low": 0.03437, "close": 0.03462, "volume": 111823.0, "close_time": 1760615999999, "quote_volume": 3858.73111, "trades": 48, "taker_buy_base": 47787.0, "taker_buy_quote": 1649.41431 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0346, "high": 0.03481, "low": 0.03452, "close": 0.03469, "volume": 65087.0, "close_time": 1760619599999, "quote_volume": 2253.2073, "trades": 55, "taker_buy_base": 38492.0, "taker_buy_quote": 1332.3648 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.03462, "high": 0.03468, "low": 0.03421, "close": 0.03435, "volume": 115633.0, "close_time": 1760623199999, "quote_volume": 3986.05036, "trades": 50, "taker_buy_base": 35444.0, "taker_buy_quote": 1219.3386 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0343, "high": 0.03464, "low": 0.03382, "close": 0.03429, "volume": 580837.0, "close_time": 1760626799999, "quote_volume": 19862.70897, "trades": 126, "taker_buy_base": 266489.0, "taker_buy_quote": 9110.23837 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.03427, "high": 0.03455, "low": 0.03348, "close": 0.03353, "volume": 534332.0, "close_time": 1760630399999, "quote_volume": 18221.97183, "trades": 161, "taker_buy_base": 179917.0, "taker_buy_quote": 6161.99667 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0336, "high": 0.03423, "low": 0.03306, "close": 0.03423, "volume": 640723.0, "close_time": 1760633999999, "quote_volume": 21382.48341, "trades": 150, "taker_buy_base": 384555.0, "taker_buy_quote": 12841.25593 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.03424, "high": 0.03425, "low": 0.03378, "close": 0.03378, "volume": 212509.0, "close_time": 1760637599999, "quote_volume": 7216.59832, "trades": 113, "taker_buy_base": 87269.0, "taker_buy_quote": 2962.631 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.03383, "high": 0.03392, "low": 0.0335, "close": 0.03382, "volume": 248100.0, "close_time": 1760641199999, "quote_volume": 8353.98403, "trades": 122, "taker_buy_base": 90056.0, "taker_buy_quote": 3036.69925 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.03369, "high": 0.03372, "low": 0.03317, "close": 0.0334, "volume": 290046.0, "close_time": 1760644799999, "quote_volume": 9709.36733, "trades": 82, "taker_buy_base": 112653.0, "taker_buy_quote": 3766.06694 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0335, "high": 0.03355, "low": 0.03295, "close": 0.03303, "volume": 349372.0, "close_time": 1760648399999, "quote_volume": 11612.69949, "trades": 101, "taker_buy_base": 135265.0, "taker_buy_quote": 4500.4725 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0332, "high": 0.03335, "low": 0.0331, "close": 0.03332, "volume": 132554.0, "close_time": 1760651999999, "quote_volume": 4401.12873, "trades": 22, "taker_buy_base": 56740.0, "taker_buy_quote": 1883.43595 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.03342, "high": 0.03342, "low": 0.03294, "close": 0.03294, "volume": 101543.0, "close_time": 1760655599999, "quote_volume": 3361.78523, "trades": 20, "taker_buy_base": 73797.0, "taker_buy_quote": 2440.03899 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.03291, "high": 0.0334, "low": 0.03291, "close": 0.0334, "volume": 212376.0, "close_time": 1760659199999, "quote_volume": 7065.96732, "trades": 38, "taker_buy_base": 88822.0, "taker_buy_quote": 2958.1739 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03335, "high": 0.0336, "low": 0.03335, "close": 0.0334, "volume": 377240.0, "close_time": 1760662799999, "quote_volume": 12606.6609, "trades": 38, "taker_buy_base": 222785.0, "taker_buy_quote": 7440.18731 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.03359, "high": 0.03373, "low": 0.03328, "close": 0.03329, "volume": 191518.0, "close_time": 1760666399999, "quote_volume": 6420.37522, "trades": 42, "taker_buy_base": 20329.0, "taker_buy_quote": 679.82268 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0332, "close": 0.03347, "volume": 194550.0, "close_time": 1760669999999, "quote_volume": 6492.39276, "trades": 26, "taker_buy_base": 116792.0, "taker_buy_quote": 3890.50843 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.03349, "high": 0.03361, "low": 0.03346, "close": 0.03361, "volume": 95582.0, "close_time": 1760673599999, "quote_volume": 3204.96183, "trades": 36, "taker_buy_base": 60781.0, "taker_buy_quote": 2038.58122 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.03358, "high": 0.03358, "low": 0.03345, "close": 0.03349, "volume": 35835.0, "close_time": 1760677199999, "quote_volume": 1200.89369, "trades": 28, "taker_buy_base": 15506.0, "taker_buy_quote": 519.54102 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.03348, "high": 0.03348, "low": 0.03316, "close": 0.03318, "volume": 170555.0, "close_time": 1760680799999, "quote_volume": 5684.50752, "trades": 36, "taker_buy_base": 97314.0, "taker_buy_quote": 3242.51166 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.03317, "high": 0.03327, "low": 0.03199, "close": 0.0321, "volume": 1102020.0, "close_time": 1760684399999, "quote_volume": 35761.64892, "trades": 236, "taker_buy_base": 518062.0, "taker_buy_quote": 16802.67262 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0321, "high": 0.03215, "low": 0.03131, "close": 0.03131, "volume": 958414.0, "close_time": 1760687999999, "quote_volume": 30372.26973, "trades": 215, "taker_buy_base": 530089.0, "taker_buy_quote": 16807.09654 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03142, "high": 0.03168, "low": 0.03095, "close": 0.03133, "volume": 947663.0, "close_time": 1760691599999, "quote_volume": 29604.55655, "trades": 182, "taker_buy_base": 416125.0, "taker_buy_quote": 13009.33758 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.03138, "high": 0.03221, "low": 0.03129, "close": 0.03179, "volume": 446228.0, "close_time": 1760695199999, "quote_volume": 14135.88878, "trades": 191, "taker_buy_base": 199929.0, "taker_buy_quote": 6335.54532 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.03179, "high": 0.0319, "low": 0.03119, "close": 0.03176, "volume": 648662.0, "close_time": 1760698799999, "quote_volume": 20381.52744, "trades": 160, "taker_buy_base": 233681.0, "taker_buy_quote": 7365.40842 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.03187, "high": 0.03267, "low": 0.03174, "close": 0.03244, "volume": 420028.0, "close_time": 1760702399999, "quote_volume": 13584.2421, "trades": 217, "taker_buy_base": 224135.0, "taker_buy_quote": 7254.41607 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03252, "high": 0.0327, "low": 0.03239, "close": 0.0324, "volume": 128351.0, "close_time": 1760705999999, "quote_volume": 4180.03145, "trades": 53, "taker_buy_base": 70278.0, "taker_buy_quote": 2291.37008 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.03241, "high": 0.03274, "low": 0.03216, "close": 0.03264, "volume": 589844.0, "close_time": 1760709599999, "quote_volume": 19102.68677, "trades": 87, "taker_buy_base": 325465.0, "taker_buy_quote": 10532.5994 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.03264, "high": 0.03267, "low": 0.03224, "close": 0.03241, "volume": 324142.0, "close_time": 1760713199999, "quote_volume": 10543.28006, "trades": 89, "taker_buy_base": 155906.0, "taker_buy_quote": 5062.25252 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.03234, "high": 0.03282, "low": 0.03224, "close": 0.03282, "volume": 139646.0, "close_time": 1760716799999, "quote_volume": 4534.99408, "trades": 39, "taker_buy_base": 77222.0, "taker_buy_quote": 2506.18985 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03286, "high": 0.03315, "low": 0.03263, "close": 0.03264, "volume": 444709.0, "close_time": 1760720399999, "quote_volume": 14599.85743, "trades": 127, "taker_buy_base": 157001.0, "taker_buy_quote": 5174.00464 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.03269, "high": 0.03276, "low": 0.03253, "close": 0.03274, "volume": 201260.0, "close_time": 1760723999999, "quote_volume": 6583.47218, "trades": 42, "taker_buy_base": 91011.0, "taker_buy_quote": 2977.36003 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.03275, "high": 0.03293, "low": 0.03275, "close": 0.03277, "volume": 70694.0, "close_time": 1760727599999, "quote_volume": 2321.53192, "trades": 25, "taker_buy_base": 42684.0, "taker_buy_quote": 1401.6927 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.03278, "high": 0.0329, "low": 0.03262, "close": 0.03271, "volume": 176725.0, "close_time": 1760731199999, "quote_volume": 5792.7022, "trades": 27, "taker_buy_base": 94016.0, "taker_buy_quote": 3082.72541 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.03271, "high": 0.03303, "low": 0.03271, "close": 0.03303, "volume": 62020.0, "close_time": 1760734799999, "quote_volume": 2041.28533, "trades": 18, "taker_buy_base": 37311.0, "taker_buy_quote": 1226.33518 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.03301, "high": 0.03324, "low": 0.03301, "close": 0.03309, "volume": 70308.0, "close_time": 1760738399999, "quote_volume": 2329.4794, "trades": 31, "taker_buy_base": 43573.0, "taker_buy_quote": 1443.91436 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.03313, "high": 0.03315, "low": 0.0328, "close": 0.0329, "volume": 241659.0, "close_time": 1760741999999, "quote_volume": 7953.15198, "trades": 48, "taker_buy_base": 169735.0, "taker_buy_quote": 5587.61305 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.03292, "high": 0.03294, "low": 0.03275, "close": 0.03281, "volume": 248779.0, "close_time": 1760745599999, "quote_volume": 8168.72329, "trades": 50, "taker_buy_base": 119133.0, "taker_buy_quote": 3910.35551 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03282, "high": 0.03305, "low": 0.0328, "close": 0.03297, "volume": 257923.0, "close_time": 1760749199999, "quote_volume": 8472.23646, "trades": 30, "taker_buy_base": 117528.0, "taker_buy_quote": 3861.3821 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.03295, "high": 0.03327, "low": 0.03295, "close": 0.03327, "volume": 28178.0, "close_time": 1760752799999, "quote_volume": 933.25315, "trades": 13, "taker_buy_base": 16280.0, "taker_buy_quote": 540.31776 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.03329, "high": 0.03331, "low": 0.03296, "close": 0.03301, "volume": 212728.0, "close_time": 1760756399999, "quote_volume": 7055.02959, "trades": 35, "taker_buy_base": 121880.0, "taker_buy_quote": 4040.03477 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.03301, "high": 0.03319, "low": 0.03301, "close": 0.0331, "volume": 72368.0, "close_time": 1760759999999, "quote_volume": 2398.499, "trades": 27, "taker_buy_base": 35500.0, "taker_buy_quote": 1177.40054 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03304, "high": 0.03304, "low": 0.03276, "close": 0.0328, "volume": 298078.0, "close_time": 1760763599999, "quote_volume": 9799.95067, "trades": 45, "taker_buy_base": 121968.0, "taker_buy_quote": 4016.6666 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.0328, "high": 0.03304, "low": 0.03276, "close": 0.03292, "volume": 652102.0, "close_time": 1760767199999, "quote_volume": 21459.16417, "trades": 98, "taker_buy_base": 362805.0, "taker_buy_quote": 11946.97726 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.03289, "high": 0.03303, "low": 0.03285, "close": 0.03297, "volume": 53959.0, "close_time": 1760770799999, "quote_volume": 1778.20169, "trades": 16, "taker_buy_base": 29483.0, "taker_buy_quote": 972.33681 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.03296, "high": 0.03352, "low": 0.03296, "close": 0.03307, "volume": 113223.0, "close_time": 1760774399999, "quote_volume": 3769.14378, "trades": 57, "taker_buy_base": 74587.0, "taker_buy_quote": 2487.35266 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.03313, "high": 0.03314, "low": 0.03292, "close": 0.03294, "volume": 57726.0, "close_time": 1760777999999, "quote_volume": 1903.2657, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.03287, "high": 0.03293, "low": 0.03263, "close": 0.03292, "volume": 36825.0, "close_time": 1760781599999, "quote_volume": 1209.7297, "trades": 35, "taker_buy_base": 9980.0, "taker_buy_quote": 327.70985 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.03291, "high": 0.03296, "low": 0.03281, "close": 0.03289, "volume": 65635.0, "close_time": 1760785199999, "quote_volume": 2161.35285, "trades": 12, "taker_buy_base": 49185.0, "taker_buy_quote": 1620.39959 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.03301, "high": 0.03301, "low": 0.03284, "close": 0.03291, "volume": 108451.0, "close_time": 1760788799999, "quote_volume": 3565.53537, "trades": 22, "taker_buy_base": 62895.0, "taker_buy_quote": 2067.18699 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.03289, "high": 0.03303, "low": 0.03281, "close": 0.03289, "volume": 90809.0, "close_time": 1760792399999, "quote_volume": 2985.42722, "trades": 14, "taker_buy_base": 23398.0, "taker_buy_quote": 768.97694 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.03281, "high": 0.03281, "low": 0.03253, "close": 0.03253, "volume": 376627.0, "close_time": 1760795999999, "quote_volume": 12280.41309, "trades": 53, "taker_buy_base": 178581.0, "taker_buy_quote": 5821.91961 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0326, "high": 0.03268, "low": 0.03247, "close": 0.03266, "volume": 217824.0, "close_time": 1760799599999, "quote_volume": 7098.66811, "trades": 44, "taker_buy_base": 73867.0, "taker_buy_quote": 2413.01511 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.03276, "high": 0.03276, "low": 0.03243, "close": 0.03263, "volume": 1365677.0, "close_time": 1760803199999, "quote_volume": 44552.93566, "trades": 136, "taker_buy_base": 308139.0, "taker_buy_quote": 10059.75024 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.03263, "high": 0.03271, "low": 0.03228, "close": 0.03246, "volume": 2175062.0, "close_time": 1760806799999, "quote_volume": 70643.51555, "trades": 200, "taker_buy_base": 475310.0, "taker_buy_quote": 15442.68157 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0325, "high": 0.03274, "low": 0.03245, "close": 0.03267, "volume": 270293.0, "close_time": 1760810399999, "quote_volume": 8781.5416, "trades": 34, "taker_buy_base": 72794.0, "taker_buy_quote": 2367.28289 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.03277, "high": 0.03277, "low": 0.03268, "close": 0.03269, "volume": 106615.0, "close_time": 1760813999999, "quote_volume": 3487.14478, "trades": 16, "taker_buy_base": 47351.0, "taker_buy_quote": 1548.91137 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.03269, "high": 0.03275, "low": 0.03262, "close": 0.03269, "volume": 68509.0, "close_time": 1760817599999, "quote_volume": 2239.68837, "trades": 17, "taker_buy_base": 40814.0, "taker_buy_quote": 1334.69336 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.03277, "high": 0.03287, "low": 0.03268, "close": 0.03278, "volume": 49110.0, "close_time": 1760821199999, "quote_volume": 1608.49617, "trades": 27, "taker_buy_base": 24571.0, "taker_buy_quote": 804.42964 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.03266, "high": 0.03276, "low": 0.03254, "close": 0.03276, "volume": 347735.0, "close_time": 1760824799999, "quote_volume": 11327.70976, "trades": 34, "taker_buy_base": 46127.0, "taker_buy_quote": 1507.0039 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.03274, "high": 0.03274, "low": 0.03259, "close": 0.0326, "volume": 198457.0, "close_time": 1760828399999, "quote_volume": 6493.18835, "trades": 28, "taker_buy_base": 145355.0, "taker_buy_quote": 4756.7429 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.03257, "high": 0.03268, "low": 0.03257, "close": 0.03266, "volume": 90111.0, "close_time": 1760831999999, "quote_volume": 2938.16484, "trades": 22, "taker_buy_base": 3410.0, "taker_buy_quote": 111.15915 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.03269, "high": 0.03271, "low": 0.03239, "close": 0.0325, "volume": 142687.0, "close_time": 1760835599999, "quote_volume": 4647.60253, "trades": 24, "taker_buy_base": 49744.0, "taker_buy_quote": 1616.67455 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0324, "high": 0.03248, "low": 0.0324, "close": 0.03248, "volume": 27131.0, "close_time": 1760839199999, "quote_volume": 879.55965, "trades": 11, "taker_buy_base": 17326.0, "taker_buy_quote": 561.51224 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.03249, "high": 0.03251, "low": 0.03235, "close": 0.03239, "volume": 15916.0, "close_time": 1760842799999, "quote_volume": 516.20754, "trades": 12, "taker_buy_base": 5345.0, "taker_buy_quote": 173.10142 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0324, "high": 0.03273, "low": 0.03237, "close": 0.03267, "volume": 81444.0, "close_time": 1760846399999, "quote_volume": 2654.62283, "trades": 17, "taker_buy_base": 15343.0, "taker_buy_quote": 499.90696 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.03268, "high": 0.03268, "low": 0.03252, "close": 0.03256, "volume": 46987.0, "close_time": 1760849999999, "quote_volume": 1529.21262, "trades": 8, "taker_buy_base": 1245.0, "taker_buy_quote": 40.5666 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.0326, "high": 0.0326, "low": 0.03244, "close": 0.03244, "volume": 115943.0, "close_time": 1760853599999, "quote_volume": 3774.9239, "trades": 12, "taker_buy_base": 68370.0, "taker_buy_quote": 2225.98892 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.03247, "high": 0.03247, "low": 0.03228, "close": 0.0324, "volume": 74610.0, "close_time": 1760857199999, "quote_volume": 2416.59363, "trades": 13, "taker_buy_base": 43284.0, "taker_buy_quote": 1401.56811 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.03243, "high": 0.03254, "low": 0.03241, "close": 0.03247, "volume": 62860.0, "close_time": 1760860799999, "quote_volume": 2040.69481, "trades": 13, "taker_buy_base": 3184.0, "taker_buy_quote": 103.54135 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03249, "high": 0.03287, "low": 0.03234, "close": 0.03241, "volume": 166489.0, "close_time": 1760864399999, "quote_volume": 5421.45554, "trades": 74, "taker_buy_base": 101650.0, "taker_buy_quote": 3312.97761 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.03238, "high": 0.03304, "low": 0.03222, "close": 0.03287, "volume": 442967.0, "close_time": 1760867999999, "quote_volume": 14405.58569, "trades": 123, "taker_buy_base": 186331.0, "taker_buy_quote": 6092.8903 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.03291, "high": 0.03326, "low": 0.03276, "close": 0.0331, "volume": 101837.0, "close_time": 1760871599999, "quote_volume": 3365.46063, "trades": 52, "taker_buy_base": 54506.0, "taker_buy_quote": 1801.554 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.03324, "high": 0.0333, "low": 0.03297, "close": 0.03301, "volume": 205711.0, "close_time": 1760875199999, "quote_volume": 6823.24433, "trades": 53, "taker_buy_base": 114886.0, "taker_buy_quote": 3807.20686 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.03298, "high": 0.03298, "low": 0.03278, "close": 0.03289, "volume": 74312.0, "close_time": 1760878799999, "quote_volume": 2442.5881, "trades": 62, "taker_buy_base": 18207.0, "taker_buy_quote": 598.92057 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.03288, "high": 0.03338, "low": 0.0328, "close": 0.03334, "volume": 203837.0, "close_time": 1760882399999, "quote_volume": 6720.2718, "trades": 98, "taker_buy_base": 47553.0, "taker_buy_quote": 1565.89965 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.03335, "high": 0.03339, "low": 0.03317, "close": 0.03339, "volume": 144173.0, "close_time": 1760885999999, "quote_volume": 4800.75517, "trades": 28, "taker_buy_base": 80113.0, "taker_buy_quote": 2664.80528 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.03332, "high": 0.03332, "low": 0.03321, "close": 0.03322, "volume": 160767.0, "close_time": 1760889599999, "quote_volume": 5348.68849, "trades": 29, "taker_buy_base": 59540.0, "taker_buy_quote": 1979.31072 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.03322, "high": 0.03327, "low": 0.03313, "close": 0.03327, "volume": 103702.0, "close_time": 1760893199999, "quote_volume": 3442.36533, "trades": 16, "taker_buy_base": 73757.0, "taker_buy_quote": 2449.54403 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.03342, "high": 0.0335, "low": 0.03314, "close": 0.03314, "volume": 511455.0, "close_time": 1760896799999, "quote_volume": 17095.44478, "trades": 99, "taker_buy_base": 384197.0, "taker_buy_quote": 12847.0179 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0332, "high": 0.03324, "low": 0.03317, "close": 0.03324, "volume": 45176.0, "close_time": 1760900399999, "quote_volume": 1500.20828, "trades": 13, "taker_buy_base": 41762.0, "taker_buy_quote": 1386.93176 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.03325, "high": 0.03334, "low": 0.03325, "close": 0.03326, "volume": 109283.0, "close_time": 1760903999999, "quote_volume": 3638.24654, "trades": 22, "taker_buy_base": 11682.0, "taker_buy_quote": 388.78451 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.03335, "high": 0.03337, "low": 0.03326, "close": 0.03331, "volume": 69709.0, "close_time": 1760907599999, "quote_volume": 2321.86665, "trades": 15, "taker_buy_base": 53175.0, "taker_buy_quote": 1771.88786 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.03328, "high": 0.0333, "low": 0.03314, "close": 0.03319, "volume": 126609.0, "close_time": 1760911199999, "quote_volume": 4199.73176, "trades": 23, "taker_buy_base": 13702.0, "taker_buy_quote": 454.66908 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.03322, "high": 0.03335, "low": 0.03322, "close": 0.03328, "volume": 175692.0, "close_time": 1760914799999, "quote_volume": 5850.42829, "trades": 24, "taker_buy_base": 109872.0, "taker_buy_quote": 3659.22761 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.03325, "high": 0.03325, "low": 0.03302, "close": 0.03305, "volume": 166341.0, "close_time": 1760918399999, "quote_volume": 5516.71152, "trades": 20, "taker_buy_base": 89555.0, "taker_buy_quote": 2968.20701 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03307, "high": 0.03308, "low": 0.03252, "close": 0.0329, "volume": 172694.0, "close_time": 1760921999999, "quote_volume": 5669.57527, "trades": 50, "taker_buy_base": 89415.0, "taker_buy_quote": 2928.64378 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.03297, "high": 0.03301, "low": 0.0328, "close": 0.0328, "volume": 99906.0, "close_time": 1760925599999, "quote_volume": 3286.17776, "trades": 13, "taker_buy_base": 22976.0, "taker_buy_quote": 755.93065 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.03264, "high": 0.03297, "low": 0.03262, "close": 0.03297, "volume": 63180.0, "close_time": 1760929199999, "quote_volume": 2064.05248, "trades": 12, "taker_buy_base": 44762.0, "taker_buy_quote": 1460.65469 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.03291, "high": 0.03377, "low": 0.03291, "close": 0.03365, "volume": 81062.0, "close_time": 1760932799999, "quote_volume": 2713.21196, "trades": 41, "taker_buy_base": 50280.0, "taker_buy_quote": 1683.19237 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.03365, "high": 0.0338, "low": 0.03359, "close": 0.03369, "volume": 194769.0, "close_time": 1760936399999, "quote_volume": 6565.47329, "trades": 28, "taker_buy_base": 109565.0, "taker_buy_quote": 3692.69873 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.03371, "high": 0.03371, "low": 0.03352, "close": 0.03364, "volume": 323228.0, "close_time": 1760939999999, "quote_volume": 10859.8802, "trades": 58, "taker_buy_base": 139217.0, "taker_buy_quote": 4678.7533 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.03365, "high": 0.03383, "low": 0.03365, "close": 0.03381, "volume": 94918.0, "close_time": 1760943599999, "quote_volume": 3200.81232, "trades": 18, "taker_buy_base": 68918.0, "taker_buy_quote": 2323.04324 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.03377, "high": 0.03377, "low": 0.03349, "close": 0.03349, "volume": 145809.0, "close_time": 1760947199999, "quote_volume": 4909.6769, "trades": 28, "taker_buy_base": 91369.0, "taker_buy_quote": 3078.03177 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.03356, "high": 0.03362, "low": 0.03343, "close": 0.0336, "volume": 113975.0, "close_time": 1760950799999, "quote_volume": 3820.85978, "trades": 24, "taker_buy_base": 65800.0, "taker_buy_quote": 2206.48882 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.03351, "high": 0.03351, "low": 0.03335, "close": 0.0334, "volume": 76633.0, "close_time": 1760954399999, "quote_volume": 2560.45134, "trades": 20, "taker_buy_base": 42582.0, "taker_buy_quote": 1421.77262 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.03346, "high": 0.03357, "low": 0.03331, "close": 0.03334, "volume": 159227.0, "close_time": 1760957999999, "quote_volume": 5315.71836, "trades": 53, "taker_buy_base": 40307.0, "taker_buy_quote": 1345.51103 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.03329, "high": 0.03346, "low": 0.03325, "close": 0.03346, "volume": 95838.0, "close_time": 1760961599999, "quote_volume": 3192.36591, "trades": 14, "taker_buy_base": 46180.0, "taker_buy_quote": 1536.50489 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.03348, "high": 0.03357, "low": 0.03345, "close": 0.03353, "volume": 418925.0, "close_time": 1760965199999, "quote_volume": 14045.02046, "trades": 38, "taker_buy_base": 134102.0, "taker_buy_quote": 4493.58518 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.03345, "high": 0.03377, "low": 0.03343, "close": 0.03366, "volume": 148562.0, "close_time": 1760968799999, "quote_volume": 5001.10558, "trades": 41, "taker_buy_base": 70042.0, "taker_buy_quote": 2361.1341 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.03369, "high": 0.03369, "low": 0.03352, "close": 0.03365, "volume": 17739.0, "close_time": 1760972399999, "quote_volume": 596.22409, "trades": 6, "taker_buy_base": 7462.0, "taker_buy_quote": 250.12624 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.03365, "high": 0.03373, "low": 0.03334, "close": 0.03334, "volume": 67190.0, "close_time": 1760975999999, "quote_volume": 2255.26468, "trades": 26, "taker_buy_base": 39369.0, "taker_buy_quote": 1323.31351 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.03323, "high": 0.03331, "low": 0.03278, "close": 0.03319, "volume": 425438.0, "close_time": 1760979599999, "quote_volume": 14059.85007, "trades": 117, "taker_buy_base": 233457.0, "taker_buy_quote": 7718.91314 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.03325, "high": 0.03325, "low": 0.03295, "close": 0.0332, "volume": 32291.0, "close_time": 1760983199999, "quote_volume": 1070.1886, "trades": 15, "taker_buy_base": 7419.0, "taker_buy_quote": 245.92445 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.03319, "high": 0.03323, "low": 0.03316, "close": 0.03323, "volume": 55407.0, "close_time": 1760986799999, "quote_volume": 1839.88038, "trades": 24, "taker_buy_base": 37906.0, "taker_buy_quote": 1258.73484 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.03319, "high": 0.03343, "low": 0.03309, "close": 0.03341, "volume": 112173.0, "close_time": 1760990399999, "quote_volume": 3720.50047, "trades": 25, "taker_buy_base": 77880.0, "taker_buy_quote": 2584.12278 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.03339, "high": 0.03343, "low": 0.03332, "close": 0.03339, "volume": 98034.0, "close_time": 1760993999999, "quote_volume": 3271.18341, "trades": 62, "taker_buy_base": 43509.0, "taker_buy_quote": 1452.72515 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.03345, "high": 0.03351, "low": 0.03319, "close": 0.03324, "volume": 259824.0, "close_time": 1760997599999, "quote_volume": 8640.13292, "trades": 49, "taker_buy_base": 199191.0, "taker_buy_quote": 6620.36065 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.03325, "high": 0.03339, "low": 0.03323, "close": 0.03334, "volume": 121860.0, "close_time": 1761001199999, "quote_volume": 4060.25829, "trades": 23, "taker_buy_base": 50737.0, "taker_buy_quote": 1687.21013 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.03336, "high": 0.03336, "low": 0.03324, "close": 0.03324, "volume": 89367.0, "close_time": 1761004799999, "quote_volume": 2977.91022, "trades": 11, "taker_buy_base": 55472.0, "taker_buy_quote": 1848.73798 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03324, "high": 0.03326, "low": 0.03316, "close": 0.0332, "volume": 38301.0, "close_time": 1761008399999, "quote_volume": 1272.40196, "trades": 27, "taker_buy_base": 20203.0, "taker_buy_quote": 671.21129 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.03318, "high": 0.03318, "low": 0.03291, "close": 0.03293, "volume": 82580.0, "close_time": 1761011999999, "quote_volume": 2726.69558, "trades": 44, "taker_buy_base": 59691.0, "taker_buy_quote": 1968.69585 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.03289, "high": 0.03289, "low": 0.03269, "close": 0.0328, "volume": 22190.0, "close_time": 1761015599999, "quote_volume": 728.66116, "trades": 32, "taker_buy_base": 15140.0, "taker_buy_quote": 496.85116 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.03269, "high": 0.03276, "low": 0.03259, "close": 0.03259, "volume": 66568.0, "close_time": 1761019199999, "quote_volume": 2174.27481, "trades": 14, "taker_buy_base": 35683.0, "taker_buy_quote": 1165.8725 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03259, "high": 0.03259, "low": 0.03197, "close": 0.03205, "volume": 315627.0, "close_time": 1761022799999, "quote_volume": 10142.72282, "trades": 77, "taker_buy_base": 35478.0, "taker_buy_quote": 1144.43605 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.03206, "high": 0.03225, "low": 0.03202, "close": 0.03217, "volume": 176591.0, "close_time": 1761026399999, "quote_volume": 5674.08635, "trades": 58, "taker_buy_base": 105158.0, "taker_buy_quote": 3377.78225 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.03215, "high": 0.03234, "low": 0.03213, "close": 0.03231, "volume": 157456.0, "close_time": 1761029999999, "quote_volume": 5074.52387, "trades": 28, "taker_buy_base": 64576.0, "taker_buy_quote": 2075.64241 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.03227, "high": 0.03241, "low": 0.03222, "close": 0.03241, "volume": 124285.0, "close_time": 1761033599999, "quote_volume": 4018.41507, "trades": 15, "taker_buy_base": 91706.0, "taker_buy_quote": 2964.39975 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03238, "high": 0.03238, "low": 0.03206, "close": 0.03224, "volume": 76423.0, "close_time": 1761037199999, "quote_volume": 2467.67639, "trades": 45, "taker_buy_base": 30305.0, "taker_buy_quote": 979.73282 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.03217, "high": 0.03225, "low": 0.03217, "close": 0.0322, "volume": 29058.0, "close_time": 1761040799999, "quote_volume": 935.5583, "trades": 12, "taker_buy_base": 18979.0, "taker_buy_quote": 611.01567 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.03222, "high": 0.03258, "low": 0.03212, "close": 0.03245, "volume": 447229.0, "close_time": 1761044399999, "quote_volume": 14414.47747, "trades": 74, "taker_buy_base": 146934.0, "taker_buy_quote": 4741.04608 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.03243, "high": 0.03254, "low": 0.0324, "close": 0.03254, "volume": 97660.0, "close_time": 1761047999999, "quote_volume": 3171.02044, "trades": 15, "taker_buy_base": 22465.0, "taker_buy_quote": 730.25876 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.03252, "high": 0.03283, "low": 0.03248, "close": 0.03253, "volume": 206748.0, "close_time": 1761051599999, "quote_volume": 6733.96141, "trades": 52, "taker_buy_base": 105648.0, "taker_buy_quote": 3435.45313 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.03256, "high": 0.03278, "low": 0.03242, "close": 0.03258, "volume": 230276.0, "close_time": 1761055199999, "quote_volume": 7497.08747, "trades": 88, "taker_buy_base": 73526.0, "taker_buy_quote": 2395.36982 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.03271, "high": 0.03388, "low": 0.03271, "close": 0.03378, "volume": 380568.0, "close_time": 1761058799999, "quote_volume": 12642.15461, "trades": 130, "taker_buy_base": 174168.0, "taker_buy_quote": 5801.59842 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.03392, "high": 0.03421, "low": 0.03383, "close": 0.03404, "volume": 873164.0, "close_time": 1761062399999, "quote_volume": 29708.06114, "trades": 148, "taker_buy_base": 744903.0, "taker_buy_quote": 25346.60777 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.03405, "high": 0.03411, "low": 0.03363, "close": 0.03363, "volume": 232505.0, "close_time": 1761065999999, "quote_volume": 7897.72491, "trades": 72, "taker_buy_base": 60371.0, "taker_buy_quote": 2048.37685 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.03363, "high": 0.03383, "low": 0.03344, "close": 0.03368, "volume": 571288.0, "close_time": 1761069599999, "quote_volume": 19183.96476, "trades": 120, "taker_buy_base": 280142.0, "taker_buy_quote": 9411.81183 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.03367, "high": 0.03373, "low": 0.03342, "close": 0.03346, "volume": 138678.0, "close_time": 1761073199999, "quote_volume": 4647.86213, "trades": 50, "taker_buy_base": 108180.0, "taker_buy_quote": 3624.10995 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.03349, "high": 0.03358, "low": 0.03347, "close": 0.03352, "volume": 643495.0, "close_time": 1761076799999, "quote_volume": 21571.27322, "trades": 73, "taker_buy_base": 28561.0, "taker_buy_quote": 958.56078 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.03351, "high": 0.03351, "low": 0.03319, "close": 0.03325, "volume": 57311.0, "close_time": 1761080399999, "quote_volume": 1906.55343, "trades": 34, "taker_buy_base": 23463.0, "taker_buy_quote": 781.75843 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.03322, "high": 0.03335, "low": 0.03285, "close": 0.03319, "volume": 303830.0, "close_time": 1761083999999, "quote_volume": 10047.95482, "trades": 95, "taker_buy_base": 178813.0, "taker_buy_quote": 5917.15942 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.03309, "high": 0.03309, "low": 0.03256, "close": 0.03265, "volume": 90144.0, "close_time": 1761087599999, "quote_volume": 2952.17462, "trades": 44, "taker_buy_base": 29693.0, "taker_buy_quote": 971.27127 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.03262, "high": 0.03263, "low": 0.03188, "close": 0.03188, "volume": 293078.0, "close_time": 1761091199999, "quote_volume": 9417.27732, "trades": 52, "taker_buy_base": 95826.0, "taker_buy_quote": 3080.96242 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0319, "high": 0.03216, "low": 0.03177, "close": 0.03192, "volume": 560736.0, "close_time": 1761094799999, "quote_volume": 17931.278, "trades": 103, "taker_buy_base": 398458.0, "taker_buy_quote": 12741.97574 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.03201, "high": 0.03211, "low": 0.03183, "close": 0.03201, "volume": 164154.0, "close_time": 1761098399999, "quote_volume": 5248.62285, "trades": 40, "taker_buy_base": 73034.0, "taker_buy_quote": 2329.98281 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.03205, "high": 0.03217, "low": 0.03205, "close": 0.03216, "volume": 104585.0, "close_time": 1761101999999, "quote_volume": 3358.58866, "trades": 9, "taker_buy_base": 58671.0, "taker_buy_quote": 1881.99442 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.03208, "high": 0.0321, "low": 0.03202, "close": 0.03208, "volume": 66801.0, "close_time": 1761105599999, "quote_volume": 2140.74111, "trades": 15, "taker_buy_base": 49053.0, "taker_buy_quote": 1572.22324 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0322, "high": 0.03247, "low": 0.0322, "close": 0.03247, "volume": 121201.0, "close_time": 1761109199999, "quote_volume": 3920.7303, "trades": 36, "taker_buy_base": 51487.0, "taker_buy_quote": 1665.58072 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.03234, "high": 0.03234, "low": 0.03193, "close": 0.03214, "volume": 264794.0, "close_time": 1761112799999, "quote_volume": 8509.28344, "trades": 58, "taker_buy_base": 4138.0, "taker_buy_quote": 132.68839 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.03214, "high": 0.03217, "low": 0.03204, "close": 0.03207, "volume": 115573.0, "close_time": 1761116399999, "quote_volume": 3712.15924, "trades": 23, "taker_buy_base": 70894.0, "taker_buy_quote": 2277.55615 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.03206, "high": 0.03231, "low": 0.03195, "close": 0.03229, "volume": 116416.0, "close_time": 1761119999999, "quote_volume": 3734.33266, "trades": 25, "taker_buy_base": 57245.0, "taker_buy_quote": 1832.44766 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.03227, "high": 0.03227, "low": 0.03207, "close": 0.03215, "volume": 284205.0, "close_time": 1761123599999, "quote_volume": 9130.30234, "trades": 30, "taker_buy_base": 158713.0, "taker_buy_quote": 5102.51343 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.03215, "high": 0.03221, "low": 0.03185, "close": 0.03191, "volume": 109147.0, "close_time": 1761127199999, "quote_volume": 3490.02442, "trades": 25, "taker_buy_base": 37367.0, "taker_buy_quote": 1193.95083 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.03194, "high": 0.03201, "low": 0.03188, "close": 0.03188, "volume": 52213.0, "close_time": 1761130799999, "quote_volume": 1665.74385, "trades": 23, "taker_buy_base": 33417.0, "taker_buy_quote": 1066.36727 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.03186, "high": 0.03227, "low": 0.0316, "close": 0.03213, "volume": 91291.0, "close_time": 1761134399999, "quote_volume": 2928.69664, "trades": 30, "taker_buy_base": 26915.0, "taker_buy_quote": 866.2737 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.03211, "high": 0.03214, "low": 0.03201, "close": 0.03204, "volume": 41025.0, "close_time": 1761137999999, "quote_volume": 1317.20802, "trades": 16, "taker_buy_base": 8782.0, "taker_buy_quote": 281.59237 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.03205, "high": 0.03223, "low": 0.03195, "close": 0.03223, "volume": 116904.0, "close_time": 1761141599999, "quote_volume": 3755.72044, "trades": 20, "taker_buy_base": 46145.0, "taker_buy_quote": 1478.20103 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.03233, "high": 0.03233, "low": 0.03176, "close": 0.03227, "volume": 236408.0, "close_time": 1761145199999, "quote_volume": 7546.3517, "trades": 74, "taker_buy_base": 170022.0, "taker_buy_quote": 5431.63077 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.03231, "high": 0.03234, "low": 0.03194, "close": 0.03218, "volume": 101994.0, "close_time": 1761148799999, "quote_volume": 3288.50128, "trades": 20, "taker_buy_base": 25928.0, "taker_buy_quote": 835.84601 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.03216, "high": 0.03216, "low": 0.0318, "close": 0.0319, "volume": 782745.0, "close_time": 1761152399999, "quote_volume": 25025.03994, "trades": 122, "taker_buy_base": 525204.0, "taker_buy_quote": 16790.22638 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.0319, "high": 0.03191, "low": 0.03159, "close": 0.03159, "volume": 140751.0, "close_time": 1761155999999, "quote_volume": 4456.00945, "trades": 16, "taker_buy_base": 106636.0, "taker_buy_quote": 3373.79265 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.03178, "high": 0.0318, "low": 0.03161, "close": 0.03168, "volume": 230730.0, "close_time": 1761159599999, "quote_volume": 7306.56856, "trades": 70, "taker_buy_base": 77065.0, "taker_buy_quote": 2439.11751 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.03178, "high": 0.03187, "low": 0.03145, "close": 0.03163, "volume": 224528.0, "close_time": 1761163199999, "quote_volume": 7120.13641, "trades": 47, "taker_buy_base": 91253.0, "taker_buy_quote": 2890.82815 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0317, "high": 0.0317, "low": 0.03144, "close": 0.03144, "volume": 192971.0, "close_time": 1761166799999, "quote_volume": 6090.36681, "trades": 18, "taker_buy_base": 107780.0, "taker_buy_quote": 3403.17584 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.03141, "high": 0.03141, "low": 0.03055, "close": 0.03115, "volume": 892959.0, "close_time": 1761170399999, "quote_volume": 27657.38706, "trades": 199, "taker_buy_base": 379930.0, "taker_buy_quote": 11785.05849 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.03107, "high": 0.03112, "low": 0.03092, "close": 0.03103, "volume": 356774.0, "close_time": 1761173999999, "quote_volume": 11055.16872, "trades": 48, "taker_buy_base": 84745.0, "taker_buy_quote": 2628.13822 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.03127, "high": 0.03155, "low": 0.03127, "close": 0.03143, "volume": 101899.0, "close_time": 1761177599999, "quote_volume": 3206.18871, "trades": 24, "taker_buy_base": 40422.0, "taker_buy_quote": 1271.42839 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03148, "high": 0.03171, "low": 0.03148, "close": 0.03171, "volume": 140342.0, "close_time": 1761181199999, "quote_volume": 4430.88799, "trades": 28, "taker_buy_base": 72635.0, "taker_buy_quote": 2295.37214 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.03169, "high": 0.03177, "low": 0.03164, "close": 0.03168, "volume": 134694.0, "close_time": 1761184799999, "quote_volume": 4270.61548, "trades": 43, "taker_buy_base": 73026.0, "taker_buy_quote": 2317.61039 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.03162, "high": 0.0318, "low": 0.03162, "close": 0.03175, "volume": 321012.0, "close_time": 1761188399999, "quote_volume": 10183.08256, "trades": 78, "taker_buy_base": 176974.0, "taker_buy_quote": 5614.43999 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.03174, "high": 0.03183, "low": 0.0317, "close": 0.03175, "volume": 265538.0, "close_time": 1761191999999, "quote_volume": 8433.63313, "trades": 35, "taker_buy_base": 179128.0, "taker_buy_quote": 5689.56411 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03173, "high": 0.03189, "low": 0.03173, "close": 0.03188, "volume": 105755.0, "close_time": 1761195599999, "quote_volume": 3362.88719, "trades": 16, "taker_buy_base": 32840.0, "taker_buy_quote": 1042.5565 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.03183, "high": 0.03184, "low": 0.03179, "close": 0.03181, "volume": 73895.0, "close_time": 1761199199999, "quote_volume": 2352.25605, "trades": 10, "taker_buy_base": 69680.0, "taker_buy_quote": 2218.23814 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.03187, "high": 0.0322, "low": 0.03187, "close": 0.03217, "volume": 132909.0, "close_time": 1761202799999, "quote_volume": 4267.53222, "trades": 60, "taker_buy_base": 24242.0, "taker_buy_quote": 777.86142 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.03213, "high": 0.03213, "low": 0.03197, "close": 0.03208, "volume": 68155.0, "close_time": 1761206399999, "quote_volume": 2187.59674, "trades": 29, "taker_buy_base": 58309.0, "taker_buy_quote": 1872.13543 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03214, "high": 0.03218, "low": 0.03209, "close": 0.03217, "volume": 105841.0, "close_time": 1761209999999, "quote_volume": 3401.06491, "trades": 15, "taker_buy_base": 85325.0, "taker_buy_quote": 2741.31883 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.03208, "high": 0.03209, "low": 0.03206, "close": 0.03207, "volume": 28667.0, "close_time": 1761213599999, "quote_volume": 919.50339, "trades": 8, "taker_buy_base": 162.0, "taker_buy_quote": 5.19696 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.03216, "high": 0.03216, "low": 0.03209, "close": 0.03209, "volume": 24612.0, "close_time": 1761217199999, "quote_volume": 790.73147, "trades": 5, "taker_buy_base": 5165.0, "taker_buy_quote": 165.74485 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.03205, "high": 0.03205, "low": 0.03189, "close": 0.03194, "volume": 59087.0, "close_time": 1761220799999, "quote_volume": 1891.29966, "trades": 18, "taker_buy_base": 7238.0, "taker_buy_quote": 231.56597 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03192, "high": 0.03195, "low": 0.0317, "close": 0.0319, "volume": 214465.0, "close_time": 1761224399999, "quote_volume": 6835.03981, "trades": 101, "taker_buy_base": 98125.0, "taker_buy_quote": 3125.34836 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.03189, "high": 0.03218, "low": 0.03189, "close": 0.03204, "volume": 68005.0, "close_time": 1761227999999, "quote_volume": 2176.79199, "trades": 23, "taker_buy_base": 43720.0, "taker_buy_quote": 1401.61954 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.03195, "high": 0.03212, "low": 0.03178, "close": 0.03209, "volume": 158228.0, "close_time": 1761231599999, "quote_volume": 5054.67902, "trades": 37, "taker_buy_base": 88761.0, "taker_buy_quote": 2828.3802 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.03204, "high": 0.03225, "low": 0.03202, "close": 0.03225, "volume": 271596.0, "close_time": 1761235199999, "quote_volume": 8735.16925, "trades": 47, "taker_buy_base": 133559.0, "taker_buy_quote": 4293.80554 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.03212, "high": 0.03231, "low": 0.032, "close": 0.03225, "volume": 142668.0, "close_time": 1761238799999, "quote_volume": 4572.41266, "trades": 27, "taker_buy_base": 66341.0, "taker_buy_quote": 2128.1034 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.03226, "high": 0.0324, "low": 0.03201, "close": 0.03231, "volume": 158941.0, "close_time": 1761242399999, "quote_volume": 5119.71605, "trades": 36, "taker_buy_base": 130876.0, "taker_buy_quote": 4216.49852 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.03223, "high": 0.03224, "low": 0.03208, "close": 0.0321, "volume": 243669.0, "close_time": 1761245999999, "quote_volume": 7828.01344, "trades": 48, "taker_buy_base": 137768.0, "taker_buy_quote": 4421.91341 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.03202, "high": 0.03212, "low": 0.03196, "close": 0.03208, "volume": 44646.0, "close_time": 1761249599999, "quote_volume": 1430.33924, "trades": 18, "taker_buy_base": 22009.0, "taker_buy_quote": 704.60792 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.03207, "high": 0.03207, "low": 0.03179, "close": 0.03181, "volume": 65533.0, "close_time": 1761253199999, "quote_volume": 2094.34093, "trades": 18, "taker_buy_base": 25704.0, "taker_buy_quote": 822.13878 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.03181, "high": 0.03192, "low": 0.03181, "close": 0.03184, "volume": 110185.0, "close_time": 1761256799999, "quote_volume": 3509.74981, "trades": 19, "taker_buy_base": 21271.0, "taker_buy_quote": 677.22066 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.03187, "high": 0.032, "low": 0.03184, "close": 0.032, "volume": 156524.0, "close_time": 1761260399999, "quote_volume": 4995.34772, "trades": 16, "taker_buy_base": 97715.0, "taker_buy_quote": 3114.60868 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.03193, "high": 0.03193, "low": 0.03188, "close": 0.03188, "volume": 12437.0, "close_time": 1761263999999, "quote_volume": 396.82329, "trades": 4, "taker_buy_base": 6091.0, "taker_buy_quote": 194.47935 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.032, "high": 0.03207, "low": 0.03192, "close": 0.03207, "volume": 91172.0, "close_time": 1761267599999, "quote_volume": 2914.95973, "trades": 42, "taker_buy_base": 31668.0, "taker_buy_quote": 1012.67993 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.03208, "high": 0.03209, "low": 0.03196, "close": 0.03203, "volume": 40666.0, "close_time": 1761271199999, "quote_volume": 1302.80148, "trades": 13, "taker_buy_base": 39636.0, "taker_buy_quote": 1269.85556 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.03198, "high": 0.03198, "low": 0.03192, "close": 0.03192, "volume": 7785.0, "close_time": 1761274799999, "quote_volume": 248.90441, "trades": 5, "taker_buy_base": 1214.0, "taker_buy_quote": 38.77417 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.03192, "high": 0.03196, "low": 0.03184, "close": 0.03193, "volume": 33977.0, "close_time": 1761278399999, "quote_volume": 1083.49915, "trades": 10, "taker_buy_base": 20082.0, "taker_buy_quote": 639.91573 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03191, "high": 0.03248, "low": 0.03191, "close": 0.0324, "volume": 127254.0, "close_time": 1761281999999, "quote_volume": 4102.8609, "trades": 37, "taker_buy_base": 49553.0, "taker_buy_quote": 1598.10677 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.03248, "high": 0.03251, "low": 0.03245, "close": 0.03246, "volume": 18475.0, "close_time": 1761285599999, "quote_volume": 600.08714, "trades": 7, "taker_buy_base": 6913.0, "taker_buy_quote": 224.3315 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.03244, "high": 0.03248, "low": 0.03242, "close": 0.03242, "volume": 2675.0, "close_time": 1761289199999, "quote_volume": 86.82447, "trades": 7, "taker_buy_base": 369.0, "taker_buy_quote": 11.98512 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0325, "high": 0.0325, "low": 0.03228, "close": 0.03234, "volume": 78810.0, "close_time": 1761292799999, "quote_volume": 2559.27271, "trades": 9, "taker_buy_base": 76514.0, "taker_buy_quote": 2484.99023 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.03236, "high": 0.03257, "low": 0.03235, "close": 0.03249, "volume": 64115.0, "close_time": 1761296399999, "quote_volume": 2080.63161, "trades": 22, "taker_buy_base": 6739.0, "taker_buy_quote": 219.00564 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.03248, "high": 0.03251, "low": 0.03241, "close": 0.03242, "volume": 103047.0, "close_time": 1761299999999, "quote_volume": 3344.57985, "trades": 57, "taker_buy_base": 45198.0, "taker_buy_quote": 1466.94235 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0324, "high": 0.03242, "low": 0.03225, "close": 0.03225, "volume": 91221.0, "close_time": 1761303599999, "quote_volume": 2949.58765, "trades": 40, "taker_buy_base": 26993.0, "taker_buy_quote": 873.12011 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.03221, "high": 0.03224, "low": 0.03203, "close": 0.03224, "volume": 105406.0, "close_time": 1761307199999, "quote_volume": 3389.47714, "trades": 48, "taker_buy_base": 54885.0, "taker_buy_quote": 1764.46109 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.03227, "high": 0.03298, "low": 0.03226, "close": 0.03249, "volume": 1761820.0, "close_time": 1761310799999, "quote_volume": 57563.27189, "trades": 391, "taker_buy_base": 1056898.0, "taker_buy_quote": 34494.83935 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.03258, "high": 0.03263, "low": 0.03227, "close": 0.03247, "volume": 748895.0, "close_time": 1761314399999, "quote_volume": 24284.73767, "trades": 138, "taker_buy_base": 384645.0, "taker_buy_quote": 12472.39083 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.03249, "high": 0.03249, "low": 0.03204, "close": 0.03216, "volume": 514895.0, "close_time": 1761317999999, "quote_volume": 16598.89788, "trades": 141, "taker_buy_base": 216780.0, "taker_buy_quote": 6995.47772 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.03218, "high": 0.03229, "low": 0.03203, "close": 0.03212, "volume": 291474.0, "close_time": 1761321599999, "quote_volume": 9371.64878, "trades": 74, "taker_buy_base": 202988.0, "taker_buy_quote": 6525.85595 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03212, "high": 0.03212, "low": 0.03193, "close": 0.03205, "volume": 244157.0, "close_time": 1761325199999, "quote_volume": 7816.50384, "trades": 63, "taker_buy_base": 115366.0, "taker_buy_quote": 3693.5499 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.03206, "high": 0.03219, "low": 0.03204, "close": 0.03209, "volume": 122228.0, "close_time": 1761328799999, "quote_volume": 3924.51983, "trades": 39, "taker_buy_base": 64919.0, "taker_buy_quote": 2084.17096 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.03207, "high": 0.03223, "low": 0.03207, "close": 0.03223, "volume": 99350.0, "close_time": 1761332399999, "quote_volume": 3196.24261, "trades": 30, "taker_buy_base": 72566.0, "taker_buy_quote": 2334.31486 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.03223, "high": 0.03253, "low": 0.03223, "close": 0.03245, "volume": 209188.0, "close_time": 1761335999999, "quote_volume": 6784.91701, "trades": 70, "taker_buy_base": 116329.0, "taker_buy_quote": 3772.91487 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.03246, "high": 0.03258, "low": 0.03246, "close": 0.03258, "volume": 66573.0, "close_time": 1761339599999, "quote_volume": 2166.84955, "trades": 25, "taker_buy_base": 27554.0, "taker_buy_quote": 896.94818 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.03258, "high": 0.03265, "low": 0.03253, "close": 0.03264, "volume": 205629.0, "close_time": 1761343199999, "quote_volume": 6698.6106, "trades": 31, "taker_buy_base": 113627.0, "taker_buy_quote": 3700.78136 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.03258, "high": 0.0326, "low": 0.03253, "close": 0.03256, "volume": 75565.0, "close_time": 1761346799999, "quote_volume": 2458.46249, "trades": 19, "taker_buy_base": 57557.0, "taker_buy_quote": 1872.45929 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.03253, "high": 0.03256, "low": 0.03253, "close": 0.03256, "volume": 8829.0, "close_time": 1761350399999, "quote_volume": 287.21368, "trades": 3, "taker_buy_base": 153.0, "taker_buy_quote": 4.98168 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03254, "high": 0.03254, "low": 0.0324, "close": 0.03242, "volume": 84778.0, "close_time": 1761353999999, "quote_volume": 2749.13065, "trades": 15, "taker_buy_base": 9901.0, "taker_buy_quote": 321.20194 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.03245, "high": 0.03255, "low": 0.03245, "close": 0.0325, "volume": 120900.0, "close_time": 1761357599999, "quote_volume": 3928.39233, "trades": 28, "taker_buy_base": 20393.0, "taker_buy_quote": 663.21907 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.03247, "high": 0.03256, "low": 0.03243, "close": 0.03256, "volume": 171574.0, "close_time": 1761361199999, "quote_volume": 5573.56081, "trades": 17, "taker_buy_base": 116914.0, "taker_buy_quote": 3796.16433 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.03241, "high": 0.03241, "low": 0.03233, "close": 0.03237, "volume": 203902.0, "close_time": 1761364799999, "quote_volume": 6601.62216, "trades": 23, "taker_buy_base": 112427.0, "taker_buy_quote": 3639.695 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.03236, "high": 0.03246, "low": 0.03236, "close": 0.03242, "volume": 270217.0, "close_time": 1761368399999, "quote_volume": 8761.86934, "trades": 28, "taker_buy_base": 134074.0, "taker_buy_quote": 4347.87033 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0324, "high": 0.03243, "low": 0.03233, "close": 0.03241, "volume": 109642.0, "close_time": 1761371999999, "quote_volume": 3552.03156, "trades": 17, "taker_buy_base": 80414.0, "taker_buy_quote": 2605.36611 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.03235, "high": 0.03241, "low": 0.03234, "close": 0.03238, "volume": 27264.0, "close_time": 1761375599999, "quote_volume": 882.47129, "trades": 9, "taker_buy_base": 430.0, "taker_buy_quote": 13.93385 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.03239, "high": 0.03254, "low": 0.03238, "close": 0.03238, "volume": 117449.0, "close_time": 1761379199999, "quote_volume": 3807.36099, "trades": 19, "taker_buy_base": 44937.0, "taker_buy_quote": 1458.61827 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0324, "high": 0.03247, "low": 0.0324, "close": 0.03244, "volume": 56253.0, "close_time": 1761382799999, "quote_volume": 1824.57443, "trades": 12, "taker_buy_base": 19931.0, "taker_buy_quote": 645.94177 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.03243, "high": 0.03245, "low": 0.03231, "close": 0.03233, "volume": 54657.0, "close_time": 1761386399999, "quote_volume": 1769.38211, "trades": 14, "taker_buy_base": 43263.0, "taker_buy_quote": 1400.57502 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.03234, "high": 0.03235, "low": 0.03221, "close": 0.03228, "volume": 129377.0, "close_time": 1761389999999, "quote_volume": 4181.85372, "trades": 20, "taker_buy_base": 101707.0, "taker_buy_quote": 3289.12596 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.03218, "high": 0.03229, "low": 0.03218, "close": 0.03226, "volume": 61238.0, "close_time": 1761393599999, "quote_volume": 1972.3576, "trades": 9, "taker_buy_base": 781.0, "taker_buy_quote": 25.20457 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.03241, "high": 0.03243, "low": 0.03236, "close": 0.03238, "volume": 182683.0, "close_time": 1761397199999, "quote_volume": 5919.85946, "trades": 21, "taker_buy_base": 49976.0, "taker_buy_quote": 1619.54296 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0324, "high": 0.0324, "low": 0.03233, "close": 0.03235, "volume": 63727.0, "close_time": 1761400799999, "quote_volume": 2061.59907, "trades": 13, "taker_buy_base": 39456.0, "taker_buy_quote": 1275.79655 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.03238, "high": 0.03262, "low": 0.03237, "close": 0.0326, "volume": 216962.0, "close_time": 1761404399999, "quote_volume": 7053.9137, "trades": 34, "taker_buy_base": 107763.0, "taker_buy_quote": 3499.72592 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.03259, "high": 0.03261, "low": 0.03248, "close": 0.03248, "volume": 191190.0, "close_time": 1761407999999, "quote_volume": 6219.57035, "trades": 27, "taker_buy_base": 68443.0, "taker_buy_quote": 2225.60241 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.03251, "high": 0.03253, "low": 0.03247, "close": 0.0325, "volume": 17833.0, "close_time": 1761411599999, "quote_volume": 579.57593, "trades": 9, "taker_buy_base": 15582.0, "taker_buy_quote": 506.40607 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0325, "high": 0.03261, "low": 0.0325, "close": 0.03259, "volume": 127349.0, "close_time": 1761415199999, "quote_volume": 4148.74995, "trades": 22, "taker_buy_base": 77901.0, "taker_buy_quote": 2536.66461 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.03259, "high": 0.0328, "low": 0.03259, "close": 0.03277, "volume": 177516.0, "close_time": 1761418799999, "quote_volume": 5814.24636, "trades": 34, "taker_buy_base": 116316.0, "taker_buy_quote": 3808.12562 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.03271, "high": 0.03274, "low": 0.03265, "close": 0.03272, "volume": 157749.0, "close_time": 1761422399999, "quote_volume": 5157.32213, "trades": 19, "taker_buy_base": 87145.0, "taker_buy_quote": 2848.07018 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.03274, "high": 0.03275, "low": 0.03271, "close": 0.03271, "volume": 988.0, "close_time": 1761425999999, "quote_volume": 32.35081, "trades": 4, "taker_buy_base": 633.0, "taker_buy_quote": 20.73068 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.03269, "high": 0.03269, "low": 0.03253, "close": 0.03257, "volume": 157378.0, "close_time": 1761429599999, "quote_volume": 5134.3871, "trades": 34, "taker_buy_base": 96083.0, "taker_buy_quote": 3134.12029 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.03256, "high": 0.03269, "low": 0.03256, "close": 0.03269, "volume": 58133.0, "close_time": 1761433199999, "quote_volume": 1897.31438, "trades": 19, "taker_buy_base": 30856.0, "taker_buy_quote": 1006.17121 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.03263, "high": 0.03265, "low": 0.03261, "close": 0.03261, "volume": 36222.0, "close_time": 1761436799999, "quote_volume": 1182.19041, "trades": 13, "taker_buy_base": 13042.0, "taker_buy_quote": 425.72559 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.03259, "high": 0.03264, "low": 0.03251, "close": 0.03258, "volume": 90393.0, "close_time": 1761440399999, "quote_volume": 2947.05081, "trades": 33, "taker_buy_base": 47969.0, "taker_buy_quote": 1564.00682 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.03257, "high": 0.03262, "low": 0.03241, "close": 0.03243, "volume": 139539.0, "close_time": 1761443999999, "quote_volume": 4541.68573, "trades": 34, "taker_buy_base": 53444.0, "taker_buy_quote": 1738.79744 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.03246, "high": 0.03249, "low": 0.03239, "close": 0.0324, "volume": 289610.0, "close_time": 1761447599999, "quote_volume": 9400.18857, "trades": 53, "taker_buy_base": 173081.0, "taker_buy_quote": 5617.25251 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.03241, "high": 0.03245, "low": 0.03236, "close": 0.03238, "volume": 43334.0, "close_time": 1761451199999, "quote_volume": 1403.90775, "trades": 15, "taker_buy_base": 12807.0, "taker_buy_quote": 414.88811 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.03241, "high": 0.03256, "low": 0.03241, "close": 0.03251, "volume": 166164.0, "close_time": 1761454799999, "quote_volume": 5402.05187, "trades": 42, "taker_buy_base": 134301.0, "taker_buy_quote": 4365.95033 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.03249, "high": 0.03277, "low": 0.03249, "close": 0.03277, "volume": 44087.0, "close_time": 1761458399999, "quote_volume": 1438.73674, "trades": 14, "taker_buy_base": 32996.0, "taker_buy_quote": 1078.2069 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.03277, "high": 0.0329, "low": 0.03277, "close": 0.0329, "volume": 144078.0, "close_time": 1761461999999, "quote_volume": 4730.87014, "trades": 37, "taker_buy_base": 113808.0, "taker_buy_quote": 3737.81846 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.03287, "high": 0.03294, "low": 0.03281, "close": 0.03288, "volume": 166400.0, "close_time": 1761465599999, "quote_volume": 5468.30251, "trades": 37, "taker_buy_base": 80758.0, "taker_buy_quote": 2654.20091 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.03294, "high": 0.03308, "low": 0.03294, "close": 0.03299, "volume": 542073.0, "close_time": 1761469199999, "quote_volume": 17889.44853, "trades": 122, "taker_buy_base": 437206.0, "taker_buy_quote": 14427.91746 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.03297, "high": 0.03331, "low": 0.03293, "close": 0.0332, "volume": 233039.0, "close_time": 1761472799999, "quote_volume": 7713.425, "trades": 72, "taker_buy_base": 122365.0, "taker_buy_quote": 4049.77552 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.03322, "high": 0.03322, "low": 0.03304, "close": 0.03305, "volume": 82170.0, "close_time": 1761476399999, "quote_volume": 2722.78047, "trades": 50, "taker_buy_base": 31839.0, "taker_buy_quote": 1055.16476 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.03302, "high": 0.03344, "low": 0.03296, "close": 0.03338, "volume": 747862.0, "close_time": 1761479999999, "quote_volume": 24898.81395, "trades": 71, "taker_buy_base": 686583.0, "taker_buy_quote": 22858.41237 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.03338, "high": 0.03344, "low": 0.03332, "close": 0.03344, "volume": 311370.0, "close_time": 1761483599999, "quote_volume": 10387.12486, "trades": 93, "taker_buy_base": 153940.0, "taker_buy_quote": 5133.48508 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.03339, "high": 0.03352, "low": 0.03334, "close": 0.03343, "volume": 221982.0, "close_time": 1761487199999, "quote_volume": 7420.01844, "trades": 56, "taker_buy_base": 77480.0, "taker_buy_quote": 2588.85851 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.03338, "high": 0.03343, "low": 0.03327, "close": 0.03333, "volume": 95013.0, "close_time": 1761490799999, "quote_volume": 3167.6149, "trades": 40, "taker_buy_base": 49244.0, "taker_buy_quote": 1642.8583 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.03334, "high": 0.03338, "low": 0.03328, "close": 0.03335, "volume": 52794.0, "close_time": 1761494399999, "quote_volume": 1759.81983, "trades": 29, "taker_buy_base": 25304.0, "taker_buy_quote": 843.95124 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.03333, "high": 0.03334, "low": 0.03313, "close": 0.03329, "volume": 429659.0, "close_time": 1761497999999, "quote_volume": 14297.51653, "trades": 122, "taker_buy_base": 301590.0, "taker_buy_quote": 10034.22044 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.03326, "high": 0.03335, "low": 0.03325, "close": 0.03325, "volume": 133451.0, "close_time": 1761501599999, "quote_volume": 4442.70447, "trades": 30, "taker_buy_base": 34712.0, "taker_buy_quote": 1155.67303 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.03328, "high": 0.03335, "low": 0.03326, "close": 0.03331, "volume": 79048.0, "close_time": 1761505199999, "quote_volume": 2632.53079, "trades": 35, "taker_buy_base": 48289.0, "taker_buy_quote": 1608.27671 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0333, "high": 0.0333, "low": 0.03313, "close": 0.03313, "volume": 258020.0, "close_time": 1761508799999, "quote_volume": 8566.78958, "trades": 37, "taker_buy_base": 125648.0, "taker_buy_quote": 4170.79427 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.03318, "high": 0.03318, "low": 0.033, "close": 0.03308, "volume": 292765.0, "close_time": 1761512399999, "quote_volume": 9694.27082, "trades": 67, "taker_buy_base": 155963.0, "taker_buy_quote": 5162.72107 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.03307, "high": 0.03315, "low": 0.03298, "close": 0.03315, "volume": 69309.0, "close_time": 1761515999999, "quote_volume": 2289.72629, "trades": 19, "taker_buy_base": 55538.0, "taker_buy_quote": 1834.89384 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.03325, "high": 0.0337, "low": 0.03325, "close": 0.03364, "volume": 233396.0, "close_time": 1761519599999, "quote_volume": 7821.43795, "trades": 120, "taker_buy_base": 113558.0, "taker_buy_quote": 3808.22306 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.03364, "high": 0.03367, "low": 0.03339, "close": 0.03342, "volume": 46294.0, "close_time": 1761523199999, "quote_volume": 1552.65896, "trades": 29, "taker_buy_base": 23143.0, "taker_buy_quote": 778.66934 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03349, "high": 0.03371, "low": 0.03343, "close": 0.03364, "volume": 143149.0, "close_time": 1761526799999, "quote_volume": 4794.83629, "trades": 25, "taker_buy_base": 75441.0, "taker_buy_quote": 2527.4422 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.03359, "high": 0.03386, "low": 0.03358, "close": 0.03374, "volume": 561645.0, "close_time": 1761530399999, "quote_volume": 18969.76331, "trades": 66, "taker_buy_base": 317594.0, "taker_buy_quote": 10724.00502 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.03375, "high": 0.03381, "low": 0.03364, "close": 0.03374, "volume": 124862.0, "close_time": 1761533999999, "quote_volume": 4213.77762, "trades": 25, "taker_buy_base": 71258.0, "taker_buy_quote": 2404.00707 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0337, "high": 0.0337, "low": 0.03354, "close": 0.03356, "volume": 48861.0, "close_time": 1761537599999, "quote_volume": 1643.6922, "trades": 25, "taker_buy_base": 6089.0, "taker_buy_quote": 204.67047 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.03355, "high": 0.03365, "low": 0.03355, "close": 0.03362, "volume": 78651.0, "close_time": 1761541199999, "quote_volume": 2641.64641, "trades": 11, "taker_buy_base": 53640.0, "taker_buy_quote": 1800.87111 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.03362, "high": 0.03375, "low": 0.03362, "close": 0.03368, "volume": 85347.0, "close_time": 1761544799999, "quote_volume": 2874.69589, "trades": 18, "taker_buy_base": 33250.0, "taker_buy_quote": 1119.33189 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.03365, "high": 0.03376, "low": 0.0335, "close": 0.03376, "volume": 322074.0, "close_time": 1761548399999, "quote_volume": 10801.97804, "trades": 82, "taker_buy_base": 35115.0, "taker_buy_quote": 1182.20685 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.03365, "high": 0.0337, "low": 0.0334, "close": 0.03349, "volume": 588597.0, "close_time": 1761551999999, "quote_volume": 19779.61168, "trades": 51, "taker_buy_base": 170375.0, "taker_buy_quote": 5728.05798 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.03352, "high": 0.03352, "low": 0.03315, "close": 0.03315, "volume": 363745.0, "close_time": 1761555599999, "quote_volume": 12129.91159, "trades": 44, "taker_buy_base": 222728.0, "taker_buy_quote": 7427.68077 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.03308, "high": 0.03312, "low": 0.0328, "close": 0.03283, "volume": 305685.0, "close_time": 1761559199999, "quote_volume": 10080.04225, "trades": 44, "taker_buy_base": 81678.0, "taker_buy_quote": 2694.64351 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.03282, "high": 0.03294, "low": 0.0328, "close": 0.03285, "volume": 89864.0, "close_time": 1761562799999, "quote_volume": 2955.99374, "trades": 44, "taker_buy_base": 50434.0, "taker_buy_quote": 1658.61182 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.03293, "high": 0.03306, "low": 0.03281, "close": 0.03296, "volume": 100413.0, "close_time": 1761566399999, "quote_volume": 3307.44722, "trades": 18, "taker_buy_base": 39570.0, "taker_buy_quote": 1305.53375 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.03309, "high": 0.03309, "low": 0.03284, "close": 0.03286, "volume": 61812.0, "close_time": 1761569999999, "quote_volume": 2034.01366, "trades": 20, "taker_buy_base": 19382.0, "taker_buy_quote": 636.8509 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.03285, "high": 0.03293, "low": 0.03253, "close": 0.03284, "volume": 185475.0, "close_time": 1761573599999, "quote_volume": 6083.20088, "trades": 40, "taker_buy_base": 101055.0, "taker_buy_quote": 3317.54394 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.03281, "high": 0.03281, "low": 0.03236, "close": 0.03239, "volume": 961426.0, "close_time": 1761577199999, "quote_volume": 31230.4501, "trades": 137, "taker_buy_base": 517562.0, "taker_buy_quote": 16803.79687 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.03237, "high": 0.03263, "low": 0.03237, "close": 0.03255, "volume": 518258.0, "close_time": 1761580799999, "quote_volume": 16842.954, "trades": 87, "taker_buy_base": 254318.0, "taker_buy_quote": 8264.65094 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.03254, "high": 0.03314, "low": 0.03254, "close": 0.03312, "volume": 380602.0, "close_time": 1761584399999, "quote_volume": 12532.15383, "trades": 80, "taker_buy_base": 223684.0, "taker_buy_quote": 7364.37944 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.03317, "high": 0.03347, "low": 0.03311, "close": 0.03342, "volume": 908755.0, "close_time": 1761587999999, "quote_volume": 30254.54122, "trades": 133, "taker_buy_base": 457551.0, "taker_buy_quote": 15230.94364 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.03332, "high": 0.03346, "low": 0.03332, "close": 0.0334, "volume": 323033.0, "close_time": 1761591599999, "quote_volume": 10784.36122, "trades": 35, "taker_buy_base": 185723.0, "taker_buy_quote": 6198.90997 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.03325, "high": 0.03337, "low": 0.03302, "close": 0.03302, "volume": 735804.0, "close_time": 1761595199999, "quote_volume": 24414.51095, "trades": 138, "taker_buy_base": 364213.0, "taker_buy_quote": 12068.08124 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.03302, "high": 0.03302, "low": 0.0328, "close": 0.0328, "volume": 282223.0, "close_time": 1761598799999, "quote_volume": 9292.65339, "trades": 46, "taker_buy_base": 136749.0, "taker_buy_quote": 4501.0476 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0328, "high": 0.03302, "low": 0.03277, "close": 0.03302, "volume": 13185.0, "close_time": 1761602399999, "quote_volume": 434.06236, "trades": 12, "taker_buy_base": 3032.0, "taker_buy_quote": 99.9982 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.03282, "high": 0.03299, "low": 0.03268, "close": 0.03271, "volume": 96462.0, "close_time": 1761605999999, "quote_volume": 3166.00849, "trades": 34, "taker_buy_base": 26498.0, "taker_buy_quote": 870.57299 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.03267, "high": 0.03274, "low": 0.03242, "close": 0.03265, "volume": 658604.0, "close_time": 1761609599999, "quote_volume": 21428.99355, "trades": 185, "taker_buy_base": 251773.0, "taker_buy_quote": 8182.21014 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.03269, "high": 0.03287, "low": 0.03255, "close": 0.03268, "volume": 112085.0, "close_time": 1761613199999, "quote_volume": 3671.71298, "trades": 55, "taker_buy_base": 50087.0, "taker_buy_quote": 1641.06989 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.03268, "high": 0.03285, "low": 0.03268, "close": 0.03283, "volume": 56605.0, "close_time": 1761616799999, "quote_volume": 1854.99183, "trades": 31, "taker_buy_base": 19365.0, "taker_buy_quote": 635.24805 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.03282, "high": 0.03289, "low": 0.03242, "close": 0.03256, "volume": 320434.0, "close_time": 1761620399999, "quote_volume": 10445.55936, "trades": 110, "taker_buy_base": 135220.0, "taker_buy_quote": 4409.33572 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.03258, "high": 0.0327, "low": 0.03244, "close": 0.03255, "volume": 195820.0, "close_time": 1761623999999, "quote_volume": 6376.61679, "trades": 101, "taker_buy_base": 132402.0, "taker_buy_quote": 4309.44039 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.03256, "high": 0.03294, "low": 0.03253, "close": 0.03291, "volume": 209968.0, "close_time": 1761627599999, "quote_volume": 6860.60933, "trades": 96, "taker_buy_base": 101437.0, "taker_buy_quote": 3312.80055 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.03294, "high": 0.03305, "low": 0.03249, "close": 0.03249, "volume": 358043.0, "close_time": 1761631199999, "quote_volume": 11756.11472, "trades": 143, "taker_buy_base": 175554.0, "taker_buy_quote": 5757.0965 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.03253, "high": 0.03302, "low": 0.03245, "close": 0.03302, "volume": 233103.0, "close_time": 1761634799999, "quote_volume": 7620.03493, "trades": 134, "taker_buy_base": 82226.0, "taker_buy_quote": 2688.81617 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.03308, "high": 0.03312, "low": 0.0327, "close": 0.03274, "volume": 222860.0, "close_time": 1761638399999, "quote_volume": 7330.39027, "trades": 92, "taker_buy_base": 147050.0, "taker_buy_quote": 4836.34382 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.03275, "high": 0.03298, "low": 0.03275, "close": 0.03292, "volume": 171021.0, "close_time": 1761641999999, "quote_volume": 5627.01823, "trades": 78, "taker_buy_base": 59557.0, "taker_buy_quote": 1960.18449 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.03293, "high": 0.03304, "low": 0.03265, "close": 0.0327, "volume": 822492.0, "close_time": 1761645599999, "quote_volume": 27025.41634, "trades": 223, "taker_buy_base": 383843.0, "taker_buy_quote": 12608.71679 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.03271, "high": 0.03273, "low": 0.03259, "close": 0.03272, "volume": 265256.0, "close_time": 1761649199999, "quote_volume": 8660.54841, "trades": 138, "taker_buy_base": 137248.0, "taker_buy_quote": 4479.62995 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.03265, "high": 0.03284, "low": 0.03265, "close": 0.03266, "volume": 224333.0, "close_time": 1761652799999, "quote_volume": 7337.98351, "trades": 99, "taker_buy_base": 140793.0, "taker_buy_quote": 4605.18436 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.03267, "high": 0.03288, "low": 0.03262, "close": 0.03288, "volume": 464224.0, "close_time": 1761656399999, "quote_volume": 15177.74884, "trades": 215, "taker_buy_base": 420701.0, "taker_buy_quote": 13753.34351 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.03289, "high": 0.03342, "low": 0.03289, "close": 0.03304, "volume": 1334559.0, "close_time": 1761659999999, "quote_volume": 44287.68315, "trades": 530, "taker_buy_base": 567489.0, "taker_buy_quote": 18831.12141 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.03307, "high": 0.03307, "low": 0.03216, "close": 0.03273, "volume": 1012535.0, "close_time": 1761663599999, "quote_volume": 32938.43019, "trades": 298, "taker_buy_base": 441856.0, "taker_buy_quote": 14391.76194 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.03279, "high": 0.0329, "low": 0.03253, "close": 0.03268, "volume": 353235.0, "close_time": 1761667199999, "quote_volume": 11549.96917, "trades": 182, "taker_buy_base": 197751.0, "taker_buy_quote": 6462.21003 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.03265, "high": 0.03292, "low": 0.03257, "close": 0.03281, "volume": 565429.0, "close_time": 1761670799999, "quote_volume": 18532.91892, "trades": 190, "taker_buy_base": 370202.0, "taker_buy_quote": 12128.20566 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.03284, "high": 0.03292, "low": 0.03274, "close": 0.03283, "volume": 133635.0, "close_time": 1761674399999, "quote_volume": 4390.92358, "trades": 68, "taker_buy_base": 57906.0, "taker_buy_quote": 1901.81203 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0328, "high": 0.0329, "low": 0.03266, "close": 0.03274, "volume": 180877.0, "close_time": 1761677999999, "quote_volume": 5921.5123, "trades": 69, "taker_buy_base": 78571.0, "taker_buy_quote": 2572.92531 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.03275, "high": 0.03275, "low": 0.03217, "close": 0.0323, "volume": 452608.0, "close_time": 1761681599999, "quote_volume": 14677.11991, "trades": 170, "taker_buy_base": 247065.0, "taker_buy_quote": 8014.51823 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0323, "high": 0.0323, "low": 0.03163, "close": 0.03178, "volume": 2351292.0, "close_time": 1761685199999, "quote_volume": 74891.19484, "trades": 711, "taker_buy_base": 1070760.0, "taker_buy_quote": 34137.80111 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0317, "high": 0.03189, "low": 0.03137, "close": 0.03181, "volume": 1338799.0, "close_time": 1761688799999, "quote_volume": 42260.34422, "trades": 491, "taker_buy_base": 515909.0, "taker_buy_quote": 16275.37882 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.03174, "high": 0.03207, "low": 0.0317, "close": 0.03205, "volume": 53926.0, "close_time": 1761692399999, "quote_volume": 1719.79395, "trades": 34, "taker_buy_base": 32215.0, "taker_buy_quote": 1029.20548 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.03198, "high": 0.03198, "low": 0.0319, "close": 0.03197, "volume": 65261.0, "close_time": 1761695999999, "quote_volume": 2085.52173, "trades": 21, "taker_buy_base": 17682.0, "taker_buy_quote": 565.22804 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03195, "high": 0.03206, "low": 0.03189, "close": 0.03193, "volume": 73119.0, "close_time": 1761699599999, "quote_volume": 2337.23197, "trades": 16, "taker_buy_base": 47459.0, "taker_buy_quote": 1516.63172 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.03199, "high": 0.03209, "low": 0.03197, "close": 0.03209, "volume": 29571.0, "close_time": 1761703199999, "quote_volume": 945.82744, "trades": 10, "taker_buy_base": 4599.0, "taker_buy_quote": 147.20561 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.03202, "high": 0.03204, "low": 0.03202, "close": 0.03203, "volume": 43719.0, "close_time": 1761706799999, "quote_volume": 1400.30298, "trades": 7, "taker_buy_base": 21424.0, "taker_buy_quote": 686.26096 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.03194, "high": 0.03195, "low": 0.03186, "close": 0.03192, "volume": 232571.0, "close_time": 1761710399999, "quote_volume": 7419.034, "trades": 36, "taker_buy_base": 96495.0, "taker_buy_quote": 3076.57466 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.03192, "high": 0.03202, "low": 0.03192, "close": 0.032, "volume": 52381.0, "close_time": 1761713999999, "quote_volume": 1675.37963, "trades": 7, "taker_buy_base": 30969.0, "taker_buy_quote": 990.65851 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.03207, "high": 0.03207, "low": 0.03203, "close": 0.03203, "volume": 34837.0, "close_time": 1761717599999, "quote_volume": 1116.51559, "trades": 8, "taker_buy_base": 17152.0, "taker_buy_quote": 549.56552 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.03201, "high": 0.03207, "low": 0.03201, "close": 0.03206, "volume": 53960.0, "close_time": 1761721199999, "quote_volume": 1729.4444, "trades": 14, "taker_buy_base": 48507.0, "taker_buy_quote": 1554.75719 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.03205, "high": 0.03217, "low": 0.03202, "close": 0.03216, "volume": 223390.0, "close_time": 1761724799999, "quote_volume": 7179.79643, "trades": 27, "taker_buy_base": 86764.0, "taker_buy_quote": 2788.21088 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.03205, "high": 0.03212, "low": 0.03198, "close": 0.03198, "volume": 454152.0, "close_time": 1761728399999, "quote_volume": 14560.8512, "trades": 62, "taker_buy_base": 212061.0, "taker_buy_quote": 6798.16272 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.032, "high": 0.03209, "low": 0.03197, "close": 0.03207, "volume": 73689.0, "close_time": 1761731999999, "quote_volume": 2358.06197, "trades": 41, "taker_buy_base": 40718.0, "taker_buy_quote": 1303.61433 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.03206, "high": 0.03242, "low": 0.03206, "close": 0.03229, "volume": 203569.0, "close_time": 1761735599999, "quote_volume": 6573.97889, "trades": 65, "taker_buy_base": 118876.0, "taker_buy_quote": 3835.22089 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.03226, "high": 0.03247, "low": 0.03226, "close": 0.03236, "volume": 123806.0, "close_time": 1761739199999, "quote_volume": 4014.49712, "trades": 24, "taker_buy_base": 68499.0, "taker_buy_quote": 2220.91961 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03238, "high": 0.0324, "low": 0.03229, "close": 0.03238, "volume": 493313.0, "close_time": 1761742799999, "quote_volume": 15948.43025, "trades": 62, "taker_buy_base": 117313.0, "taker_buy_quote": 3796.18288 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.03243, "high": 0.03253, "low": 0.03227, "close": 0.03232, "volume": 225932.0, "close_time": 1761746399999, "quote_volume": 7317.9003, "trades": 64, "taker_buy_base": 114578.0, "taker_buy_quote": 3709.06682 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.03227, "high": 0.03243, "low": 0.0322, "close": 0.03239, "volume": 123893.0, "close_time": 1761749999999, "quote_volume": 4001.02499, "trades": 46, "taker_buy_base": 42609.0, "taker_buy_quote": 1376.37455 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.03239, "high": 0.03239, "low": 0.0319, "close": 0.03197, "volume": 201664.0, "close_time": 1761753599999, "quote_volume": 6502.61117, "trades": 44, "taker_buy_base": 108395.0, "taker_buy_quote": 3498.24959 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03197, "high": 0.03217, "low": 0.03185, "close": 0.03208, "volume": 600737.0, "close_time": 1761757199999, "quote_volume": 19243.00766, "trades": 88, "taker_buy_base": 262488.0, "taker_buy_quote": 8401.90233 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.03211, "high": 0.03267, "low": 0.03211, "close": 0.03267, "volume": 304031.0, "close_time": 1761760799999, "quote_volume": 9837.50774, "trades": 64, "taker_buy_base": 175842.0, "taker_buy_quote": 5700.89358 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0327, "high": 0.03274, "low": 0.0313, "close": 0.03223, "volume": 6048621.0, "close_time": 1761764399999, "quote_volume": 193363.72115, "trades": 1369, "taker_buy_base": 2671906.0, "taker_buy_quote": 85530.16013 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.03228, "high": 0.03261, "low": 0.03216, "close": 0.03242, "volume": 679823.0, "close_time": 1761767999999, "quote_volume": 21999.47488, "trades": 181, "taker_buy_base": 417418.0, "taker_buy_quote": 13505.58338 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.03252, "high": 0.0328, "low": 0.03228, "close": 0.03264, "volume": 725246.0, "close_time": 1761771599999, "quote_volume": 23568.10715, "trades": 176, "taker_buy_base": 346803.0, "taker_buy_quote": 11264.28785 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.03269, "high": 0.03271, "low": 0.03248, "close": 0.0326, "volume": 752425.0, "close_time": 1761775199999, "quote_volume": 24503.47169, "trades": 100, "taker_buy_base": 151945.0, "taker_buy_quote": 4954.26096 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.03258, "high": 0.0326, "low": 0.03241, "close": 0.03241, "volume": 130075.0, "close_time": 1761778799999, "quote_volume": 4229.1083, "trades": 52, "taker_buy_base": 67477.0, "taker_buy_quote": 2194.07615 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.03242, "high": 0.03242, "low": 0.03192, "close": 0.03204, "volume": 523327.0, "close_time": 1761782399999, "quote_volume": 16837.39792, "trades": 141, "taker_buy_base": 201727.0, "taker_buy_quote": 6486.70016 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03206, "high": 0.03224, "low": 0.0318, "close": 0.03224, "volume": 267984.0, "close_time": 1761785999999, "quote_volume": 8584.56873, "trades": 93, "taker_buy_base": 78104.0, "taker_buy_quote": 2497.43428 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.03214, "high": 0.0323, "low": 0.03205, "close": 0.03216, "volume": 186770.0, "close_time": 1761789599999, "quote_volume": 6011.88784, "trades": 76, "taker_buy_base": 68464.0, "taker_buy_quote": 2203.61281 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.03221, "high": 0.03235, "low": 0.03213, "close": 0.03231, "volume": 88603.0, "close_time": 1761793199999, "quote_volume": 2860.69692, "trades": 31, "taker_buy_base": 20682.0, "taker_buy_quote": 668.19494 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.03235, "high": 0.03235, "low": 0.03206, "close": 0.03213, "volume": 89497.0, "close_time": 1761796799999, "quote_volume": 2883.3225, "trades": 46, "taker_buy_base": 42167.0, "taker_buy_quote": 1356.4292 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03212, "high": 0.03218, "low": 0.031, "close": 0.03129, "volume": 1313867.0, "close_time": 1761800399999, "quote_volume": 41119.78339, "trades": 432, "taker_buy_base": 650851.0, "taker_buy_quote": 20380.21606 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.03129, "high": 0.03188, "low": 0.03129, "close": 0.03188, "volume": 162575.0, "close_time": 1761803999999, "quote_volume": 5109.54978, "trades": 89, "taker_buy_base": 63471.0, "taker_buy_quote": 1995.07154 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.03185, "high": 0.03194, "low": 0.03161, "close": 0.03181, "volume": 188793.0, "close_time": 1761807599999, "quote_volume": 5995.83139, "trades": 60, "taker_buy_base": 81708.0, "taker_buy_quote": 2594.74406 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0318, "high": 0.03207, "low": 0.03177, "close": 0.03197, "volume": 166054.0, "close_time": 1761811199999, "quote_volume": 5315.57154, "trades": 91, "taker_buy_base": 138220.0, "taker_buy_quote": 4425.26067 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.03196, "high": 0.03196, "low": 0.03163, "close": 0.03164, "volume": 246911.0, "close_time": 1761814799999, "quote_volume": 7838.78616, "trades": 161, "taker_buy_base": 166979.0, "taker_buy_quote": 5300.67123 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.03166, "high": 0.03169, "low": 0.03147, "close": 0.03153, "volume": 86341.0, "close_time": 1761818399999, "quote_volume": 2722.37016, "trades": 50, "taker_buy_base": 39781.0, "taker_buy_quote": 1254.57041 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.03144, "high": 0.0316, "low": 0.03144, "close": 0.03153, "volume": 83200.0, "close_time": 1761821999999, "quote_volume": 2623.94151, "trades": 48, "taker_buy_base": 37749.0, "taker_buy_quote": 1190.04553 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.03151, "high": 0.03154, "low": 0.03124, "close": 0.03126, "volume": 392891.0, "close_time": 1761825599999, "quote_volume": 12324.80121, "trades": 98, "taker_buy_base": 161457.0, "taker_buy_quote": 5062.18005 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03129, "high": 0.03132, "low": 0.03055, "close": 0.03078, "volume": 1126134.0, "close_time": 1761829199999, "quote_volume": 34706.31026, "trades": 339, "taker_buy_base": 607708.0, "taker_buy_quote": 18701.80872 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.03076, "high": 0.03089, "low": 0.03016, "close": 0.03021, "volume": 1308743.0, "close_time": 1761832799999, "quote_volume": 39877.11923, "trades": 380, "taker_buy_base": 497957.0, "taker_buy_quote": 15157.66844 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.03017, "high": 0.03048, "low": 0.03017, "close": 0.03033, "volume": 628155.0, "close_time": 1761836399999, "quote_volume": 19039.46718, "trades": 351, "taker_buy_base": 333821.0, "taker_buy_quote": 10121.61001 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.03031, "high": 0.03036, "low": 0.03, "close": 0.03009, "volume": 391379.0, "close_time": 1761839999999, "quote_volume": 11794.9347, "trades": 223, "taker_buy_base": 156581.0, "taker_buy_quote": 4718.32418 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.02999, "high": 0.03029, "low": 0.02999, "close": 0.03017, "volume": 939783.0, "close_time": 1761843599999, "quote_volume": 28259.07064, "trades": 253, "taker_buy_base": 339060.0, "taker_buy_quote": 10206.04816 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.03019, "high": 0.0302, "low": 0.02958, "close": 0.02989, "volume": 796561.0, "close_time": 1761847199999, "quote_volume": 23771.42667, "trades": 267, "taker_buy_base": 421792.0, "taker_buy_quote": 12569.01348 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.02992, "high": 0.02994, "low": 0.02966, "close": 0.02974, "volume": 187511.0, "close_time": 1761850799999, "quote_volume": 5589.54561, "trades": 84, "taker_buy_base": 85409.0, "taker_buy_quote": 2543.2499 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.02971, "high": 0.02986, "low": 0.02958, "close": 0.02965, "volume": 402100.0, "close_time": 1761854399999, "quote_volume": 11948.93441, "trades": 188, "taker_buy_base": 171547.0, "taker_buy_quote": 5098.82995 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.02972, "high": 0.03019, "low": 0.02967, "close": 0.03019, "volume": 536075.0, "close_time": 1761857999999, "quote_volume": 16033.81255, "trades": 250, "taker_buy_base": 289046.0, "taker_buy_quote": 8641.41877 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.03018, "high": 0.03034, "low": 0.03012, "close": 0.03026, "volume": 331742.0, "close_time": 1761861599999, "quote_volume": 10030.8599, "trades": 167, "taker_buy_base": 202658.0, "taker_buy_quote": 6130.08525 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.03029, "high": 0.03042, "low": 0.03029, "close": 0.03041, "volume": 104558.0, "close_time": 1761865199999, "quote_volume": 3176.78116, "trades": 34, "taker_buy_base": 37466.0, "taker_buy_quote": 1138.3388 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.03044, "high": 0.03061, "low": 0.03038, "close": 0.03061, "volume": 135661.0, "close_time": 1761868799999, "quote_volume": 4132.04314, "trades": 39, "taker_buy_base": 56312.0, "taker_buy_quote": 1716.02659 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03061, "high": 0.03077, "low": 0.03048, "close": 0.03064, "volume": 88846.0, "close_time": 1761872399999, "quote_volume": 2719.64361, "trades": 32, "taker_buy_base": 57223.0, "taker_buy_quote": 1750.44033 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.03068, "high": 0.03084, "low": 0.03068, "close": 0.0308, "volume": 580774.0, "close_time": 1761875999999, "quote_volume": 17888.38405, "trades": 104, "taker_buy_base": 138862.0, "taker_buy_quote": 4276.24762 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0308, "high": 0.0308, "low": 0.03056, "close": 0.03069, "volume": 96368.0, "close_time": 1761879599999, "quote_volume": 2959.91403, "trades": 32, "taker_buy_base": 44992.0, "taker_buy_quote": 1381.8458 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.03066, "high": 0.03069, "low": 0.03063, "close": 0.03065, "volume": 49096.0, "close_time": 1761883199999, "quote_volume": 1505.50722, "trades": 14, "taker_buy_base": 36751.0, "taker_buy_quote": 1127.14344 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.03073, "high": 0.03098, "low": 0.03073, "close": 0.03095, "volume": 278039.0, "close_time": 1761886799999, "quote_volume": 8584.07713, "trades": 66, "taker_buy_base": 103295.0, "taker_buy_quote": 3186.05047 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.03087, "high": 0.03092, "low": 0.03079, "close": 0.03079, "volume": 53071.0, "close_time": 1761890399999, "quote_volume": 1637.29712, "trades": 27, "taker_buy_base": 11754.0, "taker_buy_quote": 363.20979 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.03078, "high": 0.0308, "low": 0.0306, "close": 0.03064, "volume": 156052.0, "close_time": 1761893999999, "quote_volume": 4785.83188, "trades": 34, "taker_buy_base": 41136.0, "taker_buy_quote": 1261.2073 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.03067, "high": 0.03068, "low": 0.03055, "close": 0.03058, "volume": 145271.0, "close_time": 1761897599999, "quote_volume": 4447.57288, "trades": 28, "taker_buy_base": 44973.0, "taker_buy_quote": 1375.8373 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.03066, "high": 0.03066, "low": 0.03042, "close": 0.0306, "volume": 1910534.0, "close_time": 1761901199999, "quote_volume": 58283.59419, "trades": 199, "taker_buy_base": 178230.0, "taker_buy_quote": 5452.90947 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.03064, "high": 0.03069, "low": 0.03053, "close": 0.03055, "volume": 170341.0, "close_time": 1761904799999, "quote_volume": 5214.68794, "trades": 26, "taker_buy_base": 85496.0, "taker_buy_quote": 2619.0129 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.03056, "high": 0.03069, "low": 0.03056, "close": 0.03058, "volume": 198959.0, "close_time": 1761908399999, "quote_volume": 6088.83985, "trades": 24, "taker_buy_base": 63784.0, "taker_buy_quote": 1952.13012 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.03062, "high": 0.03094, "low": 0.03056, "close": 0.03094, "volume": 280729.0, "close_time": 1761911999999, "quote_volume": 8603.74684, "trades": 30, "taker_buy_base": 124563.0, "taker_buy_quote": 3825.86542 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.03092, "high": 0.03126, "low": 0.03089, "close": 0.03091, "volume": 1183223.0, "close_time": 1761915599999, "quote_volume": 36842.30826, "trades": 196, "taker_buy_base": 664331.0, "taker_buy_quote": 20678.74325 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.03089, "high": 0.03115, "low": 0.03089, "close": 0.03108, "volume": 255310.0, "close_time": 1761919199999, "quote_volume": 7926.29921, "trades": 38, "taker_buy_base": 176389.0, "taker_buy_quote": 5474.66808 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.03108, "high": 0.03132, "low": 0.031, "close": 0.03132, "volume": 274966.0, "close_time": 1761922799999, "quote_volume": 8559.10552, "trades": 43, "taker_buy_base": 93254.0, "taker_buy_quote": 2899.11141 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.03132, "high": 0.03147, "low": 0.03105, "close": 0.03105, "volume": 494581.0, "close_time": 1761926399999, "quote_volume": 15438.92838, "trades": 77, "taker_buy_base": 232119.0, "taker_buy_quote": 7243.49115 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.03106, "high": 0.0312, "low": 0.03046, "close": 0.03047, "volume": 1036572.0, "close_time": 1761929999999, "quote_volume": 31980.07104, "trades": 144, "taker_buy_base": 531694.0, "taker_buy_quote": 16408.9998 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.03056, "high": 0.03056, "low": 0.03027, "close": 0.03044, "volume": 185247.0, "close_time": 1761933599999, "quote_volume": 5626.09619, "trades": 44, "taker_buy_base": 119946.0, "taker_buy_quote": 3644.89989 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.03056, "high": 0.03089, "low": 0.03052, "close": 0.03075, "volume": 373087.0, "close_time": 1761937199999, "quote_volume": 11439.279, "trades": 64, "taker_buy_base": 210286.0, "taker_buy_quote": 6444.39281 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0307, "high": 0.03114, "low": 0.03062, "close": 0.03103, "volume": 334126.0, "close_time": 1761940799999, "quote_volume": 10336.10866, "trades": 49, "taker_buy_base": 151494.0, "taker_buy_quote": 4695.29582 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.03104, "high": 0.03104, "low": 0.03065, "close": 0.03065, "volume": 21731.0, "close_time": 1761944399999, "quote_volume": 669.53865, "trades": 19, "taker_buy_base": 1943.0, "taker_buy_quote": 59.92024 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0307, "high": 0.03072, "low": 0.03067, "close": 0.0307, "volume": 47101.0, "close_time": 1761947999999, "quote_volume": 1446.22853, "trades": 11, "taker_buy_base": 6745.0, "taker_buy_quote": 206.97847 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.03073, "high": 0.03092, "low": 0.03073, "close": 0.03089, "volume": 253630.0, "close_time": 1761951599999, "quote_volume": 7814.76658, "trades": 66, "taker_buy_base": 104419.0, "taker_buy_quote": 3214.84056 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.03086, "high": 0.03091, "low": 0.03082, "close": 0.03086, "volume": 114876.0, "close_time": 1761955199999, "quote_volume": 3545.24282, "trades": 39, "taker_buy_base": 59140.0, "taker_buy_quote": 1825.08067 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03085, "high": 0.03085, "low": 0.03072, "close": 0.03082, "volume": 56365.0, "close_time": 1761958799999, "quote_volume": 1735.29818, "trades": 21, "taker_buy_base": 20679.0, "taker_buy_quote": 637.32979 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.03088, "high": 0.03097, "low": 0.03084, "close": 0.03086, "volume": 83961.0, "close_time": 1761962399999, "quote_volume": 2594.18535, "trades": 17, "taker_buy_base": 36651.0, "taker_buy_quote": 1133.53937 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0308, "high": 0.03092, "low": 0.03065, "close": 0.03089, "volume": 221331.0, "close_time": 1761965999999, "quote_volume": 6808.74818, "trades": 49, "taker_buy_base": 88497.0, "taker_buy_quote": 2717.3486 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.03093, "high": 0.03101, "low": 0.03091, "close": 0.03097, "volume": 101805.0, "close_time": 1761969599999, "quote_volume": 3150.68249, "trades": 26, "taker_buy_base": 47737.0, "taker_buy_quote": 1476.7359 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.03097, "high": 0.03097, "low": 0.03079, "close": 0.03083, "volume": 104166.0, "close_time": 1761973199999, "quote_volume": 3215.42519, "trades": 28, "taker_buy_base": 50183.0, "taker_buy_quote": 1548.66867 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0308, "high": 0.03089, "low": 0.03078, "close": 0.03083, "volume": 74064.0, "close_time": 1761976799999, "quote_volume": 2284.26117, "trades": 20, "taker_buy_base": 39339.0, "taker_buy_quote": 1212.66066 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.03081, "high": 0.03087, "low": 0.03078, "close": 0.03079, "volume": 125261.0, "close_time": 1761980399999, "quote_volume": 3859.51191, "trades": 19, "taker_buy_base": 65952.0, "taker_buy_quote": 2032.36628 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.03086, "high": 0.03122, "low": 0.03086, "close": 0.03122, "volume": 109776.0, "close_time": 1761983999999, "quote_volume": 3407.76781, "trades": 44, "taker_buy_base": 42339.0, "taker_buy_quote": 1315.59717 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03127, "high": 0.03131, "low": 0.0311, "close": 0.03131, "volume": 155901.0, "close_time": 1761987599999, "quote_volume": 4864.91713, "trades": 47, "taker_buy_base": 68062.0, "taker_buy_quote": 2121.7719 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.03133, "high": 0.03134, "low": 0.03109, "close": 0.03109, "volume": 142691.0, "close_time": 1761991199999, "quote_volume": 4452.55978, "trades": 38, "taker_buy_base": 57317.0, "taker_buy_quote": 1789.65711 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.03111, "high": 0.03129, "low": 0.03105, "close": 0.03125, "volume": 62173.0, "close_time": 1761994799999, "quote_volume": 1937.38501, "trades": 27, "taker_buy_base": 37307.0, "taker_buy_quote": 1162.06219 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.03126, "high": 0.03134, "low": 0.03125, "close": 0.03133, "volume": 31828.0, "close_time": 1761998399999, "quote_volume": 996.30469, "trades": 14, "taker_buy_base": 23939.0, "taker_buy_quote": 749.55994 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.03144, "high": 0.03144, "low": 0.0313, "close": 0.03134, "volume": 24275.0, "close_time": 1762001999999, "quote_volume": 761.10159, "trades": 13, "taker_buy_base": 19617.0, "taker_buy_quote": 614.93574 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.03138, "high": 0.03142, "low": 0.03112, "close": 0.03127, "volume": 54447.0, "close_time": 1762005599999, "quote_volume": 1704.9006, "trades": 26, "taker_buy_base": 43375.0, "taker_buy_quote": 1358.11096 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.03127, "high": 0.03127, "low": 0.03099, "close": 0.03107, "volume": 118911.0, "close_time": 1762009199999, "quote_volume": 3699.24947, "trades": 27, "taker_buy_base": 52860.0, "taker_buy_quote": 1644.45606 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.03113, "high": 0.03136, "low": 0.03113, "close": 0.03131, "volume": 282480.0, "close_time": 1762012799999, "quote_volume": 8844.56544, "trades": 59, "taker_buy_base": 110689.0, "taker_buy_quote": 3466.73319 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.03131, "high": 0.03149, "low": 0.03129, "close": 0.03141, "volume": 174732.0, "close_time": 1762016399999, "quote_volume": 5482.99654, "trades": 56, "taker_buy_base": 57467.0, "taker_buy_quote": 1804.40385 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.03141, "high": 0.0315, "low": 0.03135, "close": 0.0314, "volume": 203648.0, "close_time": 1762019999999, "quote_volume": 6398.29364, "trades": 46, "taker_buy_base": 117988.0, "taker_buy_quote": 3706.54035 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.03148, "high": 0.03149, "low": 0.03139, "close": 0.03147, "volume": 111456.0, "close_time": 1762023599999, "quote_volume": 3506.82457, "trades": 26, "taker_buy_base": 70322.0, "taker_buy_quote": 2213.26687 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.03146, "high": 0.03147, "low": 0.03141, "close": 0.03143, "volume": 76537.0, "close_time": 1762027199999, "quote_volume": 2406.63128, "trades": 19, "taker_buy_base": 20597.0, "taker_buy_quote": 647.44373 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.03147, "high": 0.0316, "low": 0.03147, "close": 0.03148, "volume": 54936.0, "close_time": 1762030799999, "quote_volume": 1732.60175, "trades": 18, "taker_buy_base": 23538.0, "taker_buy_quote": 741.82521 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.03146, "high": 0.03147, "low": 0.03123, "close": 0.03123, "volume": 117251.0, "close_time": 1762034399999, "quote_volume": 3679.36857, "trades": 46, "taker_buy_base": 60868.0, "taker_buy_quote": 1908.51716 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.03128, "high": 0.03137, "low": 0.03122, "close": 0.03137, "volume": 71719.0, "close_time": 1762037999999, "quote_volume": 2244.29612, "trades": 25, "taker_buy_base": 41308.0, "taker_buy_quote": 1292.9218 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.03135, "high": 0.0315, "low": 0.03132, "close": 0.0315, "volume": 114380.0, "close_time": 1762041599999, "quote_volume": 3594.05412, "trades": 18, "taker_buy_base": 62875.0, "taker_buy_quote": 1978.37132 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03157, "high": 0.03157, "low": 0.0314, "close": 0.03142, "volume": 206819.0, "close_time": 1762045199999, "quote_volume": 6508.52064, "trades": 25, "taker_buy_base": 94587.0, "taker_buy_quote": 2976.65876 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.03136, "high": 0.03145, "low": 0.03127, "close": 0.03129, "volume": 117803.0, "close_time": 1762048799999, "quote_volume": 3689.21207, "trades": 22, "taker_buy_base": 49976.0, "taker_buy_quote": 1566.72685 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0313, "high": 0.03142, "low": 0.0313, "close": 0.03132, "volume": 24332.0, "close_time": 1762052399999, "quote_volume": 761.89724, "trades": 4, "taker_buy_base": 22333.0, "taker_buy_quote": 699.08866 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0313, "high": 0.0313, "low": 0.03125, "close": 0.03125, "volume": 23956.0, "close_time": 1762055999999, "quote_volume": 748.96113, "trades": 6, "taker_buy_base": 5809.0, "taker_buy_quote": 181.80294 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.03126, "high": 0.03162, "low": 0.03126, "close": 0.03162, "volume": 101533.0, "close_time": 1762059599999, "quote_volume": 3193.29018, "trades": 23, "taker_buy_base": 74625.0, "taker_buy_quote": 2348.25485 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.03161, "high": 0.03161, "low": 0.03155, "close": 0.03159, "volume": 25127.0, "close_time": 1762063199999, "quote_volume": 793.62532, "trades": 12, "taker_buy_base": 5206.0, "taker_buy_quote": 164.32017 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.03157, "high": 0.03166, "low": 0.03157, "close": 0.03164, "volume": 103113.0, "close_time": 1762066799999, "quote_volume": 3259.32083, "trades": 18, "taker_buy_base": 55061.0, "taker_buy_quote": 1741.01942 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.03167, "high": 0.032, "low": 0.03167, "close": 0.03182, "volume": 840573.0, "close_time": 1762070399999, "quote_volume": 26782.26308, "trades": 142, "taker_buy_base": 478542.0, "taker_buy_quote": 15248.72003 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.03185, "high": 0.0319, "low": 0.0317, "close": 0.03173, "volume": 243602.0, "close_time": 1762073999999, "quote_volume": 7751.80554, "trades": 38, "taker_buy_base": 111787.0, "taker_buy_quote": 3550.11535 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.03174, "high": 0.0318, "low": 0.03146, "close": 0.03148, "volume": 676912.0, "close_time": 1762077599999, "quote_volume": 21398.14308, "trades": 97, "taker_buy_base": 302174.0, "taker_buy_quote": 9556.09825 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.03152, "high": 0.03159, "low": 0.03135, "close": 0.03145, "volume": 470817.0, "close_time": 1762081199999, "quote_volume": 14793.61467, "trades": 64, "taker_buy_base": 208999.0, "taker_buy_quote": 6566.62555 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.03156, "high": 0.03181, "low": 0.03154, "close": 0.03181, "volume": 315701.0, "close_time": 1762084799999, "quote_volume": 10022.23736, "trades": 36, "taker_buy_base": 167669.0, "taker_buy_quote": 5320.90312 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.03178, "high": 0.03187, "low": 0.03168, "close": 0.03177, "volume": 252701.0, "close_time": 1762088399999, "quote_volume": 8022.18966, "trades": 37, "taker_buy_base": 106334.0, "taker_buy_quote": 3372.94225 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.03178, "high": 0.03178, "low": 0.0315, "close": 0.03162, "volume": 468652.0, "close_time": 1762091999999, "quote_volume": 14823.31995, "trades": 59, "taker_buy_base": 174661.0, "taker_buy_quote": 5521.52753 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.03162, "high": 0.03162, "low": 0.03099, "close": 0.03114, "volume": 506410.0, "close_time": 1762095599999, "quote_volume": 15850.54863, "trades": 83, "taker_buy_base": 256753.0, "taker_buy_quote": 8040.95482 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.03108, "high": 0.03124, "low": 0.03107, "close": 0.03112, "volume": 207283.0, "close_time": 1762099199999, "quote_volume": 6455.42557, "trades": 28, "taker_buy_base": 83080.0, "taker_buy_quote": 2587.09416 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.03099, "high": 0.03129, "low": 0.03087, "close": 0.03129, "volume": 152963.0, "close_time": 1762102799999, "quote_volume": 4747.48051, "trades": 37, "taker_buy_base": 62423.0, "taker_buy_quote": 1936.70674 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0313, "high": 0.03131, "low": 0.03113, "close": 0.03124, "volume": 399342.0, "close_time": 1762106399999, "quote_volume": 12471.82534, "trades": 49, "taker_buy_base": 191611.0, "taker_buy_quote": 5979.61479 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.03131, "high": 0.03133, "low": 0.03123, "close": 0.03124, "volume": 120895.0, "close_time": 1762109999999, "quote_volume": 3779.20186, "trades": 13, "taker_buy_base": 54207.0, "taker_buy_quote": 1693.46432 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0312, "high": 0.03128, "low": 0.03115, "close": 0.0312, "volume": 178895.0, "close_time": 1762113599999, "quote_volume": 5585.65642, "trades": 27, "taker_buy_base": 45111.0, "taker_buy_quote": 1407.4383 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.03126, "high": 0.03134, "low": 0.03126, "close": 0.03134, "volume": 1490.0, "close_time": 1762117199999, "quote_volume": 46.63355, "trades": 4, "taker_buy_base": 480.0, "taker_buy_quote": 15.0432 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.03141, "high": 0.03152, "low": 0.03141, "close": 0.03152, "volume": 25486.0, "close_time": 1762120799999, "quote_volume": 801.16776, "trades": 14, "taker_buy_base": 5659.0, "taker_buy_quote": 178.22289 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0315, "high": 0.03167, "low": 0.03147, "close": 0.03161, "volume": 152943.0, "close_time": 1762124399999, "quote_volume": 4824.8879, "trades": 26, "taker_buy_base": 44098.0, "taker_buy_quote": 1392.40267 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.03177, "high": 0.03196, "low": 0.0317, "close": 0.03192, "volume": 223470.0, "close_time": 1762127999999, "quote_volume": 7108.23951, "trades": 48, "taker_buy_base": 125812.0, "taker_buy_quote": 3998.83291 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03192, "high": 0.03203, "low": 0.03152, "close": 0.03152, "volume": 123137.0, "close_time": 1762131599999, "quote_volume": 3913.99682, "trades": 57, "taker_buy_base": 74798.0, "taker_buy_quote": 2377.13088 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.03143, "high": 0.03151, "low": 0.03121, "close": 0.03121, "volume": 199750.0, "close_time": 1762135199999, "quote_volume": 6264.60652, "trades": 45, "taker_buy_base": 63657.0, "taker_buy_quote": 1998.46768 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.03118, "high": 0.03127, "low": 0.03088, "close": 0.03106, "volume": 313294.0, "close_time": 1762138799999, "quote_volume": 9724.63667, "trades": 88, "taker_buy_base": 157819.0, "taker_buy_quote": 4897.45731 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.03108, "high": 0.03108, "low": 0.03011, "close": 0.03018, "volume": 408977.0, "close_time": 1762142399999, "quote_volume": 12464.5939, "trades": 119, "taker_buy_base": 197293.0, "taker_buy_quote": 6014.75157 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.03012, "high": 0.03037, "low": 0.02998, "close": 0.03036, "volume": 548754.0, "close_time": 1762145999999, "quote_volume": 16511.36167, "trades": 134, "taker_buy_base": 413751.0, "taker_buy_quote": 12442.46839 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.03041, "high": 0.03055, "low": 0.03007, "close": 0.03012, "volume": 265185.0, "close_time": 1762149599999, "quote_volume": 8060.11182, "trades": 83, "taker_buy_base": 191614.0, "taker_buy_quote": 5832.05311 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.03005, "high": 0.03018, "low": 0.02965, "close": 0.0299, "volume": 471513.0, "close_time": 1762153199999, "quote_volume": 14117.73652, "trades": 133, "taker_buy_base": 335157.0, "taker_buy_quote": 10040.9019 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.02983, "high": 0.03017, "low": 0.02972, "close": 0.02995, "volume": 436494.0, "close_time": 1762156799999, "quote_volume": 13109.61716, "trades": 207, "taker_buy_base": 158041.0, "taker_buy_quote": 4742.65328 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.02996, "high": 0.03004, "low": 0.02976, "close": 0.03, "volume": 409340.0, "close_time": 1762160399999, "quote_volume": 12249.99867, "trades": 74, "taker_buy_base": 135534.0, "taker_buy_quote": 4057.19978 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.02999, "high": 0.03033, "low": 0.02973, "close": 0.0298, "volume": 153415.0, "close_time": 1762163999999, "quote_volume": 4604.74532, "trades": 52, "taker_buy_base": 84043.0, "taker_buy_quote": 2519.46292 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.02979, "high": 0.02994, "low": 0.02958, "close": 0.02958, "volume": 189179.0, "close_time": 1762167599999, "quote_volume": 5632.82731, "trades": 64, "taker_buy_base": 98488.0, "taker_buy_quote": 2935.25284 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.02967, "high": 0.03004, "low": 0.02967, "close": 0.02992, "volume": 228870.0, "close_time": 1762171199999, "quote_volume": 6845.39216, "trades": 57, "taker_buy_base": 148941.0, "taker_buy_quote": 4454.01865 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.02993, "high": 0.03013, "low": 0.02992, "close": 0.02999, "volume": 120588.0, "close_time": 1762174799999, "quote_volume": 3619.42008, "trades": 50, "taker_buy_base": 69188.0, "taker_buy_quote": 2078.28725 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.02997, "high": 0.03017, "low": 0.02983, "close": 0.0301, "volume": 167008.0, "close_time": 1762178399999, "quote_volume": 5007.10155, "trades": 51, "taker_buy_base": 100336.0, "taker_buy_quote": 3009.64038 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.03012, "high": 0.03032, "low": 0.02991, "close": 0.03007, "volume": 212190.0, "close_time": 1762181999999, "quote_volume": 6383.75706, "trades": 49, "taker_buy_base": 96101.0, "taker_buy_quote": 2893.93207 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.03008, "high": 0.03015, "low": 0.02742, "close": 0.02832, "volume": 2256716.0, "close_time": 1762185599999, "quote_volume": 64641.832, "trades": 590, "taker_buy_base": 1150957.0, "taker_buy_quote": 32923.12465 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.02829, "high": 0.02915, "low": 0.02824, "close": 0.02905, "volume": 1099380.0, "close_time": 1762189199999, "quote_volume": 31552.4046, "trades": 234, "taker_buy_base": 693974.0, "taker_buy_quote": 19922.45032 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.02898, "high": 0.02943, "low": 0.02898, "close": 0.02936, "volume": 443273.0, "close_time": 1762192799999, "quote_volume": 12963.44702, "trades": 105, "taker_buy_base": 195036.0, "taker_buy_quote": 5700.1847 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.02936, "high": 0.02938, "low": 0.02898, "close": 0.02898, "volume": 149038.0, "close_time": 1762196399999, "quote_volume": 4353.10705, "trades": 48, "taker_buy_base": 89318.0, "taker_buy_quote": 2610.53397 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.029, "high": 0.02904, "low": 0.02871, "close": 0.02871, "volume": 252049.0, "close_time": 1762199999999, "quote_volume": 7293.55519, "trades": 80, "taker_buy_base": 111041.0, "taker_buy_quote": 3212.81953 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.02877, "high": 0.02877, "low": 0.02834, "close": 0.02841, "volume": 318036.0, "close_time": 1762203599999, "quote_volume": 9085.20687, "trades": 104, "taker_buy_base": 152913.0, "taker_buy_quote": 4369.44142 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.02856, "high": 0.02878, "low": 0.02828, "close": 0.02869, "volume": 311094.0, "close_time": 1762207199999, "quote_volume": 8902.43679, "trades": 87, "taker_buy_base": 144745.0, "taker_buy_quote": 4144.81618 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.02874, "high": 0.02882, "low": 0.0284, "close": 0.02866, "volume": 354295.0, "close_time": 1762210799999, "quote_volume": 10141.91208, "trades": 95, "taker_buy_base": 279827.0, "taker_buy_quote": 8007.95999 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.02852, "high": 0.02879, "low": 0.0285, "close": 0.02879, "volume": 141003.0, "close_time": 1762214399999, "quote_volume": 4038.16182, "trades": 29, "taker_buy_base": 55923.0, "taker_buy_quote": 1601.66368 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02879, "high": 0.0292, "low": 0.02859, "close": 0.02903, "volume": 217923.0, "close_time": 1762217999999, "quote_volume": 6306.12354, "trades": 75, "taker_buy_base": 110377.0, "taker_buy_quote": 3192.97989 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.02903, "high": 0.02919, "low": 0.02896, "close": 0.02905, "volume": 126955.0, "close_time": 1762221599999, "quote_volume": 3691.27278, "trades": 45, "taker_buy_base": 90459.0, "taker_buy_quote": 2630.54493 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.029, "high": 0.02911, "low": 0.029, "close": 0.02904, "volume": 38717.0, "close_time": 1762225199999, "quote_volume": 1125.83952, "trades": 15, "taker_buy_base": 28523.0, "taker_buy_quote": 829.3739 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.02909, "high": 0.02934, "low": 0.02903, "close": 0.02934, "volume": 168101.0, "close_time": 1762228799999, "quote_volume": 4912.25347, "trades": 49, "taker_buy_base": 107974.0, "taker_buy_quote": 3154.96459 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0293, "high": 0.0294, "low": 0.02919, "close": 0.02919, "volume": 184686.0, "close_time": 1762232399999, "quote_volume": 5409.5407, "trades": 58, "taker_buy_base": 36345.0, "taker_buy_quote": 1065.30555 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0292, "high": 0.02927, "low": 0.028, "close": 0.02804, "volume": 1120840.0, "close_time": 1762235999999, "quote_volume": 32067.93128, "trades": 255, "taker_buy_base": 461784.0, "taker_buy_quote": 13148.8988 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.02803, "high": 0.02894, "low": 0.02803, "close": 0.02852, "volume": 518488.0, "close_time": 1762239599999, "quote_volume": 14793.1123, "trades": 153, "taker_buy_base": 228979.0, "taker_buy_quote": 6529.83999 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.02847, "high": 0.02847, "low": 0.02812, "close": 0.02833, "volume": 465675.0, "close_time": 1762243199999, "quote_volume": 13174.93685, "trades": 116, "taker_buy_base": 308971.0, "taker_buy_quote": 8743.60232 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.02833, "high": 0.02877, "low": 0.0281, "close": 0.02849, "volume": 1386956.0, "close_time": 1762246799999, "quote_volume": 39154.29006, "trades": 158, "taker_buy_base": 1168258.0, "taker_buy_quote": 32953.13564 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.02854, "high": 0.02869, "low": 0.02845, "close": 0.02867, "volume": 251545.0, "close_time": 1762250399999, "quote_volume": 7182.11114, "trades": 62, "taker_buy_base": 74174.0, "taker_buy_quote": 2121.0157 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.02869, "high": 0.02889, "low": 0.02863, "close": 0.02879, "volume": 339140.0, "close_time": 1762253999999, "quote_volume": 9754.58378, "trades": 91, "taker_buy_base": 105207.0, "taker_buy_quote": 3027.23731 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.02879, "high": 0.02895, "low": 0.0287, "close": 0.02873, "volume": 443948.0, "close_time": 1762257599999, "quote_volume": 12798.6824, "trades": 89, "taker_buy_base": 191949.0, "taker_buy_quote": 5539.17939 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0287, "high": 0.02873, "low": 0.02853, "close": 0.0286, "volume": 330669.0, "close_time": 1762261199999, "quote_volume": 9465.23658, "trades": 72, "taker_buy_base": 150555.0, "taker_buy_quote": 4311.82062 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.02864, "high": 0.02871, "low": 0.0284, "close": 0.02862, "volume": 466397.0, "close_time": 1762264799999, "quote_volume": 13324.58268, "trades": 100, "taker_buy_base": 194542.0, "taker_buy_quote": 5557.15159 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.02849, "high": 0.02939, "low": 0.02847, "close": 0.02926, "volume": 507435.0, "close_time": 1762268399999, "quote_volume": 14655.46252, "trades": 156, "taker_buy_base": 298833.0, "taker_buy_quote": 8632.82917 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.02931, "high": 0.02947, "low": 0.02891, "close": 0.02897, "volume": 536094.0, "close_time": 1762271999999, "quote_volume": 15720.92653, "trades": 131, "taker_buy_base": 296097.0, "taker_buy_quote": 8704.73451 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.02902, "high": 0.02918, "low": 0.02853, "close": 0.02858, "volume": 512923.0, "close_time": 1762275599999, "quote_volume": 14785.13072, "trades": 128, "taker_buy_base": 253385.0, "taker_buy_quote": 7312.20623 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.02862, "high": 0.02877, "low": 0.02792, "close": 0.0285, "volume": 796620.0, "close_time": 1762279199999, "quote_volume": 22646.42896, "trades": 234, "taker_buy_base": 326876.0, "taker_buy_quote": 9300.31568 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.02857, "high": 0.02857, "low": 0.02755, "close": 0.02836, "volume": 927291.0, "close_time": 1762282799999, "quote_volume": 25941.08889, "trades": 249, "taker_buy_base": 408232.0, "taker_buy_quote": 11387.09421 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0284, "high": 0.02856, "low": 0.028, "close": 0.028, "volume": 403400.0, "close_time": 1762286399999, "quote_volume": 11414.40414, "trades": 128, "taker_buy_base": 157599.0, "taker_buy_quote": 4467.41524 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.02804, "high": 0.02834, "low": 0.02685, "close": 0.02804, "volume": 1934821.0, "close_time": 1762289999999, "quote_volume": 53395.40631, "trades": 487, "taker_buy_base": 795683.0, "taker_buy_quote": 22053.56426 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.02803, "high": 0.02809, "low": 0.0268, "close": 0.02775, "volume": 5537261.0, "close_time": 1762293599999, "quote_volume": 151585.28061, "trades": 841, "taker_buy_base": 1016530.0, "taker_buy_quote": 27957.35634 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.02786, "high": 0.0284, "low": 0.02779, "close": 0.02831, "volume": 581408.0, "close_time": 1762297199999, "quote_volume": 16344.01057, "trades": 138, "taker_buy_base": 341699.0, "taker_buy_quote": 9613.92764 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.02831, "high": 0.0284, "low": 0.02802, "close": 0.02804, "volume": 348320.0, "close_time": 1762300799999, "quote_volume": 9797.47221, "trades": 74, "taker_buy_base": 143966.0, "taker_buy_quote": 4053.54236 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02799, "high": 0.028, "low": 0.02748, "close": 0.02761, "volume": 303460.0, "close_time": 1762304399999, "quote_volume": 8421.78689, "trades": 83, "taker_buy_base": 98627.0, "taker_buy_quote": 2733.729 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.02754, "high": 0.02754, "low": 0.02659, "close": 0.02741, "volume": 869586.0, "close_time": 1762307999999, "quote_volume": 23489.71603, "trades": 224, "taker_buy_base": 300110.0, "taker_buy_quote": 8094.89485 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0276, "high": 0.02813, "low": 0.0276, "close": 0.02813, "volume": 649693.0, "close_time": 1762311599999, "quote_volume": 18127.3013, "trades": 169, "taker_buy_base": 334336.0, "taker_buy_quote": 9327.6442 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.02819, "high": 0.0283, "low": 0.0281, "close": 0.02821, "volume": 248331.0, "close_time": 1762315199999, "quote_volume": 7003.21546, "trades": 74, "taker_buy_base": 104980.0, "taker_buy_quote": 2961.63589 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.02823, "high": 0.02833, "low": 0.02814, "close": 0.0282, "volume": 222737.0, "close_time": 1762318799999, "quote_volume": 6285.57244, "trades": 65, "taker_buy_base": 73584.0, "taker_buy_quote": 2075.43914 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.02817, "high": 0.02831, "low": 0.02816, "close": 0.02819, "volume": 157116.0, "close_time": 1762322399999, "quote_volume": 4436.67654, "trades": 39, "taker_buy_base": 50605.0, "taker_buy_quote": 1428.16696 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.02819, "high": 0.0283, "low": 0.02808, "close": 0.0283, "volume": 1144566.0, "close_time": 1762325999999, "quote_volume": 32295.71756, "trades": 168, "taker_buy_base": 965735.0, "taker_buy_quote": 27259.05404 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.02826, "high": 0.0283, "low": 0.02812, "close": 0.0283, "volume": 266454.0, "close_time": 1762329599999, "quote_volume": 7521.11699, "trades": 66, "taker_buy_base": 80174.0, "taker_buy_quote": 2264.24422 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.02822, "high": 0.02824, "low": 0.02783, "close": 0.028, "volume": 478152.0, "close_time": 1762333199999, "quote_volume": 13415.78923, "trades": 130, "taker_buy_base": 221678.0, "taker_buy_quote": 6221.53188 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.02801, "high": 0.02829, "low": 0.02799, "close": 0.02826, "volume": 125312.0, "close_time": 1762336799999, "quote_volume": 3531.75779, "trades": 39, "taker_buy_base": 35104.0, "taker_buy_quote": 989.61618 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.02824, "high": 0.0283, "low": 0.02797, "close": 0.02799, "volume": 253014.0, "close_time": 1762340399999, "quote_volume": 7124.93838, "trades": 64, "taker_buy_base": 159172.0, "taker_buy_quote": 4478.29117 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.02815, "high": 0.02851, "low": 0.02815, "close": 0.02843, "volume": 174386.0, "close_time": 1762343999999, "quote_volume": 4951.67561, "trades": 71, "taker_buy_base": 52739.0, "taker_buy_quote": 1496.8169 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.02843, "high": 0.02856, "low": 0.02832, "close": 0.02856, "volume": 164522.0, "close_time": 1762347599999, "quote_volume": 4684.62666, "trades": 64, "taker_buy_base": 123854.0, "taker_buy_quote": 3526.9552 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.02854, "high": 0.02884, "low": 0.02843, "close": 0.02873, "volume": 275559.0, "close_time": 1762351199999, "quote_volume": 7890.32541, "trades": 81, "taker_buy_base": 169040.0, "taker_buy_quote": 4836.9371 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.02879, "high": 0.02897, "low": 0.02851, "close": 0.02891, "volume": 243673.0, "close_time": 1762354799999, "quote_volume": 6997.02681, "trades": 84, "taker_buy_base": 126243.0, "taker_buy_quote": 3622.27262 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.02884, "high": 0.02907, "low": 0.02881, "close": 0.02907, "volume": 240083.0, "close_time": 1762358399999, "quote_volume": 6941.77927, "trades": 90, "taker_buy_base": 95144.0, "taker_buy_quote": 2751.88783 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.02908, "high": 0.02924, "low": 0.02878, "close": 0.02924, "volume": 412677.0, "close_time": 1762361999999, "quote_volume": 11966.83339, "trades": 104, "taker_buy_base": 187287.0, "taker_buy_quote": 5428.89554 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.02919, "high": 0.02933, "low": 0.02913, "close": 0.02921, "volume": 197794.0, "close_time": 1762365599999, "quote_volume": 5783.68613, "trades": 55, "taker_buy_base": 166511.0, "taker_buy_quote": 4869.20432 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0292, "high": 0.02933, "low": 0.02915, "close": 0.02933, "volume": 103772.0, "close_time": 1762369199999, "quote_volume": 3035.53824, "trades": 34, "taker_buy_base": 19678.0, "taker_buy_quote": 575.3463 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.02932, "high": 0.02934, "low": 0.02919, "close": 0.02924, "volume": 252343.0, "close_time": 1762372799999, "quote_volume": 7388.45841, "trades": 51, "taker_buy_base": 78088.0, "taker_buy_quote": 2289.13305 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.02924, "high": 0.02935, "low": 0.02913, "close": 0.02919, "volume": 227182.0, "close_time": 1762376399999, "quote_volume": 6642.14358, "trades": 54, "taker_buy_base": 105540.0, "taker_buy_quote": 3085.66002 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.02914, "high": 0.02925, "low": 0.02908, "close": 0.0292, "volume": 138239.0, "close_time": 1762379999999, "quote_volume": 4029.67129, "trades": 40, "taker_buy_base": 59125.0, "taker_buy_quote": 1723.22515 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.02918, "high": 0.0293, "low": 0.02914, "close": 0.0293, "volume": 89294.0, "close_time": 1762383599999, "quote_volume": 2610.12282, "trades": 33, "taker_buy_base": 27112.0, "taker_buy_quote": 791.83771 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.02933, "high": 0.02936, "low": 0.02921, "close": 0.02929, "volume": 134870.0, "close_time": 1762387199999, "quote_volume": 3951.75883, "trades": 43, "taker_buy_base": 100474.0, "taker_buy_quote": 2943.88232 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02925, "high": 0.02926, "low": 0.02913, "close": 0.02921, "volume": 118192.0, "close_time": 1762390799999, "quote_volume": 3451.96956, "trades": 36, "taker_buy_base": 64734.0, "taker_buy_quote": 1890.15339 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.02916, "high": 0.02918, "low": 0.02891, "close": 0.02914, "volume": 152012.0, "close_time": 1762394399999, "quote_volume": 4415.88272, "trades": 37, "taker_buy_base": 90319.0, "taker_buy_quote": 2623.38919 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.02911, "high": 0.02938, "low": 0.02888, "close": 0.02931, "volume": 129976.0, "close_time": 1762397999999, "quote_volume": 3783.86698, "trades": 47, "taker_buy_base": 53541.0, "taker_buy_quote": 1565.52562 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.02938, "high": 0.02963, "low": 0.02938, "close": 0.02941, "volume": 500917.0, "close_time": 1762401599999, "quote_volume": 14781.21879, "trades": 116, "taker_buy_base": 222832.0, "taker_buy_quote": 6581.91798 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.02943, "high": 0.02951, "low": 0.02935, "close": 0.02949, "volume": 67586.0, "close_time": 1762405199999, "quote_volume": 1988.28895, "trades": 36, "taker_buy_base": 30828.0, "taker_buy_quote": 907.47004 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.02948, "high": 0.02948, "low": 0.029, "close": 0.02902, "volume": 507264.0, "close_time": 1762408799999, "quote_volume": 14778.1865, "trades": 75, "taker_buy_base": 154019.0, "taker_buy_quote": 4489.05049 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.02903, "high": 0.02915, "low": 0.02897, "close": 0.02905, "volume": 116530.0, "close_time": 1762412399999, "quote_volume": 3385.04201, "trades": 40, "taker_buy_base": 45255.0, "taker_buy_quote": 1314.7306 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.02905, "high": 0.02923, "low": 0.029, "close": 0.02909, "volume": 143062.0, "close_time": 1762415999999, "quote_volume": 4164.28145, "trades": 39, "taker_buy_base": 97407.0, "taker_buy_quote": 2834.68073 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.02903, "high": 0.02918, "low": 0.02896, "close": 0.029, "volume": 88738.0, "close_time": 1762419599999, "quote_volume": 2578.83684, "trades": 23, "taker_buy_base": 41292.0, "taker_buy_quote": 1200.55784 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.02903, "high": 0.02933, "low": 0.029, "close": 0.02922, "volume": 378176.0, "close_time": 1762423199999, "quote_volume": 11049.43832, "trades": 72, "taker_buy_base": 271025.0, "taker_buy_quote": 7914.42802 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.02925, "high": 0.02938, "low": 0.02913, "close": 0.02935, "volume": 231843.0, "close_time": 1762426799999, "quote_volume": 6782.76837, "trades": 66, "taker_buy_base": 96925.0, "taker_buy_quote": 2836.46034 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0293, "high": 0.02931, "low": 0.02909, "close": 0.02917, "volume": 267476.0, "close_time": 1762430399999, "quote_volume": 7797.50696, "trades": 59, "taker_buy_base": 78903.0, "taker_buy_quote": 2302.97196 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.02919, "high": 0.02919, "low": 0.02884, "close": 0.02892, "volume": 179204.0, "close_time": 1762433999999, "quote_volume": 5189.49292, "trades": 46, "taker_buy_base": 72893.0, "taker_buy_quote": 2111.89084 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.02894, "high": 0.02946, "low": 0.02894, "close": 0.02936, "volume": 208101.0, "close_time": 1762437599999, "quote_volume": 6088.38017, "trades": 53, "taker_buy_base": 77080.0, "taker_buy_quote": 2252.52088 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.02938, "high": 0.02944, "low": 0.02882, "close": 0.02891, "volume": 6301076.0, "close_time": 1762441199999, "quote_volume": 182763.00813, "trades": 749, "taker_buy_base": 3065408.0, "taker_buy_quote": 88929.24292 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.02883, "high": 0.02926, "low": 0.02859, "close": 0.02877, "volume": 708415.0, "close_time": 1762444799999, "quote_volume": 20438.58672, "trades": 142, "taker_buy_base": 400670.0, "taker_buy_quote": 11547.26946 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.02876, "high": 0.02883, "low": 0.02836, "close": 0.02866, "volume": 346069.0, "close_time": 1762448399999, "quote_volume": 9888.34603, "trades": 120, "taker_buy_base": 151913.0, "taker_buy_quote": 4336.61091 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.02873, "high": 0.02906, "low": 0.02867, "close": 0.02903, "volume": 350887.0, "close_time": 1762451999999, "quote_volume": 10124.38379, "trades": 103, "taker_buy_base": 163874.0, "taker_buy_quote": 4731.8738 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.029, "high": 0.02927, "low": 0.02865, "close": 0.02908, "volume": 1007496.0, "close_time": 1762455599999, "quote_volume": 29233.46145, "trades": 150, "taker_buy_base": 793255.0, "taker_buy_quote": 23041.45348 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.02909, "high": 0.02947, "low": 0.02909, "close": 0.02941, "volume": 1061774.0, "close_time": 1762459199999, "quote_volume": 31134.57651, "trades": 194, "taker_buy_base": 486646.0, "taker_buy_quote": 14269.36472 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.02944, "high": 0.02957, "low": 0.02908, "close": 0.02926, "volume": 2583573.0, "close_time": 1762462799999, "quote_volume": 75865.81951, "trades": 340, "taker_buy_base": 1305104.0, "taker_buy_quote": 38363.61436 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.02926, "high": 0.0299, "low": 0.02915, "close": 0.02975, "volume": 1320234.0, "close_time": 1762466399999, "quote_volume": 39162.42213, "trades": 231, "taker_buy_base": 641179.0, "taker_buy_quote": 19005.85941 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.02976, "high": 0.02998, "low": 0.02955, "close": 0.02979, "volume": 1015219.0, "close_time": 1762469999999, "quote_volume": 30288.65147, "trades": 154, "taker_buy_base": 533464.0, "taker_buy_quote": 15909.29587 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.02977, "high": 0.02989, "low": 0.02938, "close": 0.02987, "volume": 921696.0, "close_time": 1762473599999, "quote_volume": 27296.52151, "trades": 166, "taker_buy_base": 422620.0, "taker_buy_quote": 12524.6444 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02991, "high": 0.03035, "low": 0.02991, "close": 0.0302, "volume": 3535348.0, "close_time": 1762477199999, "quote_volume": 106427.24899, "trades": 531, "taker_buy_base": 1666618.0, "taker_buy_quote": 50173.43156 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.03019, "high": 0.03084, "low": 0.03016, "close": 0.03084, "volume": 2218358.0, "close_time": 1762480799999, "quote_volume": 67424.80461, "trades": 384, "taker_buy_base": 1216851.0, "taker_buy_quote": 37003.77454 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.03083, "high": 0.031, "low": 0.03054, "close": 0.0309, "volume": 1109894.0, "close_time": 1762484399999, "quote_volume": 34192.26437, "trades": 239, "taker_buy_base": 519575.0, "taker_buy_quote": 16007.62752 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.03099, "high": 0.03108, "low": 0.03062, "close": 0.03078, "volume": 363096.0, "close_time": 1762487999999, "quote_volume": 11200.72751, "trades": 105, "taker_buy_base": 90958.0, "taker_buy_quote": 2801.61873 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.03082, "high": 0.03085, "low": 0.03049, "close": 0.03075, "volume": 467730.0, "close_time": 1762491599999, "quote_volume": 14353.66618, "trades": 133, "taker_buy_base": 212641.0, "taker_buy_quote": 6524.11357 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0308, "high": 0.03123, "low": 0.03078, "close": 0.03123, "volume": 469212.0, "close_time": 1762495199999, "quote_volume": 14576.35788, "trades": 137, "taker_buy_base": 267023.0, "taker_buy_quote": 8291.58397 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.03123, "high": 0.03137, "low": 0.0311, "close": 0.03113, "volume": 895838.0, "close_time": 1762498799999, "quote_volume": 28009.32876, "trades": 191, "taker_buy_base": 584883.0, "taker_buy_quote": 18291.58451 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.03108, "high": 0.03148, "low": 0.03099, "close": 0.03147, "volume": 629188.0, "close_time": 1762502399999, "quote_volume": 19609.18051, "trades": 171, "taker_buy_base": 242083.0, "taker_buy_quote": 7547.14288 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.03149, "high": 0.0315, "low": 0.03129, "close": 0.03147, "volume": 404494.0, "close_time": 1762505999999, "quote_volume": 12699.0571, "trades": 120, "taker_buy_base": 213228.0, "taker_buy_quote": 6693.46881 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.03148, "high": 0.0315, "low": 0.03069, "close": 0.03106, "volume": 1808055.0, "close_time": 1762509599999, "quote_volume": 55971.99965, "trades": 331, "taker_buy_base": 748498.0, "taker_buy_quote": 23165.41535 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.03104, "high": 0.03128, "low": 0.0309, "close": 0.03105, "volume": 494618.0, "close_time": 1762513199999, "quote_volume": 15384.75196, "trades": 137, "taker_buy_base": 288585.0, "taker_buy_quote": 8975.88282 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.03098, "high": 0.03108, "low": 0.0306, "close": 0.03104, "volume": 1301642.0, "close_time": 1762516799999, "quote_volume": 40079.15967, "trades": 206, "taker_buy_base": 420158.0, "taker_buy_quote": 12944.42965 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.03106, "high": 0.03115, "low": 0.03061, "close": 0.0308, "volume": 1371690.0, "close_time": 1762520399999, "quote_volume": 42271.47943, "trades": 338, "taker_buy_base": 760569.0, "taker_buy_quote": 23443.02388 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0307, "high": 0.03122, "low": 0.03063, "close": 0.03121, "volume": 773728.0, "close_time": 1762523999999, "quote_volume": 24020.29485, "trades": 189, "taker_buy_base": 428996.0, "taker_buy_quote": 13315.12659 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0312, "high": 0.03197, "low": 0.03069, "close": 0.03187, "volume": 1875369.0, "close_time": 1762527599999, "quote_volume": 58853.69501, "trades": 435, "taker_buy_base": 1153705.0, "taker_buy_quote": 36196.67328 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.03191, "high": 0.03229, "low": 0.0316, "close": 0.03208, "volume": 1757282.0, "close_time": 1762531199999, "quote_volume": 56280.66598, "trades": 407, "taker_buy_base": 903580.0, "taker_buy_quote": 28918.96066 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.03211, "high": 0.03325, "low": 0.032, "close": 0.03302, "volume": 3440367.0, "close_time": 1762534799999, "quote_volume": 113315.67248, "trades": 729, "taker_buy_base": 2346464.0, "taker_buy_quote": 77392.83604 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.03303, "high": 0.03365, "low": 0.03277, "close": 0.03361, "volume": 1406991.0, "close_time": 1762538399999, "quote_volume": 46759.85244, "trades": 382, "taker_buy_base": 708304.0, "taker_buy_quote": 23534.12078 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.03362, "high": 0.03413, "low": 0.0335, "close": 0.0337, "volume": 1558533.0, "close_time": 1762541999999, "quote_volume": 52823.70075, "trades": 375, "taker_buy_base": 872228.0, "taker_buy_quote": 29570.5184 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.03366, "high": 0.03397, "low": 0.03362, "close": 0.03389, "volume": 2372659.0, "close_time": 1762545599999, "quote_volume": 80106.11657, "trades": 436, "taker_buy_base": 1217561.0, "taker_buy_quote": 41104.71567 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.03388, "high": 0.03398, "low": 0.03371, "close": 0.03386, "volume": 306774.0, "close_time": 1762549199999, "quote_volume": 10385.4507, "trades": 129, "taker_buy_base": 193071.0, "taker_buy_quote": 6535.9777 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.03384, "high": 0.03552, "low": 0.03382, "close": 0.03532, "volume": 6038693.0, "close_time": 1762552799999, "quote_volume": 210390.84827, "trades": 1154, "taker_buy_base": 3693085.0, "taker_buy_quote": 128646.61808 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.03533, "high": 0.03534, "low": 0.03479, "close": 0.03482, "volume": 3093503.0, "close_time": 1762556399999, "quote_volume": 108613.46443, "trades": 553, "taker_buy_base": 1252093.0, "taker_buy_quote": 43940.44091 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.03474, "high": 0.03474, "low": 0.03434, "close": 0.03458, "volume": 413060.0, "close_time": 1762559999999, "quote_volume": 14238.62947, "trades": 133, "taker_buy_base": 181001.0, "taker_buy_quote": 6242.12467 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.03458, "high": 0.03503, "low": 0.03381, "close": 0.03383, "volume": 1635516.0, "close_time": 1762563599999, "quote_volume": 56680.1692, "trades": 309, "taker_buy_base": 724461.0, "taker_buy_quote": 25174.27196 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.03386, "high": 0.03468, "low": 0.03386, "close": 0.0346, "volume": 301236.0, "close_time": 1762567199999, "quote_volume": 10372.56302, "trades": 98, "taker_buy_base": 187745.0, "taker_buy_quote": 6462.30253 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.03467, "high": 0.03496, "low": 0.03453, "close": 0.03472, "volume": 373289.0, "close_time": 1762570799999, "quote_volume": 12973.85266, "trades": 114, "taker_buy_base": 172583.0, "taker_buy_quote": 5995.85358 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.03469, "high": 0.03514, "low": 0.03427, "close": 0.03435, "volume": 624615.0, "close_time": 1762574399999, "quote_volume": 21712.90943, "trades": 236, "taker_buy_base": 273765.0, "taker_buy_quote": 9523.6144 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.03442, "high": 0.03477, "low": 0.03429, "close": 0.03451, "volume": 524840.0, "close_time": 1762577999999, "quote_volume": 18087.21707, "trades": 141, "taker_buy_base": 215198.0, "taker_buy_quote": 7417.08519 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.03444, "high": 0.03449, "low": 0.03378, "close": 0.03379, "volume": 682889.0, "close_time": 1762581599999, "quote_volume": 23328.06134, "trades": 156, "taker_buy_base": 322622.0, "taker_buy_quote": 11012.76973 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.03384, "high": 0.03389, "low": 0.0333, "close": 0.03368, "volume": 1137588.0, "close_time": 1762585199999, "quote_volume": 38205.00489, "trades": 232, "taker_buy_base": 508469.0, "taker_buy_quote": 17076.82432 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.03365, "high": 0.03392, "low": 0.03345, "close": 0.0339, "volume": 330916.0, "close_time": 1762588799999, "quote_volume": 11132.08931, "trades": 95, "taker_buy_base": 138012.0, "taker_buy_quote": 4646.48974 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.03387, "high": 0.03444, "low": 0.03377, "close": 0.03418, "volume": 675218.0, "close_time": 1762592399999, "quote_volume": 23144.83996, "trades": 141, "taker_buy_base": 339679.0, "taker_buy_quote": 11640.09274 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.03417, "high": 0.03417, "low": 0.0335, "close": 0.03371, "volume": 2274804.0, "close_time": 1762595999999, "quote_volume": 76544.21549, "trades": 392, "taker_buy_base": 1231606.0, "taker_buy_quote": 41451.50692 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0337, "high": 0.03401, "low": 0.03365, "close": 0.03398, "volume": 2713345.0, "close_time": 1762599599999, "quote_volume": 91578.4146, "trades": 347, "taker_buy_base": 1347203.0, "taker_buy_quote": 45468.16207 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.03395, "high": 0.03431, "low": 0.03375, "close": 0.0339, "volume": 477754.0, "close_time": 1762603199999, "quote_volume": 16248.606, "trades": 144, "taker_buy_base": 194012.0, "taker_buy_quote": 6598.57358 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.03392, "high": 0.0341, "low": 0.0338, "close": 0.03398, "volume": 338496.0, "close_time": 1762606799999, "quote_volume": 11492.76127, "trades": 113, "taker_buy_base": 188507.0, "taker_buy_quote": 6399.27743 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.03399, "high": 0.03404, "low": 0.03356, "close": 0.03356, "volume": 2607376.0, "close_time": 1762610399999, "quote_volume": 88310.4274, "trades": 373, "taker_buy_base": 1307927.0, "taker_buy_quote": 44299.31992 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.03361, "high": 0.03392, "low": 0.03323, "close": 0.03388, "volume": 1579939.0, "close_time": 1762613999999, "quote_volume": 53069.95544, "trades": 381, "taker_buy_base": 816822.0, "taker_buy_quote": 27430.4938 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.03391, "high": 0.03391, "low": 0.03326, "close": 0.03352, "volume": 470108.0, "close_time": 1762617599999, "quote_volume": 15759.04646, "trades": 131, "taker_buy_base": 249933.0, "taker_buy_quote": 8381.9751 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.03354, "high": 0.03371, "low": 0.0332, "close": 0.03369, "volume": 593182.0, "close_time": 1762621199999, "quote_volume": 19869.4285, "trades": 209, "taker_buy_base": 309278.0, "taker_buy_quote": 10358.30524 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.03369, "high": 0.03389, "low": 0.0335, "close": 0.03378, "volume": 1622576.0, "close_time": 1762624799999, "quote_volume": 54848.09986, "trades": 352, "taker_buy_base": 808366.0, "taker_buy_quote": 27328.43442 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.03378, "high": 0.03404, "low": 0.03377, "close": 0.03396, "volume": 206286.0, "close_time": 1762628399999, "quote_volume": 6991.01306, "trades": 83, "taker_buy_base": 70541.0, "taker_buy_quote": 2390.37077 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.03392, "high": 0.03403, "low": 0.03358, "close": 0.03403, "volume": 225656.0, "close_time": 1762631999999, "quote_volume": 7632.09379, "trades": 81, "taker_buy_base": 128412.0, "taker_buy_quote": 4341.99324 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.03402, "high": 0.03435, "low": 0.03391, "close": 0.03425, "volume": 2833342.0, "close_time": 1762635599999, "quote_volume": 96619.29851, "trades": 606, "taker_buy_base": 1456745.0, "taker_buy_quote": 49674.98561 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.03425, "high": 0.03435, "low": 0.03397, "close": 0.03413, "volume": 3072148.0, "close_time": 1762639199999, "quote_volume": 104986.31389, "trades": 641, "taker_buy_base": 1548683.0, "taker_buy_quote": 52926.23909 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.03409, "high": 0.0343, "low": 0.03406, "close": 0.0343, "volume": 136436.0, "close_time": 1762642799999, "quote_volume": 4662.30285, "trades": 40, "taker_buy_base": 51002.0, "taker_buy_quote": 1743.06919 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0343, "high": 0.0343, "low": 0.03416, "close": 0.03419, "volume": 64887.0, "close_time": 1762646399999, "quote_volume": 2218.94407, "trades": 13, "taker_buy_base": 10794.0, "taker_buy_quote": 369.22476 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.03422, "high": 0.03422, "low": 0.03389, "close": 0.03393, "volume": 383236.0, "close_time": 1762649999999, "quote_volume": 13060.82937, "trades": 78, "taker_buy_base": 153573.0, "taker_buy_quote": 5231.47651 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.034, "high": 0.0342, "low": 0.03392, "close": 0.03401, "volume": 123762.0, "close_time": 1762653599999, "quote_volume": 4217.81572, "trades": 27, "taker_buy_base": 66399.0, "taker_buy_quote": 2261.27248 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.03399, "high": 0.03399, "low": 0.03313, "close": 0.03313, "volume": 518140.0, "close_time": 1762657199999, "quote_volume": 17325.67793, "trades": 86, "taker_buy_base": 93584.0, "taker_buy_quote": 3133.47286 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0333, "high": 0.03334, "low": 0.033, "close": 0.03319, "volume": 882701.0, "close_time": 1762660799999, "quote_volume": 29255.40526, "trades": 207, "taker_buy_base": 519401.0, "taker_buy_quote": 17224.33534 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.03324, "high": 0.03346, "low": 0.03321, "close": 0.0333, "volume": 116187.0, "close_time": 1762664399999, "quote_volume": 3868.92166, "trades": 28, "taker_buy_base": 60542.0, "taker_buy_quote": 2014.32248 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.03323, "high": 0.03341, "low": 0.03323, "close": 0.03338, "volume": 1423153.0, "close_time": 1762667999999, "quote_volume": 47432.64028, "trades": 251, "taker_buy_base": 714759.0, "taker_buy_quote": 23820.61095 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.03334, "high": 0.03365, "low": 0.03324, "close": 0.03331, "volume": 274935.0, "close_time": 1762671599999, "quote_volume": 9181.96096, "trades": 70, "taker_buy_base": 80469.0, "taker_buy_quote": 2687.54282 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.03346, "high": 0.03372, "low": 0.03338, "close": 0.03367, "volume": 546482.0, "close_time": 1762675199999, "quote_volume": 18378.15838, "trades": 115, "taker_buy_base": 286246.0, "taker_buy_quote": 9627.42337 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.03369, "high": 0.03373, "low": 0.03323, "close": 0.03342, "volume": 429930.0, "close_time": 1762678799999, "quote_volume": 14409.7406, "trades": 82, "taker_buy_base": 231882.0, "taker_buy_quote": 7765.95971 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.03346, "high": 0.03358, "low": 0.0332, "close": 0.0332, "volume": 523247.0, "close_time": 1762682399999, "quote_volume": 17493.18175, "trades": 90, "taker_buy_base": 340556.0, "taker_buy_quote": 11389.91361 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.03318, "high": 0.03345, "low": 0.03308, "close": 0.03342, "volume": 143052.0, "close_time": 1762685999999, "quote_volume": 4757.50152, "trades": 43, "taker_buy_base": 26467.0, "taker_buy_quote": 879.70415 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0335, "high": 0.03376, "low": 0.0335, "close": 0.03365, "volume": 365190.0, "close_time": 1762689599999, "quote_volume": 12293.36058, "trades": 76, "taker_buy_base": 130814.0, "taker_buy_quote": 4404.53445 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0336, "high": 0.03382, "low": 0.03357, "close": 0.03358, "volume": 238443.0, "close_time": 1762693199999, "quote_volume": 8028.30916, "trades": 64, "taker_buy_base": 93597.0, "taker_buy_quote": 3153.53085 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.03354, "high": 0.03375, "low": 0.0335, "close": 0.03367, "volume": 204977.0, "close_time": 1762696799999, "quote_volume": 6899.17909, "trades": 46, "taker_buy_base": 54670.0, "taker_buy_quote": 1840.58274 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.03366, "high": 0.03419, "low": 0.0335, "close": 0.03373, "volume": 914546.0, "close_time": 1762700399999, "quote_volume": 31059.84797, "trades": 197, "taker_buy_base": 406879.0, "taker_buy_quote": 13790.95316 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.03377, "high": 0.03427, "low": 0.03377, "close": 0.0341, "volume": 343574.0, "close_time": 1762703999999, "quote_volume": 11725.14073, "trades": 82, "taker_buy_base": 162056.0, "taker_buy_quote": 5528.69227 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.03408, "high": 0.03417, "low": 0.03399, "close": 0.03411, "volume": 440082.0, "close_time": 1762707599999, "quote_volume": 15003.5957, "trades": 99, "taker_buy_base": 210602.0, "taker_buy_quote": 7182.27031 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.03419, "high": 0.03419, "low": 0.03377, "close": 0.03387, "volume": 536511.0, "close_time": 1762711199999, "quote_volume": 18189.19547, "trades": 111, "taker_buy_base": 196606.0, "taker_buy_quote": 6658.88925 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.03386, "high": 0.0342, "low": 0.03375, "close": 0.03415, "volume": 194792.0, "close_time": 1762714799999, "quote_volume": 6609.51078, "trades": 43, "taker_buy_base": 90405.0, "taker_buy_quote": 3074.76363 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.03415, "high": 0.0342, "low": 0.034, "close": 0.03417, "volume": 337630.0, "close_time": 1762718399999, "quote_volume": 11515.43508, "trades": 104, "taker_buy_base": 171022.0, "taker_buy_quote": 5833.37979 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.03417, "high": 0.03417, "low": 0.03387, "close": 0.03388, "volume": 119148.0, "close_time": 1762721999999, "quote_volume": 4046.55737, "trades": 37, "taker_buy_base": 23860.0, "taker_buy_quote": 812.50466 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.03395, "high": 0.03396, "low": 0.03379, "close": 0.03391, "volume": 315480.0, "close_time": 1762725599999, "quote_volume": 10689.61627, "trades": 47, "taker_buy_base": 176955.0, "taker_buy_quote": 5997.97272 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.03389, "high": 0.03401, "low": 0.0337, "close": 0.03392, "volume": 574398.0, "close_time": 1762729199999, "quote_volume": 19480.62055, "trades": 111, "taker_buy_base": 341555.0, "taker_buy_quote": 11583.36704 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.03392, "high": 0.03413, "low": 0.0338, "close": 0.03399, "volume": 118382.0, "close_time": 1762732799999, "quote_volume": 4014.64571, "trades": 42, "taker_buy_base": 60598.0, "taker_buy_quote": 2054.3098 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03397, "high": 0.03449, "low": 0.03381, "close": 0.03425, "volume": 466931.0, "close_time": 1762736399999, "quote_volume": 15975.43018, "trades": 188, "taker_buy_base": 207122.0, "taker_buy_quote": 7085.04539 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.03429, "high": 0.03434, "low": 0.03406, "close": 0.03423, "volume": 221992.0, "close_time": 1762739999999, "quote_volume": 7589.88007, "trades": 90, "taker_buy_base": 83008.0, "taker_buy_quote": 2838.93562 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.03404, "high": 0.03428, "low": 0.03404, "close": 0.03416, "volume": 373909.0, "close_time": 1762743599999, "quote_volume": 12786.66224, "trades": 126, "taker_buy_base": 212988.0, "taker_buy_quote": 7282.46245 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.03427, "high": 0.03455, "low": 0.03427, "close": 0.03437, "volume": 151030.0, "close_time": 1762747199999, "quote_volume": 5195.60162, "trades": 70, "taker_buy_base": 113643.0, "taker_buy_quote": 3906.88307 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.03436, "high": 0.0344, "low": 0.03412, "close": 0.03432, "volume": 294927.0, "close_time": 1762750799999, "quote_volume": 10099.92319, "trades": 127, "taker_buy_base": 113686.0, "taker_buy_quote": 3895.95371 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.03431, "high": 0.03439, "low": 0.03414, "close": 0.03437, "volume": 522805.0, "close_time": 1762754399999, "quote_volume": 17921.88807, "trades": 172, "taker_buy_base": 345716.0, "taker_buy_quote": 11852.99341 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.03438, "high": 0.03474, "low": 0.03431, "close": 0.03466, "volume": 1490183.0, "close_time": 1762757999999, "quote_volume": 51429.69892, "trades": 413, "taker_buy_base": 985525.0, "taker_buy_quote": 34004.00319 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.03467, "high": 0.03484, "low": 0.03441, "close": 0.03442, "volume": 285448.0, "close_time": 1762761599999, "quote_volume": 9887.50468, "trades": 113, "taker_buy_base": 111599.0, "taker_buy_quote": 3873.21279 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.03442, "high": 0.03445, "low": 0.03411, "close": 0.03417, "volume": 714260.0, "close_time": 1762765199999, "quote_volume": 24480.96761, "trades": 209, "taker_buy_base": 349036.0, "taker_buy_quote": 11960.03989 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.03416, "high": 0.03465, "low": 0.03413, "close": 0.03457, "volume": 495330.0, "close_time": 1762768799999, "quote_volume": 17040.05027, "trades": 192, "taker_buy_base": 352772.0, "taker_buy_quote": 12142.19842 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.03456, "high": 0.03461, "low": 0.03429, "close": 0.03441, "volume": 406649.0, "close_time": 1762772399999, "quote_volume": 14021.33221, "trades": 158, "taker_buy_base": 185297.0, "taker_buy_quote": 6391.14965 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.03443, "high": 0.03499, "low": 0.03443, "close": 0.0346, "volume": 1340890.0, "close_time": 1762775999999, "quote_volume": 46663.15921, "trades": 387, "taker_buy_base": 699519.0, "taker_buy_quote": 24356.93842 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.03462, "high": 0.0347, "low": 0.03445, "close": 0.03451, "volume": 402872.0, "close_time": 1762779599999, "quote_volume": 13916.16559, "trades": 99, "taker_buy_base": 208215.0, "taker_buy_quote": 7191.1208 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.03454, "high": 0.03479, "low": 0.03453, "close": 0.03472, "volume": 220366.0, "close_time": 1762783199999, "quote_volume": 7648.53976, "trades": 86, "taker_buy_base": 95670.0, "taker_buy_quote": 3320.66098 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.03457, "high": 0.03458, "low": 0.03373, "close": 0.03399, "volume": 1457873.0, "close_time": 1762786799999, "quote_volume": 49699.25564, "trades": 503, "taker_buy_base": 551790.0, "taker_buy_quote": 18785.80736 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.03401, "high": 0.03449, "low": 0.03397, "close": 0.0342, "volume": 314677.0, "close_time": 1762790399999, "quote_volume": 10755.53325, "trades": 130, "taker_buy_base": 121604.0, "taker_buy_quote": 4159.26213 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.03421, "high": 0.03437, "low": 0.03378, "close": 0.03391, "volume": 250638.0, "close_time": 1762793999999, "quote_volume": 8543.27752, "trades": 95, "taker_buy_base": 94781.0, "taker_buy_quote": 3233.63529 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.03391, "high": 0.03438, "low": 0.03387, "close": 0.03425, "volume": 491583.0, "close_time": 1762797599999, "quote_volume": 16801.25945, "trades": 165, "taker_buy_base": 281745.0, "taker_buy_quote": 9624.58012 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.03427, "high": 0.03439, "low": 0.03412, "close": 0.03412, "volume": 249995.0, "close_time": 1762801199999, "quote_volume": 8559.35963, "trades": 118, "taker_buy_base": 62686.0, "taker_buy_quote": 2146.21345 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.03413, "high": 0.03466, "low": 0.03413, "close": 0.03457, "volume": 257246.0, "close_time": 1762804799999, "quote_volume": 8849.84702, "trades": 103, "taker_buy_base": 155969.0, "taker_buy_quote": 5363.92694 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.03453, "high": 0.03475, "low": 0.0344, "close": 0.03455, "volume": 327015.0, "close_time": 1762808399999, "quote_volume": 11300.33686, "trades": 114, "taker_buy_base": 137469.0, "taker_buy_quote": 4750.98452 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0345, "high": 0.0345, "low": 0.03403, "close": 0.03423, "volume": 706217.0, "close_time": 1762811999999, "quote_volume": 24122.88866, "trades": 268, "taker_buy_base": 246637.0, "taker_buy_quote": 8420.90321 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.03426, "high": 0.03477, "low": 0.034, "close": 0.03476, "volume": 485123.0, "close_time": 1762815599999, "quote_volume": 16670.65646, "trades": 110, "taker_buy_base": 299008.0, "taker_buy_quote": 10279.50937 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.03463, "high": 0.03465, "low": 0.03425, "close": 0.03428, "volume": 71691.0, "close_time": 1762819199999, "quote_volume": 2479.10454, "trades": 19, "taker_buy_base": 9956.0, "taker_buy_quote": 343.78359 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.03431, "high": 0.03442, "low": 0.03385, "close": 0.03389, "volume": 621816.0, "close_time": 1762822799999, "quote_volume": 21227.38437, "trades": 103, "taker_buy_base": 272255.0, "taker_buy_quote": 9298.99156 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.03414, "high": 0.03468, "low": 0.03403, "close": 0.03419, "volume": 374174.0, "close_time": 1762826399999, "quote_volume": 12800.31137, "trades": 70, "taker_buy_base": 210912.0, "taker_buy_quote": 7214.51944 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.03412, "high": 0.03464, "low": 0.03391, "close": 0.03449, "volume": 329472.0, "close_time": 1762829999999, "quote_volume": 11285.86936, "trades": 74, "taker_buy_base": 142450.0, "taker_buy_quote": 4873.08416 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.03445, "high": 0.03457, "low": 0.03434, "close": 0.03444, "volume": 259977.0, "close_time": 1762833599999, "quote_volume": 8953.42385, "trades": 39, "taker_buy_base": 136304.0, "taker_buy_quote": 4694.36564 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.03443, "high": 0.03446, "low": 0.03403, "close": 0.03404, "volume": 41602.0, "close_time": 1762837199999, "quote_volume": 1425.39409, "trades": 24, "taker_buy_base": 8354.0, "taker_buy_quote": 286.61693 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.03405, "high": 0.03405, "low": 0.03356, "close": 0.03365, "volume": 413580.0, "close_time": 1762840799999, "quote_volume": 13936.33475, "trades": 90, "taker_buy_base": 200856.0, "taker_buy_quote": 6772.49982 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.03373, "high": 0.03392, "low": 0.03362, "close": 0.03388, "volume": 463849.0, "close_time": 1762844399999, "quote_volume": 15661.13854, "trades": 58, "taker_buy_base": 217777.0, "taker_buy_quote": 7348.80162 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.03386, "high": 0.03388, "low": 0.03337, "close": 0.03337, "volume": 543951.0, "close_time": 1762847999999, "quote_volume": 18249.35608, "trades": 105, "taker_buy_base": 239118.0, "taker_buy_quote": 8028.93029 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.03337, "high": 0.03373, "low": 0.03337, "close": 0.03369, "volume": 372039.0, "close_time": 1762851599999, "quote_volume": 12463.47327, "trades": 57, "taker_buy_base": 162062.0, "taker_buy_quote": 5427.38207 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.03367, "high": 0.0338, "low": 0.0335, "close": 0.03357, "volume": 146076.0, "close_time": 1762855199999, "quote_volume": 4922.0612, "trades": 26, "taker_buy_base": 65735.0, "taker_buy_quote": 2217.07553 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.03366, "high": 0.0337, "low": 0.03361, "close": 0.03366, "volume": 32240.0, "close_time": 1762858799999, "quote_volume": 1085.24182, "trades": 9, "taker_buy_base": 981.0, "taker_buy_quote": 33.02346 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.03368, "high": 0.03386, "low": 0.03368, "close": 0.03372, "volume": 165637.0, "close_time": 1762862399999, "quote_volume": 5595.95842, "trades": 25, "taker_buy_base": 107938.0, "taker_buy_quote": 3644.49946 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.03379, "high": 0.03384, "low": 0.03344, "close": 0.03349, "volume": 428652.0, "close_time": 1762865999999, "quote_volume": 14396.24173, "trades": 32, "taker_buy_base": 152514.0, "taker_buy_quote": 5125.73882 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.03354, "high": 0.03379, "low": 0.03354, "close": 0.0336, "volume": 233964.0, "close_time": 1762869599999, "quote_volume": 7886.74278, "trades": 25, "taker_buy_base": 105167.0, "taker_buy_quote": 3547.69623 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0336, "high": 0.03393, "low": 0.03347, "close": 0.03393, "volume": 228506.0, "close_time": 1762873199999, "quote_volume": 7691.75684, "trades": 30, "taker_buy_base": 161912.0, "taker_buy_quote": 5451.58078 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.034, "high": 0.034, "low": 0.03358, "close": 0.03377, "volume": 281796.0, "close_time": 1762876799999, "quote_volume": 9525.53544, "trades": 38, "taker_buy_base": 126617.0, "taker_buy_quote": 4278.87132 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.03369, "high": 0.03408, "low": 0.03369, "close": 0.03383, "volume": 278447.0, "close_time": 1762880399999, "quote_volume": 9435.97638, "trades": 35, "taker_buy_base": 108621.0, "taker_buy_quote": 3680.26416 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.03405, "high": 0.03405, "low": 0.03363, "close": 0.03372, "volume": 59981.0, "close_time": 1762883999999, "quote_volume": 2030.39278, "trades": 20, "taker_buy_base": 18579.0, "taker_buy_quote": 631.20742 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0338, "high": 0.0338, "low": 0.03333, "close": 0.03336, "volume": 774481.0, "close_time": 1762887599999, "quote_volume": 25913.73835, "trades": 67, "taker_buy_base": 337868.0, "taker_buy_quote": 11314.82608 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.03332, "high": 0.03339, "low": 0.03303, "close": 0.03303, "volume": 691626.0, "close_time": 1762891199999, "quote_volume": 23005.65706, "trades": 108, "taker_buy_base": 308199.0, "taker_buy_quote": 10256.34312 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.03311, "high": 0.03319, "low": 0.03266, "close": 0.03266, "volume": 470395.0, "close_time": 1762894799999, "quote_volume": 15477.29025, "trades": 82, "taker_buy_base": 193156.0, "taker_buy_quote": 6365.89822 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.03284, "high": 0.03289, "low": 0.03269, "close": 0.03279, "volume": 1015463.0, "close_time": 1762898399999, "quote_volume": 33281.3378, "trades": 129, "taker_buy_base": 616293.0, "taker_buy_quote": 20187.84909 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.03274, "high": 0.03297, "low": 0.03259, "close": 0.03297, "volume": 315911.0, "close_time": 1762901999999, "quote_volume": 10343.02349, "trades": 45, "taker_buy_base": 220112.0, "taker_buy_quote": 7201.29283 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.03287, "high": 0.03301, "low": 0.03263, "close": 0.03263, "volume": 72935.0, "close_time": 1762905599999, "quote_volume": 2393.5489, "trades": 19, "taker_buy_base": 55806.0, "taker_buy_quote": 1832.65518 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03267, "high": 0.0329, "low": 0.03259, "close": 0.03259, "volume": 545482.0, "close_time": 1762909199999, "quote_volume": 17876.56404, "trades": 84, "taker_buy_base": 287500.0, "taker_buy_quote": 9421.48874 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.03263, "high": 0.03311, "low": 0.03263, "close": 0.0331, "volume": 284103.0, "close_time": 1762912799999, "quote_volume": 9367.28229, "trades": 58, "taker_buy_base": 154651.0, "taker_buy_quote": 5104.71005 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.03301, "high": 0.03336, "low": 0.03298, "close": 0.03319, "volume": 738744.0, "close_time": 1762916399999, "quote_volume": 24551.13604, "trades": 113, "taker_buy_base": 463193.0, "taker_buy_quote": 15384.95906 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.03319, "high": 0.03338, "low": 0.03319, "close": 0.03335, "volume": 95919.0, "close_time": 1762919999999, "quote_volume": 3193.44214, "trades": 44, "taker_buy_base": 48848.0, "taker_buy_quote": 1625.84584 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.03332, "high": 0.03334, "low": 0.03315, "close": 0.03315, "volume": 49821.0, "close_time": 1762923599999, "quote_volume": 1656.4095, "trades": 16, "taker_buy_base": 15395.0, "taker_buy_quote": 512.11668 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.03333, "high": 0.03346, "low": 0.03322, "close": 0.03345, "volume": 39870.0, "close_time": 1762927199999, "quote_volume": 1330.83388, "trades": 14, "taker_buy_base": 33540.0, "taker_buy_quote": 1119.60158 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.03347, "high": 0.03353, "low": 0.03344, "close": 0.03345, "volume": 301952.0, "close_time": 1762930799999, "quote_volume": 10115.37064, "trades": 53, "taker_buy_base": 210126.0, "taker_buy_quote": 7039.00968 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.03339, "high": 0.03345, "low": 0.03309, "close": 0.03311, "volume": 225282.0, "close_time": 1762934399999, "quote_volume": 7476.12523, "trades": 77, "taker_buy_base": 36935.0, "taker_buy_quote": 1225.07539 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.03313, "high": 0.03366, "low": 0.03313, "close": 0.03344, "volume": 367986.0, "close_time": 1762937999999, "quote_volume": 12274.961, "trades": 79, "taker_buy_base": 106696.0, "taker_buy_quote": 3554.36473 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.03345, "high": 0.0337, "low": 0.03342, "close": 0.03363, "volume": 444921.0, "close_time": 1762941599999, "quote_volume": 14955.04238, "trades": 122, "taker_buy_base": 340185.0, "taker_buy_quote": 11438.72872 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.03363, "high": 0.03383, "low": 0.03359, "close": 0.03366, "volume": 302581.0, "close_time": 1762945199999, "quote_volume": 10189.67993, "trades": 130, "taker_buy_base": 69357.0, "taker_buy_quote": 2334.82578 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.03367, "high": 0.03375, "low": 0.0335, "close": 0.03358, "volume": 210435.0, "close_time": 1762948799999, "quote_volume": 7073.33784, "trades": 77, "taker_buy_base": 70285.0, "taker_buy_quote": 2362.69316 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0336, "high": 0.03375, "low": 0.03354, "close": 0.03358, "volume": 104068.0, "close_time": 1762952399999, "quote_volume": 3500.68745, "trades": 93, "taker_buy_base": 49731.0, "taker_buy_quote": 1672.87651 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0336, "high": 0.03379, "low": 0.03347, "close": 0.03373, "volume": 148928.0, "close_time": 1762955999999, "quote_volume": 5010.33785, "trades": 77, "taker_buy_base": 40804.0, "taker_buy_quote": 1373.17168 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.03373, "high": 0.03378, "low": 0.03288, "close": 0.03324, "volume": 954464.0, "close_time": 1762959599999, "quote_volume": 31650.3913, "trades": 218, "taker_buy_base": 432974.0, "taker_buy_quote": 14346.93668 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.03329, "high": 0.03344, "low": 0.03277, "close": 0.033, "volume": 630042.0, "close_time": 1762963199999, "quote_volume": 20779.61935, "trades": 171, "taker_buy_base": 415516.0, "taker_buy_quote": 13701.36279 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.03299, "high": 0.033, "low": 0.03214, "close": 0.0322, "volume": 2669811.0, "close_time": 1762966799999, "quote_volume": 86636.33577, "trades": 525, "taker_buy_base": 1151190.0, "taker_buy_quote": 37348.7995 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.03219, "high": 0.0325, "low": 0.03191, "close": 0.03231, "volume": 972008.0, "close_time": 1762970399999, "quote_volume": 31213.669, "trades": 219, "taker_buy_base": 487751.0, "taker_buy_quote": 15662.60005 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.03231, "high": 0.03244, "low": 0.03213, "close": 0.03214, "volume": 63147.0, "close_time": 1762973999999, "quote_volume": 2039.60669, "trades": 69, "taker_buy_base": 35557.0, "taker_buy_quote": 1148.2041 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.03211, "high": 0.03227, "low": 0.03189, "close": 0.03219, "volume": 482671.0, "close_time": 1762977599999, "quote_volume": 15479.32121, "trades": 170, "taker_buy_base": 230265.0, "taker_buy_quote": 7375.26884 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.03216, "high": 0.03281, "low": 0.03211, "close": 0.03271, "volume": 195914.0, "close_time": 1762981199999, "quote_volume": 6386.89089, "trades": 184, "taker_buy_base": 124056.0, "taker_buy_quote": 4044.80147 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.03273, "high": 0.0328, "low": 0.03253, "close": 0.03267, "volume": 247191.0, "close_time": 1762984799999, "quote_volume": 8068.00812, "trades": 95, "taker_buy_base": 115443.0, "taker_buy_quote": 3765.4943 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.03266, "high": 0.03273, "low": 0.03247, "close": 0.03273, "volume": 196451.0, "close_time": 1762988399999, "quote_volume": 6408.77739, "trades": 54, "taker_buy_base": 86357.0, "taker_buy_quote": 2815.17318 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.03268, "high": 0.03268, "low": 0.0323, "close": 0.03248, "volume": 87199.0, "close_time": 1762991999999, "quote_volume": 2828.32285, "trades": 47, "taker_buy_base": 73980.0, "taker_buy_quote": 2400.3339 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03243, "high": 0.03262, "low": 0.03232, "close": 0.03246, "volume": 222375.0, "close_time": 1762995599999, "quote_volume": 7208.92825, "trades": 58, "taker_buy_base": 68191.0, "taker_buy_quote": 2213.13662 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.03244, "high": 0.03287, "low": 0.03244, "close": 0.03264, "volume": 524086.0, "close_time": 1762999199999, "quote_volume": 17131.53, "trades": 95, "taker_buy_base": 280463.0, "taker_buy_quote": 9167.85691 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.03262, "high": 0.03269, "low": 0.03248, "close": 0.03253, "volume": 120735.0, "close_time": 1763002799999, "quote_volume": 3938.40438, "trades": 52, "taker_buy_base": 63103.0, "taker_buy_quote": 2059.07144 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.03255, "high": 0.03317, "low": 0.03222, "close": 0.03299, "volume": 277254.0, "close_time": 1763006399999, "quote_volume": 9098.15262, "trades": 70, "taker_buy_base": 178793.0, "taker_buy_quote": 5877.19139 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.03295, "high": 0.0333, "low": 0.03288, "close": 0.0333, "volume": 984555.0, "close_time": 1763009999999, "quote_volume": 32541.86285, "trades": 150, "taker_buy_base": 505072.0, "taker_buy_quote": 16692.23764 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.03326, "high": 0.03347, "low": 0.03305, "close": 0.03347, "volume": 370451.0, "close_time": 1763013599999, "quote_volume": 12334.94041, "trades": 79, "taker_buy_base": 166622.0, "taker_buy_quote": 5548.78156 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.03347, "high": 0.03348, "low": 0.03326, "close": 0.03328, "volume": 359710.0, "close_time": 1763017199999, "quote_volume": 12007.47623, "trades": 98, "taker_buy_base": 187228.0, "taker_buy_quote": 6248.44113 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.03325, "high": 0.03336, "low": 0.03307, "close": 0.03311, "volume": 138910.0, "close_time": 1763020799999, "quote_volume": 4604.38877, "trades": 57, "taker_buy_base": 46181.0, "taker_buy_quote": 1529.68997 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0331, "high": 0.03332, "low": 0.03308, "close": 0.03325, "volume": 175416.0, "close_time": 1763024399999, "quote_volume": 5831.71032, "trades": 58, "taker_buy_base": 44194.0, "taker_buy_quote": 1468.6412 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.03324, "high": 0.03331, "low": 0.03293, "close": 0.03309, "volume": 351408.0, "close_time": 1763027999999, "quote_volume": 11622.95858, "trades": 107, "taker_buy_base": 140396.0, "taker_buy_quote": 4650.46046 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.03313, "high": 0.03337, "low": 0.03308, "close": 0.03316, "volume": 345841.0, "close_time": 1763031599999, "quote_volume": 11463.46475, "trades": 89, "taker_buy_base": 163999.0, "taker_buy_quote": 5434.64477 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.03315, "high": 0.03329, "low": 0.03314, "close": 0.03322, "volume": 232399.0, "close_time": 1763035199999, "quote_volume": 7716.02079, "trades": 64, "taker_buy_base": 147928.0, "taker_buy_quote": 4912.96212 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.03321, "high": 0.03322, "low": 0.0331, "close": 0.03319, "volume": 106570.0, "close_time": 1763038799999, "quote_volume": 3533.55321, "trades": 52, "taker_buy_base": 45007.0, "taker_buy_quote": 1491.67342 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.03317, "high": 0.03321, "low": 0.03279, "close": 0.03301, "volume": 179976.0, "close_time": 1763042399999, "quote_volume": 5944.95267, "trades": 79, "taker_buy_base": 104910.0, "taker_buy_quote": 3462.90247 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.03304, "high": 0.03345, "low": 0.03266, "close": 0.03334, "volume": 304812.0, "close_time": 1763045999999, "quote_volume": 10081.91706, "trades": 102, "taker_buy_base": 179602.0, "taker_buy_quote": 5933.17078 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.03327, "high": 0.03339, "low": 0.03273, "close": 0.03288, "volume": 164791.0, "close_time": 1763049599999, "quote_volume": 5433.25967, "trades": 50, "taker_buy_base": 60165.0, "taker_buy_quote": 1979.93519 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0329, "high": 0.03294, "low": 0.03227, "close": 0.03227, "volume": 109274.0, "close_time": 1763053199999, "quote_volume": 3541.58713, "trades": 54, "taker_buy_base": 83937.0, "taker_buy_quote": 2718.85024 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.03229, "high": 0.03238, "low": 0.03154, "close": 0.03156, "volume": 222774.0, "close_time": 1763056799999, "quote_volume": 7123.2533, "trades": 145, "taker_buy_base": 141873.0, "taker_buy_quote": 4539.52021 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.03158, "high": 0.03169, "low": 0.03122, "close": 0.03145, "volume": 245316.0, "close_time": 1763060399999, "quote_volume": 7706.47574, "trades": 93, "taker_buy_base": 99105.0, "taker_buy_quote": 3114.09883 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.03132, "high": 0.03153, "low": 0.03106, "close": 0.03115, "volume": 235235.0, "close_time": 1763063999999, "quote_volume": 7352.35215, "trades": 77, "taker_buy_base": 128343.0, "taker_buy_quote": 4010.35071 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03119, "high": 0.03149, "low": 0.03107, "close": 0.03128, "volume": 189240.0, "close_time": 1763067599999, "quote_volume": 5923.98279, "trades": 45, "taker_buy_base": 90590.0, "taker_buy_quote": 2836.11956 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.03141, "high": 0.03141, "low": 0.03103, "close": 0.0313, "volume": 79930.0, "close_time": 1763071199999, "quote_volume": 2500.25368, "trades": 31, "taker_buy_base": 35335.0, "taker_buy_quote": 1106.0302 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.03118, "high": 0.03175, "low": 0.03118, "close": 0.03169, "volume": 148947.0, "close_time": 1763074799999, "quote_volume": 4698.47601, "trades": 43, "taker_buy_base": 78519.0, "taker_buy_quote": 2478.69776 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.03165, "high": 0.03193, "low": 0.03158, "close": 0.03166, "volume": 187203.0, "close_time": 1763078399999, "quote_volume": 5945.11043, "trades": 83, "taker_buy_base": 103340.0, "taker_buy_quote": 3281.58709 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03166, "high": 0.03185, "low": 0.03143, "close": 0.03145, "volume": 137098.0, "close_time": 1763081999999, "quote_volume": 4333.96766, "trades": 87, "taker_buy_base": 58816.0, "taker_buy_quote": 1858.72501 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0315, "high": 0.03172, "low": 0.0314, "close": 0.03157, "volume": 128457.0, "close_time": 1763085599999, "quote_volume": 4054.05294, "trades": 80, "taker_buy_base": 51060.0, "taker_buy_quote": 1611.61427 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.03153, "high": 0.03182, "low": 0.03153, "close": 0.03168, "volume": 171645.0, "close_time": 1763089199999, "quote_volume": 5433.79618, "trades": 74, "taker_buy_base": 103261.0, "taker_buy_quote": 3267.78915 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.03169, "high": 0.03178, "low": 0.03146, "close": 0.03157, "volume": 234530.0, "close_time": 1763092799999, "quote_volume": 7396.86161, "trades": 85, "taker_buy_base": 23552.0, "taker_buy_quote": 743.44395 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03155, "high": 0.03155, "low": 0.03045, "close": 0.03091, "volume": 1387966.0, "close_time": 1763096399999, "quote_volume": 42656.23094, "trades": 284, "taker_buy_base": 546393.0, "taker_buy_quote": 16816.5938 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.03091, "high": 0.03136, "low": 0.03086, "close": 0.03128, "volume": 311456.0, "close_time": 1763099999999, "quote_volume": 9668.97248, "trades": 112, "taker_buy_base": 190930.0, "taker_buy_quote": 5925.58249 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.03129, "high": 0.03161, "low": 0.03086, "close": 0.0316, "volume": 234325.0, "close_time": 1763103599999, "quote_volume": 7300.4004, "trades": 104, "taker_buy_base": 84054.0, "taker_buy_quote": 2629.44952 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0316, "high": 0.03169, "low": 0.03134, "close": 0.0314, "volume": 403838.0, "close_time": 1763107199999, "quote_volume": 12718.41315, "trades": 137, "taker_buy_base": 193911.0, "taker_buy_quote": 6106.90593 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03139, "high": 0.03152, "low": 0.03111, "close": 0.03122, "volume": 304757.0, "close_time": 1763110799999, "quote_volume": 9546.85946, "trades": 102, "taker_buy_base": 165549.0, "taker_buy_quote": 5182.46238 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.03118, "high": 0.03132, "low": 0.03081, "close": 0.03083, "volume": 363163.0, "close_time": 1763114399999, "quote_volume": 11256.98434, "trades": 123, "taker_buy_base": 157119.0, "taker_buy_quote": 4871.05508 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.03083, "high": 0.03114, "low": 0.03083, "close": 0.03099, "volume": 183752.0, "close_time": 1763117999999, "quote_volume": 5698.41025, "trades": 93, "taker_buy_base": 123028.0, "taker_buy_quote": 3812.95659 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.03097, "high": 0.03102, "low": 0.03066, "close": 0.03083, "volume": 209207.0, "close_time": 1763121599999, "quote_volume": 6459.55215, "trades": 107, "taker_buy_base": 78507.0, "taker_buy_quote": 2423.9085 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03074, "high": 0.0309, "low": 0.03024, "close": 0.03086, "volume": 719724.0, "close_time": 1763125199999, "quote_volume": 21966.01627, "trades": 233, "taker_buy_base": 268910.0, "taker_buy_quote": 8212.32985 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.03085, "high": 0.03101, "low": 0.0305, "close": 0.03071, "volume": 311828.0, "close_time": 1763128799999, "quote_volume": 9573.35924, "trades": 182, "taker_buy_base": 131912.0, "taker_buy_quote": 4052.50732 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.03071, "high": 0.03131, "low": 0.03048, "close": 0.03112, "volume": 434235.0, "close_time": 1763132399999, "quote_volume": 13476.27248, "trades": 214, "taker_buy_base": 237703.0, "taker_buy_quote": 7368.22294 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.03111, "high": 0.03169, "low": 0.03084, "close": 0.03134, "volume": 1169029.0, "close_time": 1763135999999, "quote_volume": 36730.54923, "trades": 380, "taker_buy_base": 915414.0, "taker_buy_quote": 28795.65266 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03134, "high": 0.03168, "low": 0.03116, "close": 0.0316, "volume": 629724.0, "close_time": 1763139599999, "quote_volume": 19811.69768, "trades": 236, "taker_buy_base": 265646.0, "taker_buy_quote": 8370.2038 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.03158, "high": 0.03169, "low": 0.03114, "close": 0.03121, "volume": 452328.0, "close_time": 1763143199999, "quote_volume": 14226.93607, "trades": 189, "taker_buy_base": 109300.0, "taker_buy_quote": 3435.31437 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.03122, "high": 0.03175, "low": 0.03122, "close": 0.03138, "volume": 426332.0, "close_time": 1763146799999, "quote_volume": 13406.03202, "trades": 175, "taker_buy_base": 137253.0, "taker_buy_quote": 4312.96624 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.03137, "high": 0.03179, "low": 0.03131, "close": 0.03168, "volume": 480020.0, "close_time": 1763150399999, "quote_volume": 15169.30167, "trades": 161, "taker_buy_base": 262985.0, "taker_buy_quote": 8324.65766 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03166, "high": 0.03174, "low": 0.03092, "close": 0.03111, "volume": 663811.0, "close_time": 1763153999999, "quote_volume": 20719.42897, "trades": 192, "taker_buy_base": 397644.0, "taker_buy_quote": 12406.29613 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.03117, "high": 0.03153, "low": 0.03109, "close": 0.03138, "volume": 147640.0, "close_time": 1763157599999, "quote_volume": 4630.01238, "trades": 75, "taker_buy_base": 49603.0, "taker_buy_quote": 1555.93413 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.03138, "high": 0.03147, "low": 0.03112, "close": 0.03112, "volume": 77115.0, "close_time": 1763161199999, "quote_volume": 2419.12279, "trades": 35, "taker_buy_base": 8711.0, "taker_buy_quote": 273.4961 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.03109, "high": 0.03119, "low": 0.03055, "close": 0.03095, "volume": 512773.0, "close_time": 1763164799999, "quote_volume": 15800.65636, "trades": 85, "taker_buy_base": 179553.0, "taker_buy_quote": 5526.54754 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03094, "high": 0.03125, "low": 0.03094, "close": 0.03124, "volume": 84730.0, "close_time": 1763168399999, "quote_volume": 2632.82513, "trades": 21, "taker_buy_base": 32907.0, "taker_buy_quote": 1021.55178 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.03123, "high": 0.03187, "low": 0.03123, "close": 0.03165, "volume": 343850.0, "close_time": 1763171999999, "quote_volume": 10870.47895, "trades": 72, "taker_buy_base": 196244.0, "taker_buy_quote": 6197.01393 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.03163, "high": 0.03171, "low": 0.03151, "close": 0.03171, "volume": 630815.0, "close_time": 1763175599999, "quote_volume": 19905.34555, "trades": 79, "taker_buy_base": 198796.0, "taker_buy_quote": 6270.93286 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.03178, "high": 0.0318, "low": 0.03162, "close": 0.03175, "volume": 544103.0, "close_time": 1763179199999, "quote_volume": 17259.82563, "trades": 54, "taker_buy_base": 223851.0, "taker_buy_quote": 7094.58096 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03174, "high": 0.03181, "low": 0.03168, "close": 0.03168, "volume": 93169.0, "close_time": 1763182799999, "quote_volume": 2956.91614, "trades": 26, "taker_buy_base": 41268.0, "taker_buy_quote": 1310.28647 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.03162, "high": 0.03182, "low": 0.03161, "close": 0.03182, "volume": 54634.0, "close_time": 1763186399999, "quote_volume": 1732.9608, "trades": 18, "taker_buy_base": 16489.0, "taker_buy_quote": 523.01835 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.03185, "high": 0.03209, "low": 0.03184, "close": 0.03195, "volume": 169546.0, "close_time": 1763189999999, "quote_volume": 5420.83907, "trades": 28, "taker_buy_base": 48234.0, "taker_buy_quote": 1541.68866 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.03196, "high": 0.03215, "low": 0.03186, "close": 0.03203, "volume": 534493.0, "close_time": 1763193599999, "quote_volume": 17153.77345, "trades": 80, "taker_buy_base": 259858.0, "taker_buy_quote": 8337.75652 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03194, "high": 0.03202, "low": 0.03157, "close": 0.03163, "volume": 281354.0, "close_time": 1763197199999, "quote_volume": 8940.37567, "trades": 34, "taker_buy_base": 132404.0, "taker_buy_quote": 4201.71508 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0317, "high": 0.03198, "low": 0.0317, "close": 0.03179, "volume": 61683.0, "close_time": 1763200799999, "quote_volume": 1966.03415, "trades": 22, "taker_buy_base": 9443.0, "taker_buy_quote": 301.32463 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.03181, "high": 0.03201, "low": 0.03168, "close": 0.032, "volume": 143956.0, "close_time": 1763204399999, "quote_volume": 4600.18338, "trades": 29, "taker_buy_base": 92413.0, "taker_buy_quote": 2953.35782 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.03198, "high": 0.032, "low": 0.03169, "close": 0.03173, "volume": 64063.0, "close_time": 1763207999999, "quote_volume": 2039.12615, "trades": 20, "taker_buy_base": 38743.0, "taker_buy_quote": 1231.03745 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03176, "high": 0.03185, "low": 0.03171, "close": 0.03181, "volume": 87780.0, "close_time": 1763211599999, "quote_volume": 2792.7231, "trades": 14, "taker_buy_base": 29272.0, "taker_buy_quote": 930.68946 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.03181, "high": 0.03197, "low": 0.03176, "close": 0.03197, "volume": 85773.0, "close_time": 1763215199999, "quote_volume": 2736.52878, "trades": 27, "taker_buy_base": 71404.0, "taker_buy_quote": 2278.21103 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.03191, "high": 0.03191, "low": 0.0317, "close": 0.03172, "volume": 28107.0, "close_time": 1763218799999, "quote_volume": 895.05045, "trades": 12, "taker_buy_base": 15687.0, "taker_buy_quote": 500.10156 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0317, "high": 0.0318, "low": 0.03168, "close": 0.03172, "volume": 66644.0, "close_time": 1763222399999, "quote_volume": 2112.61466, "trades": 21, "taker_buy_base": 20499.0, "taker_buy_quote": 650.16734 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03162, "high": 0.03165, "low": 0.03148, "close": 0.0316, "volume": 77032.0, "close_time": 1763225999999, "quote_volume": 2431.13499, "trades": 57, "taker_buy_base": 44265.0, "taker_buy_quote": 1397.14251 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.03161, "high": 0.03192, "low": 0.0316, "close": 0.03191, "volume": 165516.0, "close_time": 1763229599999, "quote_volume": 5251.84289, "trades": 55, "taker_buy_base": 113936.0, "taker_buy_quote": 3615.13016 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.03184, "high": 0.03187, "low": 0.03153, "close": 0.03155, "volume": 720892.0, "close_time": 1763233199999, "quote_volume": 22791.61439, "trades": 93, "taker_buy_base": 256031.0, "taker_buy_quote": 8101.17638 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.03162, "high": 0.03162, "low": 0.03152, "close": 0.03152, "volume": 88623.0, "close_time": 1763236799999, "quote_volume": 2795.73423, "trades": 18, "taker_buy_base": 69648.0, "taker_buy_quote": 2196.94685 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0315, "high": 0.03154, "low": 0.03148, "close": 0.03153, "volume": 61145.0, "close_time": 1763240399999, "quote_volume": 1926.70136, "trades": 16, "taker_buy_base": 24034.0, "taker_buy_quote": 757.37045 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.03148, "high": 0.03159, "low": 0.03129, "close": 0.03129, "volume": 552651.0, "close_time": 1763243999999, "quote_volume": 17370.66426, "trades": 61, "taker_buy_base": 203110.0, "taker_buy_quote": 6382.00433 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.03129, "high": 0.03151, "low": 0.03122, "close": 0.03145, "volume": 150371.0, "close_time": 1763247599999, "quote_volume": 4708.11398, "trades": 37, "taker_buy_base": 78507.0, "taker_buy_quote": 2456.67738 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.03141, "high": 0.03149, "low": 0.03141, "close": 0.03145, "volume": 24308.0, "close_time": 1763251199999, "quote_volume": 764.37808, "trades": 16, "taker_buy_base": 17847.0, "taker_buy_quote": 561.28292 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0315, "high": 0.03161, "low": 0.03134, "close": 0.0316, "volume": 218877.0, "close_time": 1763254799999, "quote_volume": 6887.95236, "trades": 47, "taker_buy_base": 102077.0, "taker_buy_quote": 3215.42754 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.03138, "high": 0.03158, "low": 0.03121, "close": 0.03149, "volume": 468240.0, "close_time": 1763258399999, "quote_volume": 14668.56337, "trades": 90, "taker_buy_base": 122559.0, "taker_buy_quote": 3834.89048 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.03147, "high": 0.03193, "low": 0.03147, "close": 0.03188, "volume": 299117.0, "close_time": 1763261999999, "quote_volume": 9486.89563, "trades": 59, "taker_buy_base": 200002.0, "taker_buy_quote": 6346.45537 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.03193, "high": 0.032, "low": 0.03181, "close": 0.03184, "volume": 132685.0, "close_time": 1763265599999, "quote_volume": 4234.55331, "trades": 14, "taker_buy_base": 107949.0, "taker_buy_quote": 3445.57526 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03184, "high": 0.03185, "low": 0.03155, "close": 0.03167, "volume": 540062.0, "close_time": 1763269199999, "quote_volume": 17143.76334, "trades": 108, "taker_buy_base": 137119.0, "taker_buy_quote": 4360.4794 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.03167, "high": 0.03183, "low": 0.03166, "close": 0.03177, "volume": 402518.0, "close_time": 1763272799999, "quote_volume": 12781.94558, "trades": 89, "taker_buy_base": 261658.0, "taker_buy_quote": 8305.08253 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.03175, "high": 0.03175, "low": 0.0317, "close": 0.0317, "volume": 224442.0, "close_time": 1763276399999, "quote_volume": 7125.24312, "trades": 45, "taker_buy_base": 204102.0, "taker_buy_quote": 6479.92324 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.03164, "high": 0.03185, "low": 0.03164, "close": 0.03185, "volume": 174815.0, "close_time": 1763279999999, "quote_volume": 5557.99899, "trades": 19, "taker_buy_base": 67164.0, "taker_buy_quote": 2133.2968 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03175, "high": 0.03175, "low": 0.03166, "close": 0.03175, "volume": 59579.0, "close_time": 1763283599999, "quote_volume": 1888.79661, "trades": 12, "taker_buy_base": 18471.0, "taker_buy_quote": 586.25523 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0317, "high": 0.03188, "low": 0.03166, "close": 0.03187, "volume": 168238.0, "close_time": 1763287199999, "quote_volume": 5349.10271, "trades": 23, "taker_buy_base": 101775.0, "taker_buy_quote": 3231.44523 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0319, "high": 0.0319, "low": 0.03168, "close": 0.03168, "volume": 147020.0, "close_time": 1763290799999, "quote_volume": 4670.48995, "trades": 22, "taker_buy_base": 102281.0, "taker_buy_quote": 3248.53183 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.03147, "high": 0.03147, "low": 0.03096, "close": 0.03109, "volume": 1068630.0, "close_time": 1763294399999, "quote_volume": 33357.94107, "trades": 115, "taker_buy_base": 207407.0, "taker_buy_quote": 6457.14275 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0311, "high": 0.03129, "low": 0.03105, "close": 0.03128, "volume": 362229.0, "close_time": 1763297999999, "quote_volume": 11291.47825, "trades": 62, "taker_buy_base": 313055.0, "taker_buy_quote": 9760.68679 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.03128, "high": 0.03128, "low": 0.03091, "close": 0.03102, "volume": 163456.0, "close_time": 1763301599999, "quote_volume": 5081.85375, "trades": 32, "taker_buy_base": 87648.0, "taker_buy_quote": 2721.7195 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.031, "high": 0.0312, "low": 0.03097, "close": 0.0312, "volume": 77757.0, "close_time": 1763305199999, "quote_volume": 2414.68383, "trades": 14, "taker_buy_base": 63439.0, "taker_buy_quote": 1971.04522 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.03115, "high": 0.03115, "low": 0.03043, "close": 0.03043, "volume": 548228.0, "close_time": 1763308799999, "quote_volume": 16786.06941, "trades": 66, "taker_buy_base": 220710.0, "taker_buy_quote": 6732.71272 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03048, "high": 0.03078, "low": 0.03026, "close": 0.03026, "volume": 536315.0, "close_time": 1763312399999, "quote_volume": 16347.61423, "trades": 86, "taker_buy_base": 301615.0, "taker_buy_quote": 9189.69797 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.03033, "high": 0.03042, "low": 0.03004, "close": 0.03042, "volume": 573570.0, "close_time": 1763315999999, "quote_volume": 17342.2581, "trades": 108, "taker_buy_base": 326539.0, "taker_buy_quote": 9879.78199 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.03053, "high": 0.03082, "low": 0.0302, "close": 0.03033, "volume": 522307.0, "close_time": 1763319599999, "quote_volume": 15937.10003, "trades": 81, "taker_buy_base": 264580.0, "taker_buy_quote": 8076.65757 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.03037, "high": 0.03067, "low": 0.03037, "close": 0.03038, "volume": 213486.0, "close_time": 1763323199999, "quote_volume": 6511.41724, "trades": 40, "taker_buy_base": 122784.0, "taker_buy_quote": 3745.27578 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03033, "high": 0.03058, "low": 0.03032, "close": 0.03035, "volume": 73476.0, "close_time": 1763326799999, "quote_volume": 2235.25747, "trades": 17, "taker_buy_base": 40427.0, "taker_buy_quote": 1230.23126 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.03017, "high": 0.03017, "low": 0.02989, "close": 0.03012, "volume": 421129.0, "close_time": 1763330399999, "quote_volume": 12626.53474, "trades": 74, "taker_buy_base": 136939.0, "taker_buy_quote": 4104.124 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.03012, "high": 0.03056, "low": 0.02997, "close": 0.03049, "volume": 322980.0, "close_time": 1763333999999, "quote_volume": 9757.27457, "trades": 46, "taker_buy_base": 236955.0, "taker_buy_quote": 7152.92269 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.03004, "high": 0.03082, "low": 0.03004, "close": 0.03065, "volume": 1145768.0, "close_time": 1763337599999, "quote_volume": 35178.25396, "trades": 130, "taker_buy_base": 648919.0, "taker_buy_quote": 19911.4242 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0306, "high": 0.03101, "low": 0.03035, "close": 0.03088, "volume": 297231.0, "close_time": 1763341199999, "quote_volume": 9095.96162, "trades": 51, "taker_buy_base": 107193.0, "taker_buy_quote": 3286.75491 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.03072, "high": 0.0308, "low": 0.03063, "close": 0.03064, "volume": 172221.0, "close_time": 1763344799999, "quote_volume": 5286.39853, "trades": 50, "taker_buy_base": 108735.0, "taker_buy_quote": 3337.0754 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.03072, "high": 0.03091, "low": 0.03065, "close": 0.03073, "volume": 451133.0, "close_time": 1763348399999, "quote_volume": 13870.4385, "trades": 57, "taker_buy_base": 244922.0, "taker_buy_quote": 7527.5385 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.03073, "high": 0.03093, "low": 0.03066, "close": 0.03067, "volume": 801036.0, "close_time": 1763351999999, "quote_volume": 24642.24373, "trades": 137, "taker_buy_base": 348148.0, "taker_buy_quote": 10712.79095 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03066, "high": 0.03089, "low": 0.03057, "close": 0.03058, "volume": 446075.0, "close_time": 1763355599999, "quote_volume": 13688.01429, "trades": 81, "taker_buy_base": 202353.0, "taker_buy_quote": 6208.18358 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.03062, "high": 0.03072, "low": 0.03051, "close": 0.03071, "volume": 989819.0, "close_time": 1763359199999, "quote_volume": 30299.06232, "trades": 143, "taker_buy_base": 649233.0, "taker_buy_quote": 19867.07393 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0307, "high": 0.03087, "low": 0.0306, "close": 0.03084, "volume": 181432.0, "close_time": 1763362799999, "quote_volume": 5566.25424, "trades": 49, "taker_buy_base": 114960.0, "taker_buy_quote": 3524.57497 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.03082, "high": 0.03102, "low": 0.0308, "close": 0.0309, "volume": 343240.0, "close_time": 1763366399999, "quote_volume": 10618.80492, "trades": 96, "taker_buy_base": 194878.0, "taker_buy_quote": 6030.36277 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0309, "high": 0.03092, "low": 0.03081, "close": 0.03089, "volume": 116144.0, "close_time": 1763369999999, "quote_volume": 3584.36302, "trades": 45, "taker_buy_base": 46887.0, "taker_buy_quote": 1447.34588 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.03086, "high": 0.03102, "low": 0.03084, "close": 0.03085, "volume": 259389.0, "close_time": 1763373599999, "quote_volume": 8020.29607, "trades": 63, "taker_buy_base": 113477.0, "taker_buy_quote": 3508.27869 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.03087, "high": 0.03099, "low": 0.03087, "close": 0.03093, "volume": 104656.0, "close_time": 1763377199999, "quote_volume": 3238.68633, "trades": 36, "taker_buy_base": 32366.0, "taker_buy_quote": 1001.14611 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.03093, "high": 0.03122, "low": 0.03093, "close": 0.03103, "volume": 122240.0, "close_time": 1763380799999, "quote_volume": 3794.71161, "trades": 55, "taker_buy_base": 55438.0, "taker_buy_quote": 1723.31097 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03106, "high": 0.03116, "low": 0.03105, "close": 0.03115, "volume": 78429.0, "close_time": 1763384399999, "quote_volume": 2439.95626, "trades": 28, "taker_buy_base": 59012.0, "taker_buy_quote": 1835.91029 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.03116, "high": 0.03122, "low": 0.03027, "close": 0.0305, "volume": 490532.0, "close_time": 1763387999999, "quote_volume": 15081.54577, "trades": 139, "taker_buy_base": 223217.0, "taker_buy_quote": 6842.86658 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.03047, "high": 0.03159, "low": 0.0304, "close": 0.03094, "volume": 646560.0, "close_time": 1763391599999, "quote_volume": 20026.0956, "trades": 149, "taker_buy_base": 285069.0, "taker_buy_quote": 8792.40721 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.03097, "high": 0.03103, "low": 0.0305, "close": 0.03058, "volume": 228322.0, "close_time": 1763395199999, "quote_volume": 7017.03926, "trades": 77, "taker_buy_base": 159505.0, "taker_buy_quote": 4898.57341 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.03058, "high": 0.03094, "low": 0.03019, "close": 0.03093, "volume": 362782.0, "close_time": 1763398799999, "quote_volume": 11055.15305, "trades": 110, "taker_buy_base": 206220.0, "taker_buy_quote": 6288.95423 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.03094, "high": 0.03094, "low": 0.03017, "close": 0.03025, "volume": 217226.0, "close_time": 1763402399999, "quote_volume": 6613.13043, "trades": 69, "taker_buy_base": 157730.0, "taker_buy_quote": 4795.70591 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.03024, "high": 0.03042, "low": 0.02971, "close": 0.02984, "volume": 409534.0, "close_time": 1763405999999, "quote_volume": 12266.91085, "trades": 125, "taker_buy_base": 152196.0, "taker_buy_quote": 4559.71914 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0299, "high": 0.02996, "low": 0.02946, "close": 0.02967, "volume": 349223.0, "close_time": 1763409599999, "quote_volume": 10366.09406, "trades": 134, "taker_buy_base": 166385.0, "taker_buy_quote": 4936.52388 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02961, "high": 0.02988, "low": 0.02949, "close": 0.02988, "volume": 425958.0, "close_time": 1763413199999, "quote_volume": 12650.22698, "trades": 122, "taker_buy_base": 206181.0, "taker_buy_quote": 6121.34749 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.02987, "high": 0.03002, "low": 0.02963, "close": 0.02982, "volume": 277361.0, "close_time": 1763416799999, "quote_volume": 8257.53775, "trades": 74, "taker_buy_base": 107033.0, "taker_buy_quote": 3186.75681 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.02976, "high": 0.03006, "low": 0.02972, "close": 0.03002, "volume": 258039.0, "close_time": 1763420399999, "quote_volume": 7719.46067, "trades": 37, "taker_buy_base": 148107.0, "taker_buy_quote": 4427.42949 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.03003, "high": 0.03006, "low": 0.02987, "close": 0.03006, "volume": 62096.0, "close_time": 1763423999999, "quote_volume": 1864.0392, "trades": 18, "taker_buy_base": 46932.0, "taker_buy_quote": 1409.39981 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03004, "high": 0.03006, "low": 0.02945, "close": 0.03006, "volume": 336292.0, "close_time": 1763427599999, "quote_volume": 9999.58977, "trades": 82, "taker_buy_base": 198860.0, "taker_buy_quote": 5909.14957 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.02994, "high": 0.03015, "low": 0.02994, "close": 0.03002, "volume": 60266.0, "close_time": 1763431199999, "quote_volume": 1811.167, "trades": 31, "taker_buy_base": 17223.0, "taker_buy_quote": 517.95809 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.02981, "high": 0.03031, "low": 0.02962, "close": 0.02977, "volume": 306943.0, "close_time": 1763434799999, "quote_volume": 9163.37096, "trades": 87, "taker_buy_base": 114099.0, "taker_buy_quote": 3406.16798 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.02971, "high": 0.03032, "low": 0.02946, "close": 0.03032, "volume": 419389.0, "close_time": 1763438399999, "quote_volume": 12502.60082, "trades": 120, "taker_buy_base": 199792.0, "taker_buy_quote": 5975.35627 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.03032, "high": 0.03047, "low": 0.02998, "close": 0.03045, "volume": 250727.0, "close_time": 1763441999999, "quote_volume": 7561.91012, "trades": 75, "taker_buy_base": 126343.0, "taker_buy_quote": 3815.94377 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0303, "high": 0.03096, "low": 0.03021, "close": 0.03047, "volume": 2242189.0, "close_time": 1763445599999, "quote_volume": 69027.46336, "trades": 339, "taker_buy_base": 1470604.0, "taker_buy_quote": 45271.79978 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.03037, "high": 0.03063, "low": 0.03018, "close": 0.03019, "volume": 784493.0, "close_time": 1763449199999, "quote_volume": 23937.70997, "trades": 133, "taker_buy_base": 562213.0, "taker_buy_quote": 17174.88934 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0302, "high": 0.03043, "low": 0.0301, "close": 0.03033, "volume": 334625.0, "close_time": 1763452799999, "quote_volume": 10134.01588, "trades": 89, "taker_buy_base": 70296.0, "taker_buy_quote": 2128.14578 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.03033, "high": 0.03051, "low": 0.03024, "close": 0.03042, "volume": 266933.0, "close_time": 1763456399999, "quote_volume": 8119.89708, "trades": 71, "taker_buy_base": 104149.0, "taker_buy_quote": 3165.99557 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.03043, "high": 0.03055, "low": 0.03022, "close": 0.03055, "volume": 496570.0, "close_time": 1763459999999, "quote_volume": 15124.35428, "trades": 109, "taker_buy_base": 374755.0, "taker_buy_quote": 11413.62428 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.03059, "high": 0.03059, "low": 0.03036, "close": 0.03049, "volume": 575988.0, "close_time": 1763463599999, "quote_volume": 17552.75548, "trades": 103, "taker_buy_base": 332998.0, "taker_buy_quote": 10147.29006 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.03047, "high": 0.03047, "low": 0.03033, "close": 0.03038, "volume": 89648.0, "close_time": 1763467199999, "quote_volume": 2726.13388, "trades": 35, "taker_buy_base": 46529.0, "taker_buy_quote": 1414.63121 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03032, "high": 0.03042, "low": 0.03018, "close": 0.03032, "volume": 232477.0, "close_time": 1763470799999, "quote_volume": 7051.01127, "trades": 62, "taker_buy_base": 77865.0, "taker_buy_quote": 2362.175 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.03029, "high": 0.03034, "low": 0.03011, "close": 0.03032, "volume": 240081.0, "close_time": 1763474399999, "quote_volume": 7254.83181, "trades": 72, "taker_buy_base": 86734.0, "taker_buy_quote": 2621.4358 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.03024, "high": 0.03078, "low": 0.03024, "close": 0.03031, "volume": 576572.0, "close_time": 1763477999999, "quote_volume": 17599.65272, "trades": 118, "taker_buy_base": 234104.0, "taker_buy_quote": 7144.76025 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.03028, "high": 0.03087, "low": 0.03013, "close": 0.0307, "volume": 544265.0, "close_time": 1763481599999, "quote_volume": 16661.37049, "trades": 159, "taker_buy_base": 239054.0, "taker_buy_quote": 7324.63084 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03069, "high": 0.03133, "low": 0.03067, "close": 0.03118, "volume": 933473.0, "close_time": 1763485199999, "quote_volume": 28991.35725, "trades": 213, "taker_buy_base": 538822.0, "taker_buy_quote": 16735.20395 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.03117, "high": 0.03117, "low": 0.03091, "close": 0.03104, "volume": 147341.0, "close_time": 1763488799999, "quote_volume": 4578.56253, "trades": 71, "taker_buy_base": 79064.0, "taker_buy_quote": 2457.7324 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.03102, "high": 0.03115, "low": 0.03096, "close": 0.03101, "volume": 245067.0, "close_time": 1763492399999, "quote_volume": 7608.20724, "trades": 75, "taker_buy_base": 147731.0, "taker_buy_quote": 4587.65007 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.03099, "high": 0.03106, "low": 0.03091, "close": 0.031, "volume": 145166.0, "close_time": 1763495999999, "quote_volume": 4498.24399, "trades": 38, "taker_buy_base": 58549.0, "taker_buy_quote": 1815.35968 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03097, "high": 0.031, "low": 0.03087, "close": 0.03087, "volume": 108192.0, "close_time": 1763499599999, "quote_volume": 3346.82099, "trades": 37, "taker_buy_base": 59785.0, "taker_buy_quote": 1849.76135 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.03086, "high": 0.03095, "low": 0.03068, "close": 0.0307, "volume": 114871.0, "close_time": 1763503199999, "quote_volume": 3540.57185, "trades": 51, "taker_buy_base": 54155.0, "taker_buy_quote": 1669.6803 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.03069, "high": 0.03108, "low": 0.03069, "close": 0.03097, "volume": 53964.0, "close_time": 1763506799999, "quote_volume": 1669.80867, "trades": 22, "taker_buy_base": 18107.0, "taker_buy_quote": 559.20047 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.03086, "high": 0.03095, "low": 0.03085, "close": 0.03087, "volume": 84503.0, "close_time": 1763510399999, "quote_volume": 2610.45193, "trades": 31, "taker_buy_base": 38850.0, "taker_buy_quote": 1200.94387 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03088, "high": 0.03094, "low": 0.03058, "close": 0.03088, "volume": 196392.0, "close_time": 1763513999999, "quote_volume": 6051.25429, "trades": 60, "taker_buy_base": 59410.0, "taker_buy_quote": 1829.28997 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.03085, "high": 0.03105, "low": 0.03078, "close": 0.03085, "volume": 124122.0, "close_time": 1763517599999, "quote_volume": 3834.63842, "trades": 38, "taker_buy_base": 59414.0, "taker_buy_quote": 1836.10585 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.03084, "high": 0.03098, "low": 0.03082, "close": 0.03083, "volume": 57955.0, "close_time": 1763521199999, "quote_volume": 1788.95082, "trades": 17, "taker_buy_base": 29112.0, "taker_buy_quote": 898.34872 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.03079, "high": 0.03079, "low": 0.03052, "close": 0.03052, "volume": 125266.0, "close_time": 1763524799999, "quote_volume": 3843.62713, "trades": 49, "taker_buy_base": 64955.0, "taker_buy_quote": 1991.66555 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0305, "high": 0.03054, "low": 0.03035, "close": 0.03035, "volume": 351996.0, "close_time": 1763528399999, "quote_volume": 10719.72339, "trades": 87, "taker_buy_base": 107320.0, "taker_buy_quote": 3268.78513 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0304, "high": 0.0304, "low": 0.02964, "close": 0.02969, "volume": 639462.0, "close_time": 1763531999999, "quote_volume": 19138.24872, "trades": 186, "taker_buy_base": 419721.0, "taker_buy_quote": 12557.66898 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.02969, "high": 0.02992, "low": 0.0296, "close": 0.02992, "volume": 509453.0, "close_time": 1763535599999, "quote_volume": 15154.74154, "trades": 143, "taker_buy_base": 167312.0, "taker_buy_quote": 4973.29322 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0299, "high": 0.03003, "low": 0.02987, "close": 0.02999, "volume": 245437.0, "close_time": 1763539199999, "quote_volume": 7353.71722, "trades": 73, "taker_buy_base": 118308.0, "taker_buy_quote": 3544.44885 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02997, "high": 0.03007, "low": 0.02991, "close": 0.02995, "volume": 172864.0, "close_time": 1763542799999, "quote_volume": 5180.2167, "trades": 46, "taker_buy_base": 63650.0, "taker_buy_quote": 1908.68634 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0299, "high": 0.0301, "low": 0.02983, "close": 0.03005, "volume": 178123.0, "close_time": 1763546399999, "quote_volume": 5329.93383, "trades": 55, "taker_buy_base": 85014.0, "taker_buy_quote": 2546.00745 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.03002, "high": 0.03027, "low": 0.03002, "close": 0.0301, "volume": 139182.0, "close_time": 1763549999999, "quote_volume": 4202.66459, "trades": 41, "taker_buy_base": 55139.0, "taker_buy_quote": 1664.49203 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.03008, "high": 0.03015, "low": 0.03003, "close": 0.03007, "volume": 48455.0, "close_time": 1763553599999, "quote_volume": 1457.46772, "trades": 22, "taker_buy_base": 29277.0, "taker_buy_quote": 880.87083 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03006, "high": 0.03015, "low": 0.03002, "close": 0.0301, "volume": 122416.0, "close_time": 1763557199999, "quote_volume": 3680.41401, "trades": 48, "taker_buy_base": 73192.0, "taker_buy_quote": 2200.72675 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.03011, "high": 0.03011, "low": 0.02991, "close": 0.02996, "volume": 200357.0, "close_time": 1763560799999, "quote_volume": 6008.79984, "trades": 60, "taker_buy_base": 99736.0, "taker_buy_quote": 2991.46945 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.02997, "high": 0.03005, "low": 0.02966, "close": 0.03002, "volume": 357148.0, "close_time": 1763564399999, "quote_volume": 10668.78299, "trades": 129, "taker_buy_base": 186028.0, "taker_buy_quote": 5553.9784 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.03004, "high": 0.03032, "low": 0.02948, "close": 0.0295, "volume": 341401.0, "close_time": 1763567999999, "quote_volume": 10234.5258, "trades": 133, "taker_buy_base": 152596.0, "taker_buy_quote": 4583.43724 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02951, "high": 0.02962, "low": 0.02899, "close": 0.02904, "volume": 494723.0, "close_time": 1763571599999, "quote_volume": 14533.83846, "trades": 180, "taker_buy_base": 222153.0, "taker_buy_quote": 6528.41432 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.02909, "high": 0.02922, "low": 0.02871, "close": 0.02905, "volume": 662336.0, "close_time": 1763575199999, "quote_volume": 19150.41724, "trades": 208, "taker_buy_base": 353894.0, "taker_buy_quote": 10236.57643 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.02901, "high": 0.02917, "low": 0.02865, "close": 0.02889, "volume": 543082.0, "close_time": 1763578799999, "quote_volume": 15664.83094, "trades": 139, "taker_buy_base": 263827.0, "taker_buy_quote": 7614.64776 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0289, "high": 0.029, "low": 0.02871, "close": 0.02882, "volume": 204727.0, "close_time": 1763582399999, "quote_volume": 5904.37544, "trades": 81, "taker_buy_base": 102599.0, "taker_buy_quote": 2960.6053 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.02884, "high": 0.02924, "low": 0.02877, "close": 0.02919, "volume": 449039.0, "close_time": 1763585999999, "quote_volume": 13044.33338, "trades": 118, "taker_buy_base": 230512.0, "taker_buy_quote": 6703.35682 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.02921, "high": 0.02969, "low": 0.02916, "close": 0.02956, "volume": 739709.0, "close_time": 1763589599999, "quote_volume": 21866.68174, "trades": 147, "taker_buy_base": 437538.0, "taker_buy_quote": 12940.10784 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.02949, "high": 0.02957, "low": 0.02933, "close": 0.02956, "volume": 149328.0, "close_time": 1763593199999, "quote_volume": 4401.34621, "trades": 49, "taker_buy_base": 65206.0, "taker_buy_quote": 1921.4758 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.02961, "high": 0.02984, "low": 0.02961, "close": 0.02971, "volume": 84135.0, "close_time": 1763596799999, "quote_volume": 2503.74956, "trades": 44, "taker_buy_base": 31267.0, "taker_buy_quote": 929.83035 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02974, "high": 0.02981, "low": 0.02961, "close": 0.02961, "volume": 84507.0, "close_time": 1763600399999, "quote_volume": 2513.76307, "trades": 46, "taker_buy_base": 51626.0, "taker_buy_quote": 1535.54346 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.02961, "high": 0.02968, "low": 0.02954, "close": 0.02962, "volume": 242702.0, "close_time": 1763603999999, "quote_volume": 7185.56358, "trades": 75, "taker_buy_base": 97438.0, "taker_buy_quote": 2885.99893 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.02964, "high": 0.02977, "low": 0.02964, "close": 0.02973, "volume": 58641.0, "close_time": 1763607599999, "quote_volume": 1742.10096, "trades": 27, "taker_buy_base": 31342.0, "taker_buy_quote": 930.82722 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.02974, "high": 0.02983, "low": 0.02974, "close": 0.02983, "volume": 95750.0, "close_time": 1763611199999, "quote_volume": 2852.11115, "trades": 27, "taker_buy_base": 23755.0, "taker_buy_quote": 707.7043 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02984, "high": 0.02987, "low": 0.02971, "close": 0.02982, "volume": 74451.0, "close_time": 1763614799999, "quote_volume": 2217.20456, "trades": 22, "taker_buy_base": 37176.0, "taker_buy_quote": 1107.72318 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.02988, "high": 0.02991, "low": 0.02972, "close": 0.02976, "volume": 49642.0, "close_time": 1763618399999, "quote_volume": 1478.56412, "trades": 24, "taker_buy_base": 37534.0, "taker_buy_quote": 1118.14904 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.02974, "high": 0.0298, "low": 0.02957, "close": 0.02962, "volume": 164676.0, "close_time": 1763621999999, "quote_volume": 4894.22342, "trades": 47, "taker_buy_base": 92518.0, "taker_buy_quote": 2749.28499 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.02964, "high": 0.02981, "low": 0.02959, "close": 0.02981, "volume": 178666.0, "close_time": 1763625599999, "quote_volume": 5305.96989, "trades": 55, "taker_buy_base": 75889.0, "taker_buy_quote": 2253.24028 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02975, "high": 0.02975, "low": 0.02964, "close": 0.02966, "volume": 111374.0, "close_time": 1763629199999, "quote_volume": 3308.63531, "trades": 44, "taker_buy_base": 58818.0, "taker_buy_quote": 1747.238 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0297, "high": 0.02977, "low": 0.02967, "close": 0.02967, "volume": 63919.0, "close_time": 1763632799999, "quote_volume": 1898.31604, "trades": 24, "taker_buy_base": 26139.0, "taker_buy_quote": 776.16639 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.02969, "high": 0.02975, "low": 0.02961, "close": 0.02975, "volume": 38920.0, "close_time": 1763636399999, "quote_volume": 1154.50883, "trades": 16, "taker_buy_base": 16200.0, "taker_buy_quote": 480.843 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.02975, "high": 0.02988, "low": 0.02973, "close": 0.02986, "volume": 97553.0, "close_time": 1763639999999, "quote_volume": 2904.72471, "trades": 37, "taker_buy_base": 40513.0, "taker_buy_quote": 1206.08261 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02991, "high": 0.03054, "low": 0.02988, "close": 0.03053, "volume": 338950.0, "close_time": 1763643599999, "quote_volume": 10263.99925, "trades": 92, "taker_buy_base": 194971.0, "taker_buy_quote": 5906.12329 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.03053, "high": 0.03056, "low": 0.03019, "close": 0.03037, "volume": 545629.0, "close_time": 1763647199999, "quote_volume": 16575.15823, "trades": 160, "taker_buy_base": 200949.0, "taker_buy_quote": 6108.02086 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.03016, "high": 0.03052, "low": 0.02997, "close": 0.03034, "volume": 345386.0, "close_time": 1763650799999, "quote_volume": 10439.62149, "trades": 121, "taker_buy_base": 209782.0, "taker_buy_quote": 6332.77763 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.03028, "high": 0.03028, "low": 0.02986, "close": 0.02986, "volume": 619085.0, "close_time": 1763654399999, "quote_volume": 18610.80115, "trades": 182, "taker_buy_base": 359867.0, "taker_buy_quote": 10817.72959 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02986, "high": 0.02991, "low": 0.02851, "close": 0.02866, "volume": 1598326.0, "close_time": 1763657999999, "quote_volume": 46709.71377, "trades": 427, "taker_buy_base": 646276.0, "taker_buy_quote": 18917.70754 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.02862, "high": 0.0288, "low": 0.02811, "close": 0.02845, "volume": 1149022.0, "close_time": 1763661599999, "quote_volume": 32626.10072, "trades": 318, "taker_buy_base": 518946.0, "taker_buy_quote": 14735.11087 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.02839, "high": 0.02851, "low": 0.02817, "close": 0.02822, "volume": 391539.0, "close_time": 1763665199999, "quote_volume": 11088.52198, "trades": 128, "taker_buy_base": 165939.0, "taker_buy_quote": 4696.53522 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.02815, "high": 0.02852, "low": 0.0279, "close": 0.02844, "volume": 627611.0, "close_time": 1763668799999, "quote_volume": 17670.12922, "trades": 160, "taker_buy_base": 333528.0, "taker_buy_quote": 9381.80769 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.02832, "high": 0.02845, "low": 0.02816, "close": 0.02833, "volume": 418230.0, "close_time": 1763672399999, "quote_volume": 11848.39416, "trades": 111, "taker_buy_base": 227890.0, "taker_buy_quote": 6452.65809 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.02837, "high": 0.02887, "low": 0.02837, "close": 0.02883, "volume": 204473.0, "close_time": 1763675999999, "quote_volume": 5872.65065, "trades": 68, "taker_buy_base": 118572.0, "taker_buy_quote": 3406.11144 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.02881, "high": 0.02921, "low": 0.02881, "close": 0.02921, "volume": 124070.0, "close_time": 1763679599999, "quote_volume": 3604.71571, "trades": 40, "taker_buy_base": 60979.0, "taker_buy_quote": 1771.46218 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.02919, "high": 0.02919, "low": 0.02846, "close": 0.02848, "volume": 436183.0, "close_time": 1763683199999, "quote_volume": 12591.64971, "trades": 91, "taker_buy_base": 242989.0, "taker_buy_quote": 7010.50378 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02855, "high": 0.02898, "low": 0.02855, "close": 0.02894, "volume": 213787.0, "close_time": 1763686799999, "quote_volume": 6152.47336, "trades": 53, "taker_buy_base": 137855.0, "taker_buy_quote": 3966.14147 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.02897, "high": 0.02912, "low": 0.02882, "close": 0.02904, "volume": 286726.0, "close_time": 1763690399999, "quote_volume": 8319.85771, "trades": 75, "taker_buy_base": 109020.0, "taker_buy_quote": 3163.7707 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.029, "high": 0.029, "low": 0.02826, "close": 0.02834, "volume": 490611.0, "close_time": 1763693999999, "quote_volume": 14025.80819, "trades": 165, "taker_buy_base": 263284.0, "taker_buy_quote": 7518.45009 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.02833, "high": 0.02882, "low": 0.02833, "close": 0.02875, "volume": 268994.0, "close_time": 1763697599999, "quote_volume": 7690.2667, "trades": 90, "taker_buy_base": 81798.0, "taker_buy_quote": 2342.54975 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02864, "high": 0.02886, "low": 0.02834, "close": 0.02881, "volume": 229095.0, "close_time": 1763701199999, "quote_volume": 6551.99867, "trades": 76, "taker_buy_base": 136045.0, "taker_buy_quote": 3889.12949 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.02872, "high": 0.02881, "low": 0.02843, "close": 0.02848, "volume": 181248.0, "close_time": 1763704799999, "quote_volume": 5192.03956, "trades": 61, "taker_buy_base": 76690.0, "taker_buy_quote": 2198.82819 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.02852, "high": 0.02863, "low": 0.02837, "close": 0.02856, "volume": 243282.0, "close_time": 1763708399999, "quote_volume": 6935.33037, "trades": 80, "taker_buy_base": 124617.0, "taker_buy_quote": 3551.86289 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.02855, "high": 0.0286, "low": 0.02679, "close": 0.02769, "volume": 5870922.0, "close_time": 1763711999999, "quote_volume": 161241.87847, "trades": 1159, "taker_buy_base": 2793363.0, "taker_buy_quote": 76635.62852 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.02767, "high": 0.02802, "low": 0.02748, "close": 0.0277, "volume": 911845.0, "close_time": 1763715599999, "quote_volume": 25329.20166, "trades": 250, "taker_buy_base": 607209.0, "taker_buy_quote": 16864.37706 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.02768, "high": 0.02796, "low": 0.0273, "close": 0.02731, "volume": 779934.0, "close_time": 1763719199999, "quote_volume": 21550.13234, "trades": 212, "taker_buy_base": 539516.0, "taker_buy_quote": 14926.41 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.02732, "high": 0.02758, "low": 0.02711, "close": 0.02757, "volume": 854769.0, "close_time": 1763722799999, "quote_volume": 23429.44522, "trades": 267, "taker_buy_base": 508276.0, "taker_buy_quote": 13939.94523 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.02752, "high": 0.02771, "low": 0.02722, "close": 0.02737, "volume": 327000.0, "close_time": 1763726399999, "quote_volume": 8977.72078, "trades": 144, "taker_buy_base": 284069.0, "taker_buy_quote": 7796.46442 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.02732, "high": 0.02788, "low": 0.02667, "close": 0.02788, "volume": 2184995.0, "close_time": 1763729999999, "quote_volume": 59486.76783, "trades": 357, "taker_buy_base": 1287129.0, "taker_buy_quote": 35087.75237 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.02793, "high": 0.02805, "low": 0.0277, "close": 0.02775, "volume": 750269.0, "close_time": 1763733599999, "quote_volume": 20870.65192, "trades": 180, "taker_buy_base": 326242.0, "taker_buy_quote": 9071.43169 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.02776, "high": 0.02802, "low": 0.02755, "close": 0.02798, "volume": 1069431.0, "close_time": 1763737199999, "quote_volume": 29834.46576, "trades": 189, "taker_buy_base": 589945.0, "taker_buy_quote": 16448.63762 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.02799, "high": 0.02803, "low": 0.02761, "close": 0.02772, "volume": 958642.0, "close_time": 1763740799999, "quote_volume": 26663.64548, "trades": 198, "taker_buy_base": 483779.0, "taker_buy_quote": 13426.11717 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02773, "high": 0.02832, "low": 0.02747, "close": 0.0283, "volume": 680947.0, "close_time": 1763744399999, "quote_volume": 18926.88539, "trades": 180, "taker_buy_base": 359160.0, "taker_buy_quote": 9996.15337 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.02834, "high": 0.02845, "low": 0.02805, "close": 0.0281, "volume": 428824.0, "close_time": 1763747999999, "quote_volume": 12147.86275, "trades": 149, "taker_buy_base": 323126.0, "taker_buy_quote": 9153.94872 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0281, "high": 0.0283, "low": 0.02769, "close": 0.0282, "volume": 583053.0, "close_time": 1763751599999, "quote_volume": 16333.46042, "trades": 130, "taker_buy_base": 335135.0, "taker_buy_quote": 9390.7045 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.02825, "high": 0.02831, "low": 0.0279, "close": 0.02796, "volume": 252177.0, "close_time": 1763755199999, "quote_volume": 7101.15855, "trades": 68, "taker_buy_base": 98219.0, "taker_buy_quote": 2760.43687 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.02795, "high": 0.02795, "low": 0.02749, "close": 0.02763, "volume": 432914.0, "close_time": 1763758799999, "quote_volume": 11991.63455, "trades": 138, "taker_buy_base": 271172.0, "taker_buy_quote": 7509.93991 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0277, "high": 0.02802, "low": 0.02759, "close": 0.02791, "volume": 218392.0, "close_time": 1763762399999, "quote_volume": 6062.4395, "trades": 65, "taker_buy_base": 82474.0, "taker_buy_quote": 2289.82282 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.02795, "high": 0.02797, "low": 0.02731, "close": 0.02739, "volume": 190514.0, "close_time": 1763765999999, "quote_volume": 5249.83868, "trades": 58, "taker_buy_base": 147920.0, "taker_buy_quote": 4068.91702 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.02729, "high": 0.02788, "low": 0.02711, "close": 0.02787, "volume": 199050.0, "close_time": 1763769599999, "quote_volume": 5506.11434, "trades": 68, "taker_buy_base": 79100.0, "taker_buy_quote": 2180.155 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02786, "high": 0.02798, "low": 0.02755, "close": 0.02773, "volume": 945637.0, "close_time": 1763773199999, "quote_volume": 26225.61821, "trades": 115, "taker_buy_base": 263538.0, "taker_buy_quote": 7321.83628 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0278, "high": 0.02789, "low": 0.02769, "close": 0.02787, "volume": 220099.0, "close_time": 1763776799999, "quote_volume": 6121.98624, "trades": 48, "taker_buy_base": 165714.0, "taker_buy_quote": 4610.94797 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.02787, "high": 0.02787, "low": 0.02766, "close": 0.02776, "volume": 130390.0, "close_time": 1763780399999, "quote_volume": 3622.38686, "trades": 36, "taker_buy_base": 60487.0, "taker_buy_quote": 1680.42216 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.02778, "high": 0.02789, "low": 0.02774, "close": 0.02784, "volume": 207927.0, "close_time": 1763783999999, "quote_volume": 5791.69851, "trades": 20, "taker_buy_base": 119197.0, "taker_buy_quote": 3321.48574 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02782, "high": 0.02784, "low": 0.0275, "close": 0.02771, "volume": 233964.0, "close_time": 1763787599999, "quote_volume": 6470.31391, "trades": 53, "taker_buy_base": 180555.0, "taker_buy_quote": 4994.1727 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.02784, "high": 0.02784, "low": 0.02754, "close": 0.02775, "volume": 151201.0, "close_time": 1763791199999, "quote_volume": 4181.02503, "trades": 29, "taker_buy_base": 22983.0, "taker_buy_quote": 635.36606 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.02773, "high": 0.02801, "low": 0.02763, "close": 0.02789, "volume": 103185.0, "close_time": 1763794799999, "quote_volume": 2880.01151, "trades": 26, "taker_buy_base": 28174.0, "taker_buy_quote": 783.36123 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0279, "high": 0.02802, "low": 0.02779, "close": 0.02795, "volume": 96803.0, "close_time": 1763798399999, "quote_volume": 2703.64773, "trades": 37, "taker_buy_base": 59734.0, "taker_buy_quote": 1669.39661 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.02798, "high": 0.028, "low": 0.02745, "close": 0.02764, "volume": 241554.0, "close_time": 1763801999999, "quote_volume": 6671.58967, "trades": 58, "taker_buy_base": 178901.0, "taker_buy_quote": 4941.19321 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.02765, "high": 0.02786, "low": 0.02749, "close": 0.02777, "volume": 105392.0, "close_time": 1763805599999, "quote_volume": 2923.23328, "trades": 34, "taker_buy_base": 49749.0, "taker_buy_quote": 1379.78775 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.02776, "high": 0.02784, "low": 0.02749, "close": 0.02749, "volume": 103685.0, "close_time": 1763809199999, "quote_volume": 2860.7744, "trades": 38, "taker_buy_base": 63962.0, "taker_buy_quote": 1764.97395 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.02756, "high": 0.02785, "low": 0.02752, "close": 0.02782, "volume": 135445.0, "close_time": 1763812799999, "quote_volume": 3752.41367, "trades": 26, "taker_buy_base": 65650.0, "taker_buy_quote": 1821.35213 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.02778, "high": 0.02778, "low": 0.02757, "close": 0.02763, "volume": 110331.0, "close_time": 1763816399999, "quote_volume": 3051.85229, "trades": 32, "taker_buy_base": 80985.0, "taker_buy_quote": 2238.0693 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.02763, "high": 0.02773, "low": 0.02752, "close": 0.02773, "volume": 58973.0, "close_time": 1763819999999, "quote_volume": 1629.94562, "trades": 30, "taker_buy_base": 38923.0, "taker_buy_quote": 1075.95413 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.02778, "high": 0.02808, "low": 0.02778, "close": 0.02802, "volume": 468538.0, "close_time": 1763823599999, "quote_volume": 13115.16952, "trades": 76, "taker_buy_base": 345480.0, "taker_buy_quote": 9676.50579 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.02803, "high": 0.02803, "low": 0.02773, "close": 0.02782, "volume": 271315.0, "close_time": 1763827199999, "quote_volume": 7561.59786, "trades": 52, "taker_buy_base": 80689.0, "taker_buy_quote": 2245.99612 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02782, "high": 0.02799, "low": 0.0278, "close": 0.02793, "volume": 169827.0, "close_time": 1763830799999, "quote_volume": 4737.81746, "trades": 44, "taker_buy_base": 128190.0, "taker_buy_quote": 3576.64595 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.02791, "high": 0.02791, "low": 0.02768, "close": 0.02772, "volume": 128982.0, "close_time": 1763834399999, "quote_volume": 3595.24541, "trades": 24, "taker_buy_base": 22511.0, "taker_buy_quote": 626.13346 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.02772, "high": 0.02773, "low": 0.02756, "close": 0.02769, "volume": 142343.0, "close_time": 1763837999999, "quote_volume": 3935.46431, "trades": 44, "taker_buy_base": 61051.0, "taker_buy_quote": 1687.16697 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.02774, "high": 0.02781, "low": 0.02767, "close": 0.02777, "volume": 108676.0, "close_time": 1763841599999, "quote_volume": 3015.53846, "trades": 30, "taker_buy_base": 55529.0, "taker_buy_quote": 1540.62469 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02775, "high": 0.02781, "low": 0.02762, "close": 0.02765, "volume": 108815.0, "close_time": 1763845199999, "quote_volume": 3014.60421, "trades": 44, "taker_buy_base": 63867.0, "taker_buy_quote": 1768.44513 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0277, "high": 0.02778, "low": 0.02767, "close": 0.02774, "volume": 132745.0, "close_time": 1763848799999, "quote_volume": 3681.30246, "trades": 37, "taker_buy_base": 78700.0, "taker_buy_quote": 2182.52539 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.02773, "high": 0.02809, "low": 0.02767, "close": 0.02803, "volume": 111833.0, "close_time": 1763852399999, "quote_volume": 3111.94635, "trades": 26, "taker_buy_base": 67090.0, "taker_buy_quote": 1864.8995 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.02802, "high": 0.02807, "low": 0.02788, "close": 0.02793, "volume": 155109.0, "close_time": 1763855999999, "quote_volume": 4333.07221, "trades": 37, "taker_buy_base": 89168.0, "taker_buy_quote": 2490.87302 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02791, "high": 0.02801, "low": 0.0278, "close": 0.02783, "volume": 132046.0, "close_time": 1763859599999, "quote_volume": 3685.69474, "trades": 43, "taker_buy_base": 71040.0, "taker_buy_quote": 1983.39098 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.02789, "high": 0.02817, "low": 0.02787, "close": 0.02806, "volume": 146528.0, "close_time": 1763863199999, "quote_volume": 4116.03421, "trades": 48, "taker_buy_base": 92073.0, "taker_buy_quote": 2584.66692 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.02802, "high": 0.02811, "low": 0.02798, "close": 0.02804, "volume": 101458.0, "close_time": 1763866799999, "quote_volume": 2847.59937, "trades": 36, "taker_buy_base": 45555.0, "taker_buy_quote": 1278.48589 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.02803, "high": 0.02803, "low": 0.02786, "close": 0.02802, "volume": 173151.0, "close_time": 1763870399999, "quote_volume": 4840.42227, "trades": 38, "taker_buy_base": 103633.0, "taker_buy_quote": 2898.00157 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02801, "high": 0.02818, "low": 0.02801, "close": 0.02811, "volume": 149164.0, "close_time": 1763873999999, "quote_volume": 4193.22035, "trades": 30, "taker_buy_base": 77233.0, "taker_buy_quote": 2171.11782 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.02809, "high": 0.02809, "low": 0.028, "close": 0.02805, "volume": 53100.0, "close_time": 1763877599999, "quote_volume": 1488.70521, "trades": 15, "taker_buy_base": 9683.0, "taker_buy_quote": 271.77144 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.02814, "high": 0.02814, "low": 0.0279, "close": 0.0279, "volume": 35320.0, "close_time": 1763881199999, "quote_volume": 988.74733, "trades": 11, "taker_buy_base": 12931.0, "taker_buy_quote": 362.13342 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.02796, "high": 0.02798, "low": 0.02777, "close": 0.02796, "volume": 213874.0, "close_time": 1763884799999, "quote_volume": 5975.00658, "trades": 43, "taker_buy_base": 65715.0, "taker_buy_quote": 1836.9219 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.02798, "high": 0.02802, "low": 0.02794, "close": 0.02802, "volume": 78595.0, "close_time": 1763888399999, "quote_volume": 2199.67337, "trades": 30, "taker_buy_base": 39636.0, "taker_buy_quote": 1109.55611 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.02803, "high": 0.02809, "low": 0.02796, "close": 0.02801, "volume": 165395.0, "close_time": 1763891999999, "quote_volume": 4635.24701, "trades": 53, "taker_buy_base": 122476.0, "taker_buy_quote": 3432.94244 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.02803, "high": 0.02808, "low": 0.02798, "close": 0.02808, "volume": 1017521.0, "close_time": 1763895599999, "quote_volume": 28514.18114, "trades": 175, "taker_buy_base": 135448.0, "taker_buy_quote": 3795.47191 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.02809, "high": 0.02809, "low": 0.02792, "close": 0.02803, "volume": 179144.0, "close_time": 1763899199999, "quote_volume": 5016.25332, "trades": 48, "taker_buy_base": 15177.0, "taker_buy_quote": 424.5736 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02805, "high": 0.0283, "low": 0.02805, "close": 0.02811, "volume": 214578.0, "close_time": 1763902799999, "quote_volume": 6055.52056, "trades": 48, "taker_buy_base": 135545.0, "taker_buy_quote": 3826.00433 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.02813, "high": 0.02816, "low": 0.02802, "close": 0.02814, "volume": 241428.0, "close_time": 1763906399999, "quote_volume": 6776.90107, "trades": 35, "taker_buy_base": 43518.0, "taker_buy_quote": 1222.00702 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.02815, "high": 0.02823, "low": 0.02792, "close": 0.02792, "volume": 1540959.0, "close_time": 1763909999999, "quote_volume": 43172.81661, "trades": 209, "taker_buy_base": 321232.0, "taker_buy_quote": 9006.55732 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.02795, "high": 0.02825, "low": 0.02794, "close": 0.02815, "volume": 257413.0, "close_time": 1763913599999, "quote_volume": 7237.72884, "trades": 62, "taker_buy_base": 146701.0, "taker_buy_quote": 4125.739 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02812, "high": 0.02824, "low": 0.02802, "close": 0.02802, "volume": 144417.0, "close_time": 1763917199999, "quote_volume": 4068.11824, "trades": 40, "taker_buy_base": 38101.0, "taker_buy_quote": 1073.4685 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.02803, "high": 0.02813, "low": 0.028, "close": 0.02805, "volume": 553604.0, "close_time": 1763920799999, "quote_volume": 15545.45544, "trades": 104, "taker_buy_base": 124538.0, "taker_buy_quote": 3491.16109 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.02806, "high": 0.02814, "low": 0.028, "close": 0.028, "volume": 105911.0, "close_time": 1763924399999, "quote_volume": 2975.73658, "trades": 40, "taker_buy_base": 43799.0, "taker_buy_quote": 1231.2204 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.02801, "high": 0.02824, "low": 0.02801, "close": 0.02818, "volume": 93569.0, "close_time": 1763927999999, "quote_volume": 2637.53482, "trades": 41, "taker_buy_base": 50890.0, "taker_buy_quote": 1434.82487 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02812, "high": 0.02813, "low": 0.02802, "close": 0.02804, "volume": 66930.0, "close_time": 1763931599999, "quote_volume": 1879.08141, "trades": 25, "taker_buy_base": 37389.0, "taker_buy_quote": 1050.29497 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.02802, "high": 0.02821, "low": 0.02797, "close": 0.02821, "volume": 569597.0, "close_time": 1763935199999, "quote_volume": 16033.13667, "trades": 62, "taker_buy_base": 490633.0, "taker_buy_quote": 13815.30159 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.02818, "high": 0.02818, "low": 0.02802, "close": 0.02807, "volume": 229887.0, "close_time": 1763938799999, "quote_volume": 6458.03545, "trades": 55, "taker_buy_base": 115195.0, "taker_buy_quote": 3235.12542 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.028, "high": 0.02802, "low": 0.0278, "close": 0.02783, "volume": 525341.0, "close_time": 1763942399999, "quote_volume": 14687.53382, "trades": 44, "taker_buy_base": 101115.0, "taker_buy_quote": 2816.85622 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02779, "high": 0.02792, "low": 0.02755, "close": 0.02776, "volume": 319072.0, "close_time": 1763945999999, "quote_volume": 8856.6575, "trades": 83, "taker_buy_base": 159190.0, "taker_buy_quote": 4419.17389 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.02776, "high": 0.0279, "low": 0.0277, "close": 0.0279, "volume": 120254.0, "close_time": 1763949599999, "quote_volume": 3338.76268, "trades": 35, "taker_buy_base": 29940.0, "taker_buy_quote": 831.86772 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.02792, "high": 0.02837, "low": 0.02792, "close": 0.02816, "volume": 726815.0, "close_time": 1763953199999, "quote_volume": 20483.07419, "trades": 156, "taker_buy_base": 575307.0, "taker_buy_quote": 16214.36099 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.02821, "high": 0.02836, "low": 0.02811, "close": 0.02815, "volume": 112736.0, "close_time": 1763956799999, "quote_volume": 3182.81043, "trades": 45, "taker_buy_base": 52867.0, "taker_buy_quote": 1493.5209 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.02815, "high": 0.02819, "low": 0.0278, "close": 0.02798, "volume": 161346.0, "close_time": 1763960399999, "quote_volume": 4509.25704, "trades": 43, "taker_buy_base": 75424.0, "taker_buy_quote": 2108.44375 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.02795, "high": 0.02845, "low": 0.02795, "close": 0.0282, "volume": 196028.0, "close_time": 1763963999999, "quote_volume": 5535.37562, "trades": 61, "taker_buy_base": 135478.0, "taker_buy_quote": 3822.60379 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.02821, "high": 0.02821, "low": 0.02793, "close": 0.02802, "volume": 653765.0, "close_time": 1763967599999, "quote_volume": 18292.98646, "trades": 91, "taker_buy_base": 294216.0, "taker_buy_quote": 8229.91033 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.02791, "high": 0.02812, "low": 0.02791, "close": 0.02804, "volume": 449500.0, "close_time": 1763971199999, "quote_volume": 12610.96601, "trades": 78, "taker_buy_base": 325430.0, "taker_buy_quote": 9132.98878 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02801, "high": 0.02806, "low": 0.02795, "close": 0.02799, "volume": 342945.0, "close_time": 1763974799999, "quote_volume": 9597.60535, "trades": 67, "taker_buy_base": 53040.0, "taker_buy_quote": 1485.07298 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.02796, "high": 0.02796, "low": 0.02754, "close": 0.02764, "volume": 903494.0, "close_time": 1763978399999, "quote_volume": 25067.82209, "trades": 143, "taker_buy_base": 243079.0, "taker_buy_quote": 6734.62188 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.02764, "high": 0.02779, "low": 0.02763, "close": 0.02779, "volume": 147916.0, "close_time": 1763981999999, "quote_volume": 4099.73371, "trades": 57, "taker_buy_base": 89217.0, "taker_buy_quote": 2472.37349 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.02778, "high": 0.02783, "low": 0.02771, "close": 0.02778, "volume": 172567.0, "close_time": 1763985599999, "quote_volume": 4791.42724, "trades": 48, "taker_buy_base": 95408.0, "taker_buy_quote": 2648.61418 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02774, "high": 0.02778, "low": 0.02756, "close": 0.02766, "volume": 268975.0, "close_time": 1763989199999, "quote_volume": 7443.03231, "trades": 90, "taker_buy_base": 218516.0, "taker_buy_quote": 6046.60798 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.02764, "high": 0.02792, "low": 0.02762, "close": 0.02775, "volume": 203666.0, "close_time": 1763992799999, "quote_volume": 5662.27596, "trades": 121, "taker_buy_base": 109407.0, "taker_buy_quote": 3042.18164 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.02773, "high": 0.02812, "low": 0.02764, "close": 0.02788, "volume": 307573.0, "close_time": 1763996399999, "quote_volume": 8556.42861, "trades": 101, "taker_buy_base": 114156.0, "taker_buy_quote": 3179.40329 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.02802, "high": 0.02811, "low": 0.02784, "close": 0.02801, "volume": 356754.0, "close_time": 1763999999999, "quote_volume": 9991.37968, "trades": 159, "taker_buy_base": 218792.0, "taker_buy_quote": 6126.79183 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02803, "high": 0.02837, "low": 0.02803, "close": 0.02834, "volume": 771733.0, "close_time": 1764003599999, "quote_volume": 21757.73979, "trades": 100, "taker_buy_base": 653831.0, "taker_buy_quote": 18428.08949 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.02832, "high": 0.02878, "low": 0.02832, "close": 0.02878, "volume": 1002576.0, "close_time": 1764007199999, "quote_volume": 28698.67637, "trades": 151, "taker_buy_base": 432285.0, "taker_buy_quote": 12359.36971 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.02887, "high": 0.02909, "low": 0.0288, "close": 0.02893, "volume": 539245.0, "close_time": 1764010799999, "quote_volume": 15589.61138, "trades": 132, "taker_buy_base": 257567.0, "taker_buy_quote": 7444.5176 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.02893, "high": 0.02902, "low": 0.0288, "close": 0.02882, "volume": 182472.0, "close_time": 1764014399999, "quote_volume": 5274.06297, "trades": 84, "taker_buy_base": 67274.0, "taker_buy_quote": 1946.14411 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02882, "high": 0.0291, "low": 0.02881, "close": 0.02904, "volume": 115531.0, "close_time": 1764017999999, "quote_volume": 3349.33225, "trades": 39, "taker_buy_base": 53401.0, "taker_buy_quote": 1547.01131 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.02899, "high": 0.02907, "low": 0.02882, "close": 0.0289, "volume": 229550.0, "close_time": 1764021599999, "quote_volume": 6645.37356, "trades": 64, "taker_buy_base": 85817.0, "taker_buy_quote": 2487.24397 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.02891, "high": 0.02899, "low": 0.02879, "close": 0.02879, "volume": 72366.0, "close_time": 1764025199999, "quote_volume": 2087.9878, "trades": 29, "taker_buy_base": 25898.0, "taker_buy_quote": 746.9118 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.02884, "high": 0.02891, "low": 0.02873, "close": 0.02883, "volume": 202948.0, "close_time": 1764028799999, "quote_volume": 5850.20035, "trades": 34, "taker_buy_base": 118813.0, "taker_buy_quote": 3425.62694 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02887, "high": 0.02903, "low": 0.02885, "close": 0.02903, "volume": 67891.0, "close_time": 1764032399999, "quote_volume": 1960.98015, "trades": 15, "taker_buy_base": 9802.0, "taker_buy_quote": 283.32472 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0291, "high": 0.0292, "low": 0.029, "close": 0.02902, "volume": 101393.0, "close_time": 1764035999999, "quote_volume": 2949.83038, "trades": 32, "taker_buy_base": 52668.0, "taker_buy_quote": 1532.13627 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.02894, "high": 0.02894, "low": 0.02885, "close": 0.02887, "volume": 48487.0, "close_time": 1764039599999, "quote_volume": 1401.71754, "trades": 10, "taker_buy_base": 20000.0, "taker_buy_quote": 577.96963 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.02904, "high": 0.02904, "low": 0.02887, "close": 0.0289, "volume": 108374.0, "close_time": 1764043199999, "quote_volume": 3135.6579, "trades": 16, "taker_buy_base": 38203.0, "taker_buy_quote": 1107.11912 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.02884, "high": 0.02893, "low": 0.02884, "close": 0.02893, "volume": 32191.0, "close_time": 1764046799999, "quote_volume": 929.1102, "trades": 8, "taker_buy_base": 20715.0, "taker_buy_quote": 597.46401 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.02891, "high": 0.029, "low": 0.02887, "close": 0.02897, "volume": 92206.0, "close_time": 1764050399999, "quote_volume": 2670.79685, "trades": 16, "taker_buy_base": 59358.0, "taker_buy_quote": 1719.77139 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.02896, "high": 0.02896, "low": 0.0288, "close": 0.02892, "volume": 126573.0, "close_time": 1764053999999, "quote_volume": 3650.39538, "trades": 41, "taker_buy_base": 75024.0, "taker_buy_quote": 2161.41161 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.02883, "high": 0.02894, "low": 0.02876, "close": 0.02879, "volume": 117236.0, "close_time": 1764057599999, "quote_volume": 3377.82214, "trades": 21, "taker_buy_base": 17322.0, "taker_buy_quote": 499.60444 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02874, "high": 0.0288, "low": 0.02856, "close": 0.02856, "volume": 184188.0, "close_time": 1764061199999, "quote_volume": 5292.56374, "trades": 50, "taker_buy_base": 50784.0, "taker_buy_quote": 1461.56692 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.02858, "high": 0.02877, "low": 0.02848, "close": 0.02877, "volume": 283733.0, "close_time": 1764064799999, "quote_volume": 8115.72013, "trades": 72, "taker_buy_base": 171807.0, "taker_buy_quote": 4909.83373 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.02874, "high": 0.02878, "low": 0.02866, "close": 0.02878, "volume": 140407.0, "close_time": 1764068399999, "quote_volume": 4029.75504, "trades": 37, "taker_buy_base": 49781.0, "taker_buy_quote": 1430.1071 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.02875, "high": 0.02884, "low": 0.02869, "close": 0.02877, "volume": 167471.0, "close_time": 1764071999999, "quote_volume": 4817.81029, "trades": 44, "taker_buy_base": 89429.0, "taker_buy_quote": 2573.54468 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02878, "high": 0.02893, "low": 0.0287, "close": 0.02886, "volume": 191859.0, "close_time": 1764075599999, "quote_volume": 5537.7377, "trades": 57, "taker_buy_base": 153252.0, "taker_buy_quote": 4422.65712 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.02881, "high": 0.02888, "low": 0.02855, "close": 0.02857, "volume": 200308.0, "close_time": 1764079199999, "quote_volume": 5754.72184, "trades": 63, "taker_buy_base": 116449.0, "taker_buy_quote": 3347.44053 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.02856, "high": 0.02877, "low": 0.02829, "close": 0.02858, "volume": 467928.0, "close_time": 1764082799999, "quote_volume": 13368.30637, "trades": 113, "taker_buy_base": 218095.0, "taker_buy_quote": 6239.44905 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.02856, "high": 0.02883, "low": 0.02842, "close": 0.02871, "volume": 337435.0, "close_time": 1764086399999, "quote_volume": 9675.88499, "trades": 83, "taker_buy_base": 106896.0, "taker_buy_quote": 3065.50182 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0287, "high": 0.02897, "low": 0.0287, "close": 0.0289, "volume": 125663.0, "close_time": 1764089999999, "quote_volume": 3620.3524, "trades": 47, "taker_buy_base": 63244.0, "taker_buy_quote": 1822.42594 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.02888, "high": 0.02906, "low": 0.02881, "close": 0.02896, "volume": 214407.0, "close_time": 1764093599999, "quote_volume": 6207.61883, "trades": 64, "taker_buy_base": 109802.0, "taker_buy_quote": 3178.33894 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.02896, "high": 0.02906, "low": 0.02885, "close": 0.02886, "volume": 128211.0, "close_time": 1764097199999, "quote_volume": 3715.33879, "trades": 54, "taker_buy_base": 81080.0, "taker_buy_quote": 2350.31193 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.02889, "high": 0.02889, "low": 0.02852, "close": 0.02887, "volume": 600248.0, "close_time": 1764100799999, "quote_volume": 17173.69743, "trades": 81, "taker_buy_base": 272629.0, "taker_buy_quote": 7807.06759 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02893, "high": 0.02909, "low": 0.02888, "close": 0.02904, "volume": 152052.0, "close_time": 1764104399999, "quote_volume": 4409.58437, "trades": 55, "taker_buy_base": 83752.0, "taker_buy_quote": 2430.03933 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.02904, "high": 0.02916, "low": 0.02903, "close": 0.02908, "volume": 206485.0, "close_time": 1764107999999, "quote_volume": 6004.78889, "trades": 63, "taker_buy_base": 90149.0, "taker_buy_quote": 2621.7018 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.029, "high": 0.02927, "low": 0.02881, "close": 0.02927, "volume": 413072.0, "close_time": 1764111599999, "quote_volume": 11986.98235, "trades": 76, "taker_buy_base": 219309.0, "taker_buy_quote": 6361.7101 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0292, "high": 0.02935, "low": 0.02917, "close": 0.02929, "volume": 304093.0, "close_time": 1764115199999, "quote_volume": 8907.58286, "trades": 62, "taker_buy_base": 219807.0, "taker_buy_quote": 6437.44032 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02929, "high": 0.02932, "low": 0.02916, "close": 0.02925, "volume": 383512.0, "close_time": 1764118799999, "quote_volume": 11216.11816, "trades": 101, "taker_buy_base": 171978.0, "taker_buy_quote": 5029.12035 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.02923, "high": 0.02933, "low": 0.02911, "close": 0.02929, "volume": 88417.0, "close_time": 1764122399999, "quote_volume": 2578.43455, "trades": 18, "taker_buy_base": 62320.0, "taker_buy_quote": 1816.31587 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.02923, "high": 0.02924, "low": 0.02913, "close": 0.02913, "volume": 403406.0, "close_time": 1764125999999, "quote_volume": 11774.91368, "trades": 42, "taker_buy_base": 366189.0, "taker_buy_quote": 10688.58711 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.02913, "high": 0.02915, "low": 0.02892, "close": 0.02892, "volume": 137389.0, "close_time": 1764129599999, "quote_volume": 3982.18185, "trades": 31, "taker_buy_base": 88511.0, "taker_buy_quote": 2566.01829 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.02892, "high": 0.02898, "low": 0.0289, "close": 0.02896, "volume": 69492.0, "close_time": 1764133199999, "quote_volume": 2011.64848, "trades": 27, "taker_buy_base": 53609.0, "taker_buy_quote": 1551.45723 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.02899, "high": 0.02915, "low": 0.02899, "close": 0.02914, "volume": 49711.0, "close_time": 1764136799999, "quote_volume": 1444.6832, "trades": 21, "taker_buy_base": 29055.0, "taker_buy_quote": 844.54533 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.02913, "high": 0.02916, "low": 0.02901, "close": 0.02914, "volume": 65592.0, "close_time": 1764140399999, "quote_volume": 1908.39694, "trades": 28, "taker_buy_base": 32889.0, "taker_buy_quote": 956.65595 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.02913, "high": 0.02913, "low": 0.02907, "close": 0.02913, "volume": 39223.0, "close_time": 1764143999999, "quote_volume": 1141.81625, "trades": 20, "taker_buy_base": 24841.0, "taker_buy_quote": 723.20534 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.02916, "high": 0.02916, "low": 0.02897, "close": 0.02897, "volume": 98937.0, "close_time": 1764147599999, "quote_volume": 2876.10665, "trades": 36, "taker_buy_base": 41791.0, "taker_buy_quote": 1215.61167 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.02898, "high": 0.02901, "low": 0.02879, "close": 0.02883, "volume": 476617.0, "close_time": 1764151199999, "quote_volume": 13766.88944, "trades": 88, "taker_buy_base": 112242.0, "taker_buy_quote": 3243.70904 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.02884, "high": 0.02892, "low": 0.02873, "close": 0.02885, "volume": 72236.0, "close_time": 1764154799999, "quote_volume": 2082.07986, "trades": 39, "taker_buy_base": 54956.0, "taker_buy_quote": 1584.05326 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.02884, "high": 0.02888, "low": 0.02879, "close": 0.02881, "volume": 150491.0, "close_time": 1764158399999, "quote_volume": 4339.08361, "trades": 41, "taker_buy_base": 77918.0, "taker_buy_quote": 2246.68606 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02884, "high": 0.02886, "low": 0.02866, "close": 0.02879, "volume": 115949.0, "close_time": 1764161999999, "quote_volume": 3330.16874, "trades": 31, "taker_buy_base": 83158.0, "taker_buy_quote": 2387.77371 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.02872, "high": 0.02887, "low": 0.02872, "close": 0.02886, "volume": 349510.0, "close_time": 1764165599999, "quote_volume": 10069.37872, "trades": 102, "taker_buy_base": 231485.0, "taker_buy_quote": 6670.39702 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.02887, "high": 0.02891, "low": 0.02857, "close": 0.02857, "volume": 278899.0, "close_time": 1764169199999, "quote_volume": 8040.84853, "trades": 82, "taker_buy_base": 118813.0, "taker_buy_quote": 3426.436 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.02867, "high": 0.0288, "low": 0.02853, "close": 0.02861, "volume": 158966.0, "close_time": 1764172799999, "quote_volume": 4558.65256, "trades": 59, "taker_buy_base": 92976.0, "taker_buy_quote": 2665.04701 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02862, "high": 0.0289, "low": 0.02862, "close": 0.0288, "volume": 133671.0, "close_time": 1764176399999, "quote_volume": 3847.97554, "trades": 43, "taker_buy_base": 84179.0, "taker_buy_quote": 2422.17996 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.02885, "high": 0.0294, "low": 0.02884, "close": 0.02939, "volume": 308688.0, "close_time": 1764179999999, "quote_volume": 9035.39627, "trades": 69, "taker_buy_base": 113870.0, "taker_buy_quote": 3320.21776 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.02939, "high": 0.02951, "low": 0.02932, "close": 0.02945, "volume": 441284.0, "close_time": 1764183599999, "quote_volume": 12971.99211, "trades": 127, "taker_buy_base": 240221.0, "taker_buy_quote": 7060.01688 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.02942, "high": 0.02942, "low": 0.02924, "close": 0.02932, "volume": 214711.0, "close_time": 1764187199999, "quote_volume": 6290.91389, "trades": 64, "taker_buy_base": 96759.0, "taker_buy_quote": 2835.25916 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.02931, "high": 0.02931, "low": 0.02914, "close": 0.02919, "volume": 75016.0, "close_time": 1764190799999, "quote_volume": 2190.59075, "trades": 30, "taker_buy_base": 25041.0, "taker_buy_quote": 730.90329 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0292, "high": 0.02935, "low": 0.02911, "close": 0.02928, "volume": 188851.0, "close_time": 1764194399999, "quote_volume": 5517.6477, "trades": 71, "taker_buy_base": 100092.0, "taker_buy_quote": 2923.68364 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.02928, "high": 0.02928, "low": 0.02919, "close": 0.02924, "volume": 72634.0, "close_time": 1764197999999, "quote_volume": 2123.85135, "trades": 14, "taker_buy_base": 15185.0, "taker_buy_quote": 444.22199 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.02924, "high": 0.02928, "low": 0.02913, "close": 0.02927, "volume": 218821.0, "close_time": 1764201599999, "quote_volume": 6394.20635, "trades": 58, "taker_buy_base": 139881.0, "taker_buy_quote": 4086.28619 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02926, "high": 0.0294, "low": 0.0292, "close": 0.02933, "volume": 152590.0, "close_time": 1764205199999, "quote_volume": 4467.24706, "trades": 55, "taker_buy_base": 76305.0, "taker_buy_quote": 2234.97151 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.02942, "high": 0.02942, "low": 0.02922, "close": 0.02941, "volume": 154982.0, "close_time": 1764208799999, "quote_volume": 4545.03384, "trades": 48, "taker_buy_base": 112290.0, "taker_buy_quote": 3294.50101 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.02931, "high": 0.02942, "low": 0.02919, "close": 0.02919, "volume": 270276.0, "close_time": 1764212399999, "quote_volume": 7926.9946, "trades": 64, "taker_buy_base": 108124.0, "taker_buy_quote": 3166.08809 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.02926, "high": 0.02927, "low": 0.02914, "close": 0.02916, "volume": 130222.0, "close_time": 1764215999999, "quote_volume": 3800.95415, "trades": 47, "taker_buy_base": 81654.0, "taker_buy_quote": 2382.66097 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02918, "high": 0.02925, "low": 0.02916, "close": 0.02916, "volume": 231327.0, "close_time": 1764219599999, "quote_volume": 6753.22978, "trades": 47, "taker_buy_base": 44806.0, "taker_buy_quote": 1309.87108 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.02916, "high": 0.02916, "low": 0.0289, "close": 0.02898, "volume": 261409.0, "close_time": 1764223199999, "quote_volume": 7597.38604, "trades": 69, "taker_buy_base": 109519.0, "taker_buy_quote": 3183.21629 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.029, "high": 0.0291, "low": 0.02897, "close": 0.02906, "volume": 115578.0, "close_time": 1764226799999, "quote_volume": 3358.16609, "trades": 48, "taker_buy_base": 46500.0, "taker_buy_quote": 1351.23841 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.02903, "high": 0.02909, "low": 0.029, "close": 0.02902, "volume": 55466.0, "close_time": 1764230399999, "quote_volume": 1610.28622, "trades": 30, "taker_buy_base": 14988.0, "taker_buy_quote": 435.13874 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.029, "high": 0.02903, "low": 0.02892, "close": 0.02903, "volume": 57549.0, "close_time": 1764233999999, "quote_volume": 1667.24076, "trades": 31, "taker_buy_base": 24371.0, "taker_buy_quote": 706.29465 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.02903, "high": 0.02914, "low": 0.029, "close": 0.02911, "volume": 52654.0, "close_time": 1764237599999, "quote_volume": 1531.29291, "trades": 37, "taker_buy_base": 38283.0, "taker_buy_quote": 1113.01533 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.02911, "high": 0.02913, "low": 0.029, "close": 0.02906, "volume": 272513.0, "close_time": 1764241199999, "quote_volume": 7930.21307, "trades": 57, "taker_buy_base": 202701.0, "taker_buy_quote": 5899.93228 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.02908, "high": 0.02911, "low": 0.02905, "close": 0.02905, "volume": 216137.0, "close_time": 1764244799999, "quote_volume": 6285.92128, "trades": 56, "taker_buy_base": 68976.0, "taker_buy_quote": 2005.9773 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02905, "high": 0.02905, "low": 0.02884, "close": 0.02889, "volume": 403006.0, "close_time": 1764248399999, "quote_volume": 11659.13599, "trades": 84, "taker_buy_base": 106208.0, "taker_buy_quote": 3075.01275 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.02887, "high": 0.02902, "low": 0.02887, "close": 0.02899, "volume": 57329.0, "close_time": 1764251999999, "quote_volume": 1659.37448, "trades": 29, "taker_buy_base": 38835.0, "taker_buy_quote": 1124.17597 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.029, "high": 0.02926, "low": 0.029, "close": 0.02909, "volume": 1036879.0, "close_time": 1764255599999, "quote_volume": 30193.95872, "trades": 167, "taker_buy_base": 757018.0, "taker_buy_quote": 22045.96754 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.02909, "high": 0.02925, "low": 0.02907, "close": 0.02925, "volume": 185579.0, "close_time": 1764259199999, "quote_volume": 5413.57254, "trades": 50, "taker_buy_base": 135362.0, "taker_buy_quote": 3949.66453 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02932, "high": 0.02956, "low": 0.0293, "close": 0.02956, "volume": 241240.0, "close_time": 1764262799999, "quote_volume": 7104.75998, "trades": 89, "taker_buy_base": 192482.0, "taker_buy_quote": 5669.1701 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.02955, "high": 0.02956, "low": 0.02947, "close": 0.02947, "volume": 118142.0, "close_time": 1764266399999, "quote_volume": 3486.97473, "trades": 59, "taker_buy_base": 32133.0, "taker_buy_quote": 948.68198 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.02945, "high": 0.02957, "low": 0.0294, "close": 0.02952, "volume": 37037.0, "close_time": 1764269999999, "quote_volume": 1091.06238, "trades": 39, "taker_buy_base": 17099.0, "taker_buy_quote": 504.00822 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.02951, "high": 0.02964, "low": 0.02951, "close": 0.02957, "volume": 602694.0, "close_time": 1764273599999, "quote_volume": 17823.36872, "trades": 101, "taker_buy_base": 303414.0, "taker_buy_quote": 8971.28658 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02958, "high": 0.02968, "low": 0.02958, "close": 0.02963, "volume": 232538.0, "close_time": 1764277199999, "quote_volume": 6890.24615, "trades": 47, "taker_buy_base": 44572.0, "taker_buy_quote": 1320.17697 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.02965, "high": 0.02967, "low": 0.02954, "close": 0.02954, "volume": 347495.0, "close_time": 1764280799999, "quote_volume": 10289.20056, "trades": 98, "taker_buy_base": 173719.0, "taker_buy_quote": 5142.53952 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.02953, "high": 0.02956, "low": 0.02934, "close": 0.02941, "volume": 154262.0, "close_time": 1764284399999, "quote_volume": 4540.45072, "trades": 38, "taker_buy_base": 101235.0, "taker_buy_quote": 2977.44794 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0294, "high": 0.02946, "low": 0.02931, "close": 0.02944, "volume": 199278.0, "close_time": 1764287999999, "quote_volume": 5858.96444, "trades": 53, "taker_buy_base": 39351.0, "taker_buy_quote": 1156.91641 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02946, "high": 0.02959, "low": 0.02946, "close": 0.02954, "volume": 105182.0, "close_time": 1764291599999, "quote_volume": 3107.45016, "trades": 30, "taker_buy_base": 58840.0, "taker_buy_quote": 1738.2471 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.02951, "high": 0.02972, "low": 0.02938, "close": 0.02942, "volume": 310101.0, "close_time": 1764295199999, "quote_volume": 9181.00627, "trades": 75, "taker_buy_base": 117944.0, "taker_buy_quote": 3488.46668 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.02933, "high": 0.02954, "low": 0.0293, "close": 0.02953, "volume": 214262.0, "close_time": 1764298799999, "quote_volume": 6298.89402, "trades": 71, "taker_buy_base": 135365.0, "taker_buy_quote": 3980.88766 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.02953, "high": 0.02971, "low": 0.0295, "close": 0.02965, "volume": 421004.0, "close_time": 1764302399999, "quote_volume": 12467.82127, "trades": 99, "taker_buy_base": 246345.0, "taker_buy_quote": 7294.09805 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02964, "high": 0.02998, "low": 0.02962, "close": 0.02982, "volume": 1140861.0, "close_time": 1764305999999, "quote_volume": 34030.72316, "trades": 198, "taker_buy_base": 701230.0, "taker_buy_quote": 20923.27297 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.02982, "high": 0.02995, "low": 0.02968, "close": 0.02975, "volume": 203711.0, "close_time": 1764309599999, "quote_volume": 6070.56402, "trades": 54, "taker_buy_base": 92071.0, "taker_buy_quote": 2741.7648 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.02972, "high": 0.02982, "low": 0.02962, "close": 0.02966, "volume": 577903.0, "close_time": 1764313199999, "quote_volume": 17184.6663, "trades": 118, "taker_buy_base": 289660.0, "taker_buy_quote": 8611.31703 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.02965, "high": 0.03034, "low": 0.02965, "close": 0.03016, "volume": 2050233.0, "close_time": 1764316799999, "quote_volume": 61466.39317, "trades": 346, "taker_buy_base": 1096697.0, "taker_buy_quote": 32863.47191 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0302, "high": 0.03099, "low": 0.03009, "close": 0.03025, "volume": 7194859.0, "close_time": 1764320399999, "quote_volume": 220000.62165, "trades": 1366, "taker_buy_base": 4009651.0, "taker_buy_quote": 122678.83484 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0302, "high": 0.03039, "low": 0.0301, "close": 0.03013, "volume": 702938.0, "close_time": 1764323999999, "quote_volume": 21244.49861, "trades": 184, "taker_buy_base": 363674.0, "taker_buy_quote": 10987.55192 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.03015, "high": 0.03029, "low": 0.03008, "close": 0.03018, "volume": 641081.0, "close_time": 1764327599999, "quote_volume": 19349.33009, "trades": 178, "taker_buy_base": 328682.0, "taker_buy_quote": 9920.40564 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.03017, "high": 0.03041, "low": 0.02989, "close": 0.03039, "volume": 781185.0, "close_time": 1764331199999, "quote_volume": 23561.40118, "trades": 208, "taker_buy_base": 397086.0, "taker_buy_quote": 11978.63955 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.03041, "high": 0.03063, "low": 0.03025, "close": 0.03027, "volume": 885944.0, "close_time": 1764334799999, "quote_volume": 26957.53461, "trades": 200, "taker_buy_base": 509704.0, "taker_buy_quote": 15516.48467 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.03032, "high": 0.03042, "low": 0.03015, "close": 0.03028, "volume": 546631.0, "close_time": 1764338399999, "quote_volume": 16550.42269, "trades": 110, "taker_buy_base": 278898.0, "taker_buy_quote": 8440.66502 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.03032, "high": 0.03052, "low": 0.03023, "close": 0.03039, "volume": 849547.0, "close_time": 1764341999999, "quote_volume": 25831.59031, "trades": 141, "taker_buy_base": 400497.0, "taker_buy_quote": 12171.97157 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.03033, "high": 0.03077, "low": 0.03026, "close": 0.03036, "volume": 1053333.0, "close_time": 1764345599999, "quote_volume": 32134.35012, "trades": 194, "taker_buy_base": 570358.0, "taker_buy_quote": 17408.83609 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.03037, "high": 0.0304, "low": 0.03013, "close": 0.03021, "volume": 393861.0, "close_time": 1764349199999, "quote_volume": 11920.49566, "trades": 94, "taker_buy_base": 190174.0, "taker_buy_quote": 5756.61494 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.03022, "high": 0.0303, "low": 0.02996, "close": 0.03005, "volume": 516311.0, "close_time": 1764352799999, "quote_volume": 15558.20498, "trades": 145, "taker_buy_base": 295602.0, "taker_buy_quote": 8913.33049 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.03006, "high": 0.03019, "low": 0.02995, "close": 0.0301, "volume": 164154.0, "close_time": 1764356399999, "quote_volume": 4936.24866, "trades": 50, "taker_buy_base": 110023.0, "taker_buy_quote": 3308.4783 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0301, "high": 0.03062, "low": 0.0301, "close": 0.03051, "volume": 399834.0, "close_time": 1764359999999, "quote_volume": 12164.01334, "trades": 91, "taker_buy_base": 151696.0, "taker_buy_quote": 4624.70688 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0305, "high": 0.03055, "low": 0.03032, "close": 0.03034, "volume": 673306.0, "close_time": 1764363599999, "quote_volume": 20504.3655, "trades": 143, "taker_buy_base": 340252.0, "taker_buy_quote": 10361.62715 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.03033, "high": 0.0305, "low": 0.03029, "close": 0.03041, "volume": 410745.0, "close_time": 1764367199999, "quote_volume": 12482.15716, "trades": 84, "taker_buy_base": 265243.0, "taker_buy_quote": 8056.84814 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.03035, "high": 0.03041, "low": 0.03021, "close": 0.03041, "volume": 283617.0, "close_time": 1764370799999, "quote_volume": 8594.73091, "trades": 58, "taker_buy_base": 138478.0, "taker_buy_quote": 4196.73127 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.03044, "high": 0.03059, "low": 0.03041, "close": 0.03054, "volume": 198539.0, "close_time": 1764374399999, "quote_volume": 6057.40235, "trades": 63, "taker_buy_base": 58243.0, "taker_buy_quote": 1777.72575 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03053, "high": 0.03053, "low": 0.03035, "close": 0.03047, "volume": 429143.0, "close_time": 1764377999999, "quote_volume": 13056.44065, "trades": 117, "taker_buy_base": 223124.0, "taker_buy_quote": 6786.86876 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.03051, "high": 0.03061, "low": 0.03046, "close": 0.03055, "volume": 296419.0, "close_time": 1764381599999, "quote_volume": 9048.08773, "trades": 82, "taker_buy_base": 144781.0, "taker_buy_quote": 4419.7187 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.03059, "high": 0.03113, "low": 0.03054, "close": 0.03108, "volume": 1893562.0, "close_time": 1764385199999, "quote_volume": 58440.48978, "trades": 377, "taker_buy_base": 1095102.0, "taker_buy_quote": 33801.99122 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.03104, "high": 0.03256, "low": 0.03037, "close": 0.03045, "volume": 10360190.0, "close_time": 1764388799999, "quote_volume": 326217.39738, "trades": 2307, "taker_buy_base": 4893350.0, "taker_buy_quote": 154198.95464 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03046, "high": 0.03054, "low": 0.03031, "close": 0.03037, "volume": 505865.0, "close_time": 1764392399999, "quote_volume": 15390.24158, "trades": 132, "taker_buy_base": 308602.0, "taker_buy_quote": 9387.71106 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.03042, "high": 0.0307, "low": 0.03042, "close": 0.03054, "volume": 493367.0, "close_time": 1764395999999, "quote_volume": 15088.0927, "trades": 107, "taker_buy_base": 198007.0, "taker_buy_quote": 6054.85749 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.03057, "high": 0.03069, "low": 0.03028, "close": 0.0304, "volume": 764934.0, "close_time": 1764399599999, "quote_volume": 23272.70973, "trades": 183, "taker_buy_base": 283815.0, "taker_buy_quote": 8629.80325 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0304, "high": 0.03058, "low": 0.03032, "close": 0.03041, "volume": 535209.0, "close_time": 1764403199999, "quote_volume": 16288.46963, "trades": 286, "taker_buy_base": 208157.0, "taker_buy_quote": 6330.38437 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03043, "high": 0.03109, "low": 0.0304, "close": 0.03091, "volume": 1751730.0, "close_time": 1764406799999, "quote_volume": 54053.3199, "trades": 393, "taker_buy_base": 799842.0, "taker_buy_quote": 24689.86505 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.03092, "high": 0.03096, "low": 0.0306, "close": 0.03077, "volume": 972974.0, "close_time": 1764410399999, "quote_volume": 29975.14913, "trades": 183, "taker_buy_base": 497022.0, "taker_buy_quote": 15316.33193 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.03084, "high": 0.03091, "low": 0.03067, "close": 0.03072, "volume": 324156.0, "close_time": 1764413999999, "quote_volume": 9983.75278, "trades": 67, "taker_buy_base": 195081.0, "taker_buy_quote": 6005.73628 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.03076, "high": 0.031, "low": 0.03072, "close": 0.031, "volume": 470080.0, "close_time": 1764417599999, "quote_volume": 14528.69015, "trades": 83, "taker_buy_base": 231949.0, "taker_buy_quote": 7166.29282 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03105, "high": 0.03135, "low": 0.03091, "close": 0.03093, "volume": 918038.0, "close_time": 1764421199999, "quote_volume": 28543.44848, "trades": 178, "taker_buy_base": 463318.0, "taker_buy_quote": 14400.57551 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.03091, "high": 0.03126, "low": 0.03091, "close": 0.03117, "volume": 585556.0, "close_time": 1764424799999, "quote_volume": 18217.07821, "trades": 81, "taker_buy_base": 273356.0, "taker_buy_quote": 8499.5588 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.03116, "high": 0.03127, "low": 0.03097, "close": 0.03104, "volume": 580671.0, "close_time": 1764428399999, "quote_volume": 18065.27617, "trades": 107, "taker_buy_base": 281754.0, "taker_buy_quote": 8763.3361 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.03107, "high": 0.03132, "low": 0.03105, "close": 0.03124, "volume": 387277.0, "close_time": 1764431999999, "quote_volume": 12092.39393, "trades": 70, "taker_buy_base": 96921.0, "taker_buy_quote": 3020.22901 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03123, "high": 0.03125, "low": 0.03099, "close": 0.0311, "volume": 257724.0, "close_time": 1764435599999, "quote_volume": 8032.66135, "trades": 57, "taker_buy_base": 206442.0, "taker_buy_quote": 6435.81329 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.03105, "high": 0.03118, "low": 0.03074, "close": 0.03095, "volume": 447585.0, "close_time": 1764439199999, "quote_volume": 13886.24409, "trades": 89, "taker_buy_base": 259015.0, "taker_buy_quote": 8038.66955 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.03095, "high": 0.03097, "low": 0.03067, "close": 0.03084, "volume": 356716.0, "close_time": 1764442799999, "quote_volume": 10981.36343, "trades": 67, "taker_buy_base": 128446.0, "taker_buy_quote": 3951.36066 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.03081, "high": 0.03089, "low": 0.03066, "close": 0.03069, "volume": 41025.0, "close_time": 1764446399999, "quote_volume": 1260.77878, "trades": 18, "taker_buy_base": 24578.0, "taker_buy_quote": 754.59411 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03068, "high": 0.03076, "low": 0.03057, "close": 0.03076, "volume": 155474.0, "close_time": 1764449999999, "quote_volume": 4769.82091, "trades": 43, "taker_buy_base": 101508.0, "taker_buy_quote": 3116.60564 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.03082, "high": 0.03089, "low": 0.03073, "close": 0.03082, "volume": 89500.0, "close_time": 1764453599999, "quote_volume": 2759.51174, "trades": 23, "taker_buy_base": 31107.0, "taker_buy_quote": 960.19769 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.03076, "high": 0.03076, "low": 0.03062, "close": 0.0307, "volume": 140748.0, "close_time": 1764457199999, "quote_volume": 4315.97085, "trades": 20, "taker_buy_base": 90819.0, "taker_buy_quote": 2783.67954 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.03061, "high": 0.03074, "low": 0.03061, "close": 0.03073, "volume": 99237.0, "close_time": 1764460799999, "quote_volume": 3043.74678, "trades": 21, "taker_buy_base": 38397.0, "taker_buy_quote": 1178.57397 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03071, "high": 0.03082, "low": 0.03063, "close": 0.03071, "volume": 209054.0, "close_time": 1764464399999, "quote_volume": 6426.13875, "trades": 37, "taker_buy_base": 120417.0, "taker_buy_quote": 3701.83008 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.03073, "high": 0.03097, "low": 0.03073, "close": 0.03088, "volume": 302445.0, "close_time": 1764467999999, "quote_volume": 9342.10588, "trades": 49, "taker_buy_base": 129551.0, "taker_buy_quote": 4000.53237 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.03087, "high": 0.0309, "low": 0.03077, "close": 0.03078, "volume": 123411.0, "close_time": 1764471599999, "quote_volume": 3805.19067, "trades": 22, "taker_buy_base": 72358.0, "taker_buy_quote": 2229.60397 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.03085, "high": 0.03092, "low": 0.03062, "close": 0.03092, "volume": 54330.0, "close_time": 1764475199999, "quote_volume": 1666.45991, "trades": 10, "taker_buy_base": 7746.0, "taker_buy_quote": 238.7112 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03099, "high": 0.03138, "low": 0.03099, "close": 0.03108, "volume": 626106.0, "close_time": 1764478799999, "quote_volume": 19551.67528, "trades": 93, "taker_buy_base": 372007.0, "taker_buy_quote": 11607.16284 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.03109, "high": 0.03119, "low": 0.031, "close": 0.03102, "volume": 263536.0, "close_time": 1764482399999, "quote_volume": 8183.10215, "trades": 47, "taker_buy_base": 175207.0, "taker_buy_quote": 5441.30687 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.03103, "high": 0.03118, "low": 0.03097, "close": 0.03106, "volume": 149804.0, "close_time": 1764485999999, "quote_volume": 4657.24795, "trades": 26, "taker_buy_base": 56447.0, "taker_buy_quote": 1754.39185 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0311, "high": 0.03114, "low": 0.03103, "close": 0.03108, "volume": 222389.0, "close_time": 1764489599999, "quote_volume": 6920.36598, "trades": 30, "taker_buy_base": 79827.0, "taker_buy_quote": 2485.02767 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03114, "high": 0.0312, "low": 0.03098, "close": 0.03116, "volume": 310643.0, "close_time": 1764493199999, "quote_volume": 9670.11067, "trades": 62, "taker_buy_base": 143079.0, "taker_buy_quote": 4454.30688 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0311, "high": 0.03129, "low": 0.03094, "close": 0.03129, "volume": 1052191.0, "close_time": 1764496799999, "quote_volume": 32727.86659, "trades": 155, "taker_buy_base": 663538.0, "taker_buy_quote": 20631.43978 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0312, "high": 0.03126, "low": 0.03107, "close": 0.03114, "volume": 262683.0, "close_time": 1764500399999, "quote_volume": 8184.09144, "trades": 49, "taker_buy_base": 136549.0, "taker_buy_quote": 4254.57897 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.03114, "high": 0.03114, "low": 0.03096, "close": 0.03106, "volume": 88077.0, "close_time": 1764503999999, "quote_volume": 2734.74151, "trades": 23, "taker_buy_base": 11462.0, "taker_buy_quote": 356.43952 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03096, "high": 0.03118, "low": 0.03096, "close": 0.03114, "volume": 91108.0, "close_time": 1764507599999, "quote_volume": 2832.79423, "trades": 16, "taker_buy_base": 10103.0, "taker_buy_quote": 314.14763 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.03111, "high": 0.03123, "low": 0.031, "close": 0.031, "volume": 197645.0, "close_time": 1764511199999, "quote_volume": 6154.13965, "trades": 40, "taker_buy_base": 62798.0, "taker_buy_quote": 1954.06733 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.03102, "high": 0.03102, "low": 0.03071, "close": 0.03071, "volume": 132418.0, "close_time": 1764514799999, "quote_volume": 4079.28889, "trades": 30, "taker_buy_base": 44464.0, "taker_buy_quote": 1370.49962 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0307, "high": 0.03071, "low": 0.03047, "close": 0.03068, "volume": 293634.0, "close_time": 1764518399999, "quote_volume": 8981.0051, "trades": 74, "taker_buy_base": 129390.0, "taker_buy_quote": 3953.00538 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03064, "high": 0.03076, "low": 0.03064, "close": 0.03074, "volume": 52034.0, "close_time": 1764521999999, "quote_volume": 1598.5898, "trades": 17, "taker_buy_base": 29415.0, "taker_buy_quote": 903.1899 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.03075, "high": 0.03075, "low": 0.03062, "close": 0.03068, "volume": 37353.0, "close_time": 1764525599999, "quote_volume": 1145.47631, "trades": 18, "taker_buy_base": 21651.0, "taker_buy_quote": 663.79857 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.03065, "high": 0.03068, "low": 0.03056, "close": 0.03067, "volume": 91065.0, "close_time": 1764529199999, "quote_volume": 2787.36936, "trades": 26, "taker_buy_base": 76974.0, "taker_buy_quote": 2355.54692 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.03068, "high": 0.03072, "low": 0.03068, "close": 0.03071, "volume": 41500.0, "close_time": 1764532799999, "quote_volume": 1274.08137, "trades": 10, "taker_buy_base": 787.0, "taker_buy_quote": 24.16353 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.03069, "high": 0.03077, "low": 0.03059, "close": 0.03061, "volume": 88913.0, "close_time": 1764536399999, "quote_volume": 2725.13101, "trades": 26, "taker_buy_base": 28667.0, "taker_buy_quote": 879.40356 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.03062, "high": 0.0307, "low": 0.03059, "close": 0.03063, "volume": 177823.0, "close_time": 1764539999999, "quote_volume": 5447.42887, "trades": 40, "taker_buy_base": 107676.0, "taker_buy_quote": 3298.71074 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.03066, "high": 0.03074, "low": 0.03063, "close": 0.03066, "volume": 44672.0, "close_time": 1764543599999, "quote_volume": 1371.13899, "trades": 9, "taker_buy_base": 4667.0, "taker_buy_quote": 143.21036 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.03065, "high": 0.03065, "low": 0.03025, "close": 0.03027, "volume": 178059.0, "close_time": 1764547199999, "quote_volume": 5404.87078, "trades": 44, "taker_buy_base": 30454.0, "taker_buy_quote": 926.18927 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03021, "high": 0.03025, "low": 0.02863, "close": 0.02871, "volume": 2551523.0, "close_time": 1764550799999, "quote_volume": 75071.1571, "trades": 476, "taker_buy_base": 1102622.0, "taker_buy_quote": 32532.39413 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.02866, "high": 0.02911, "low": 0.02852, "close": 0.02901, "volume": 477171.0, "close_time": 1764554399999, "quote_volume": 13743.58964, "trades": 80, "taker_buy_base": 245207.0, "taker_buy_quote": 7049.36295 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.02882, "high": 0.02909, "low": 0.02878, "close": 0.02882, "volume": 260391.0, "close_time": 1764557999999, "quote_volume": 7534.1428, "trades": 35, "taker_buy_base": 159933.0, "taker_buy_quote": 4625.34608 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.02871, "high": 0.02876, "low": 0.02845, "close": 0.02862, "volume": 533686.0, "close_time": 1764561599999, "quote_volume": 15278.07566, "trades": 125, "taker_buy_base": 110557.0, "taker_buy_quote": 3165.1914 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.02857, "high": 0.02865, "low": 0.02836, "close": 0.02851, "volume": 282949.0, "close_time": 1764565199999, "quote_volume": 8080.98403, "trades": 45, "taker_buy_base": 129970.0, "taker_buy_quote": 3716.48661 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.02862, "high": 0.02873, "low": 0.02859, "close": 0.02865, "volume": 106944.0, "close_time": 1764568799999, "quote_volume": 3063.91299, "trades": 20, "taker_buy_base": 73629.0, "taker_buy_quote": 2110.96277 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.02864, "high": 0.02868, "low": 0.02842, "close": 0.02853, "volume": 467035.0, "close_time": 1764572399999, "quote_volume": 13314.2065, "trades": 80, "taker_buy_base": 158052.0, "taker_buy_quote": 4505.209 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.02847, "high": 0.02854, "low": 0.02843, "close": 0.02852, "volume": 34849.0, "close_time": 1764575999999, "quote_volume": 992.41972, "trades": 19, "taker_buy_base": 27262.0, "taker_buy_quote": 776.41092 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02851, "high": 0.02878, "low": 0.0285, "close": 0.02878, "volume": 76344.0, "close_time": 1764579599999, "quote_volume": 2189.16306, "trades": 22, "taker_buy_base": 14022.0, "taker_buy_quote": 402.17571 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.02876, "high": 0.02885, "low": 0.02871, "close": 0.02871, "volume": 295553.0, "close_time": 1764583199999, "quote_volume": 8509.85355, "trades": 35, "taker_buy_base": 159683.0, "taker_buy_quote": 4600.62042 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.02875, "high": 0.02882, "low": 0.02874, "close": 0.02877, "volume": 145347.0, "close_time": 1764586799999, "quote_volume": 4185.12651, "trades": 36, "taker_buy_base": 88057.0, "taker_buy_quote": 2535.28447 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.02879, "high": 0.02879, "low": 0.0286, "close": 0.02866, "volume": 67846.0, "close_time": 1764590399999, "quote_volume": 1946.86667, "trades": 34, "taker_buy_base": 30583.0, "taker_buy_quote": 877.70087 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02867, "high": 0.02867, "low": 0.02816, "close": 0.02857, "volume": 232766.0, "close_time": 1764593999999, "quote_volume": 6619.49288, "trades": 63, "taker_buy_base": 130657.0, "taker_buy_quote": 3710.12324 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.02867, "high": 0.02878, "low": 0.02849, "close": 0.02859, "volume": 111253.0, "close_time": 1764597599999, "quote_volume": 3181.75498, "trades": 36, "taker_buy_base": 57500.0, "taker_buy_quote": 1643.78706 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.02865, "high": 0.02882, "low": 0.02856, "close": 0.02878, "volume": 92243.0, "close_time": 1764601199999, "quote_volume": 2646.9171, "trades": 21, "taker_buy_base": 83457.0, "taker_buy_quote": 2395.48909 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.02877, "high": 0.02877, "low": 0.028, "close": 0.02845, "volume": 367213.0, "close_time": 1764604799999, "quote_volume": 10419.17282, "trades": 96, "taker_buy_base": 171976.0, "taker_buy_quote": 4857.53347 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0284, "high": 0.02846, "low": 0.02816, "close": 0.02833, "volume": 182243.0, "close_time": 1764608399999, "quote_volume": 5165.95174, "trades": 30, "taker_buy_base": 135800.0, "taker_buy_quote": 3847.95212 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.02838, "high": 0.02848, "low": 0.0283, "close": 0.02833, "volume": 95361.0, "close_time": 1764611999999, "quote_volume": 2705.1687, "trades": 33, "taker_buy_base": 13651.0, "taker_buy_quote": 387.75021 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.02835, "high": 0.02865, "low": 0.02835, "close": 0.02862, "volume": 196508.0, "close_time": 1764615599999, "quote_volume": 5613.25384, "trades": 60, "taker_buy_base": 95040.0, "taker_buy_quote": 2714.65824 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.02861, "high": 0.02861, "low": 0.02838, "close": 0.02851, "volume": 33864.0, "close_time": 1764619199999, "quote_volume": 964.5292, "trades": 24, "taker_buy_base": 22221.0, "taker_buy_quote": 632.90689 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.02849, "high": 0.02862, "low": 0.02847, "close": 0.0285, "volume": 192280.0, "close_time": 1764622799999, "quote_volume": 5485.11631, "trades": 27, "taker_buy_base": 97031.0, "taker_buy_quote": 2768.19839 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.02848, "high": 0.02888, "low": 0.02848, "close": 0.02882, "volume": 186894.0, "close_time": 1764626399999, "quote_volume": 5377.86044, "trades": 46, "taker_buy_base": 103777.0, "taker_buy_quote": 2981.48363 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.02884, "high": 0.02901, "low": 0.0288, "close": 0.0289, "volume": 136817.0, "close_time": 1764629999999, "quote_volume": 3953.13448, "trades": 44, "taker_buy_base": 43808.0, "taker_buy_quote": 1266.02296 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.02891, "high": 0.02892, "low": 0.02872, "close": 0.02877, "volume": 134032.0, "close_time": 1764633599999, "quote_volume": 3866.89464, "trades": 27, "taker_buy_base": 98133.0, "taker_buy_quote": 2831.58155 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02877, "high": 0.02882, "low": 0.02861, "close": 0.02876, "volume": 128191.0, "close_time": 1764637199999, "quote_volume": 3678.0588, "trades": 32, "taker_buy_base": 37718.0, "taker_buy_quote": 1082.58313 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.02891, "high": 0.02898, "low": 0.02875, "close": 0.02882, "volume": 83011.0, "close_time": 1764640799999, "quote_volume": 2393.43938, "trades": 37, "taker_buy_base": 61602.0, "taker_buy_quote": 1776.29782 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0288, "high": 0.029, "low": 0.0288, "close": 0.02893, "volume": 20900.0, "close_time": 1764644399999, "quote_volume": 603.72802, "trades": 10, "taker_buy_base": 18200.0, "taker_buy_quote": 525.61702 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.02888, "high": 0.02892, "low": 0.02872, "close": 0.02892, "volume": 22298.0, "close_time": 1764647999999, "quote_volume": 642.43482, "trades": 11, "taker_buy_base": 11273.0, "taker_buy_quote": 325.19382 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.02895, "high": 0.02901, "low": 0.02893, "close": 0.02895, "volume": 17985.0, "close_time": 1764651599999, "quote_volume": 520.67898, "trades": 8, "taker_buy_base": 4944.0, "taker_buy_quote": 143.14122 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.02888, "high": 0.0291, "low": 0.02888, "close": 0.02897, "volume": 159966.0, "close_time": 1764655199999, "quote_volume": 4639.59379, "trades": 55, "taker_buy_base": 85444.0, "taker_buy_quote": 2476.89037 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.02889, "high": 0.02898, "low": 0.02889, "close": 0.02894, "volume": 68533.0, "close_time": 1764658799999, "quote_volume": 1983.1532, "trades": 19, "taker_buy_base": 53459.0, "taker_buy_quote": 1547.3636 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.02892, "high": 0.02896, "low": 0.02885, "close": 0.02895, "volume": 92753.0, "close_time": 1764662399999, "quote_volume": 2680.65063, "trades": 46, "taker_buy_base": 38907.0, "taker_buy_quote": 1124.89395 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.02895, "high": 0.02895, "low": 0.02857, "close": 0.02857, "volume": 82700.0, "close_time": 1764665999999, "quote_volume": 2380.41492, "trades": 27, "taker_buy_base": 32608.0, "taker_buy_quote": 939.02343 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.02862, "high": 0.02876, "low": 0.02862, "close": 0.02874, "volume": 43013.0, "close_time": 1764669599999, "quote_volume": 1234.96972, "trades": 20, "taker_buy_base": 24887.0, "taker_buy_quote": 714.17568 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.02882, "high": 0.02905, "low": 0.02878, "close": 0.02905, "volume": 223659.0, "close_time": 1764673199999, "quote_volume": 6480.89911, "trades": 27, "taker_buy_base": 195727.0, "taker_buy_quote": 5675.55592 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.02896, "high": 0.02907, "low": 0.02893, "close": 0.02898, "volume": 173084.0, "close_time": 1764676799999, "quote_volume": 5017.2348, "trades": 41, "taker_buy_base": 79131.0, "taker_buy_quote": 2293.80283 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02905, "high": 0.02907, "low": 0.02896, "close": 0.02899, "volume": 10472.0, "close_time": 1764680399999, "quote_volume": 303.73681, "trades": 9, "taker_buy_base": 218.0, "taker_buy_quote": 6.32854 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.02902, "high": 0.02935, "low": 0.02892, "close": 0.02934, "volume": 269001.0, "close_time": 1764683999999, "quote_volume": 7816.29496, "trades": 56, "taker_buy_base": 141199.0, "taker_buy_quote": 4098.71716 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.02933, "high": 0.02973, "low": 0.02927, "close": 0.0297, "volume": 430312.0, "close_time": 1764687599999, "quote_volume": 12709.85464, "trades": 82, "taker_buy_base": 265039.0, "taker_buy_quote": 7820.63618 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.02979, "high": 0.03062, "low": 0.02979, "close": 0.03054, "volume": 1027470.0, "close_time": 1764691199999, "quote_volume": 31144.7096, "trades": 192, "taker_buy_base": 556492.0, "taker_buy_quote": 16901.70279 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03058, "high": 0.03072, "low": 0.0304, "close": 0.03059, "volume": 413547.0, "close_time": 1764694799999, "quote_volume": 12643.54836, "trades": 108, "taker_buy_base": 196512.0, "taker_buy_quote": 6006.64034 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.03064, "high": 0.03066, "low": 0.03042, "close": 0.03063, "volume": 153165.0, "close_time": 1764698399999, "quote_volume": 4684.43198, "trades": 56, "taker_buy_base": 69663.0, "taker_buy_quote": 2132.11053 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.03061, "high": 0.03061, "low": 0.03043, "close": 0.03046, "volume": 140325.0, "close_time": 1764701999999, "quote_volume": 4281.81687, "trades": 55, "taker_buy_base": 54694.0, "taker_buy_quote": 1669.80103 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.03044, "high": 0.03044, "low": 0.03019, "close": 0.03019, "volume": 104044.0, "close_time": 1764705599999, "quote_volume": 3149.35417, "trades": 32, "taker_buy_base": 77224.0, "taker_buy_quote": 2337.63431 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.03021, "high": 0.03024, "low": 0.03007, "close": 0.03013, "volume": 153814.0, "close_time": 1764709199999, "quote_volume": 4637.16891, "trades": 67, "taker_buy_base": 58022.0, "taker_buy_quote": 1749.73066 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.03021, "high": 0.03026, "low": 0.03014, "close": 0.03018, "volume": 55168.0, "close_time": 1764712799999, "quote_volume": 1665.22633, "trades": 21, "taker_buy_base": 41213.0, "taker_buy_quote": 1244.12945 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.03019, "high": 0.03025, "low": 0.03019, "close": 0.03023, "volume": 11768.0, "close_time": 1764716399999, "quote_volume": 355.68452, "trades": 7, "taker_buy_base": 7288.0, "taker_buy_quote": 220.36212 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0303, "high": 0.03033, "low": 0.03018, "close": 0.03024, "volume": 590739.0, "close_time": 1764719999999, "quote_volume": 17871.31711, "trades": 107, "taker_buy_base": 254908.0, "taker_buy_quote": 7714.80697 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0303, "high": 0.0305, "low": 0.03029, "close": 0.03041, "volume": 184106.0, "close_time": 1764723599999, "quote_volume": 5598.81151, "trades": 48, "taker_buy_base": 62911.0, "taker_buy_quote": 1912.08948 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.03036, "high": 0.03048, "low": 0.03036, "close": 0.03048, "volume": 72147.0, "close_time": 1764727199999, "quote_volume": 2195.51742, "trades": 26, "taker_buy_base": 54897.0, "taker_buy_quote": 1670.96052 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.03045, "high": 0.03073, "low": 0.03044, "close": 0.03065, "volume": 48993.0, "close_time": 1764730799999, "quote_volume": 1498.74738, "trades": 36, "taker_buy_base": 41721.0, "taker_buy_quote": 1277.19058 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.03068, "high": 0.03068, "low": 0.03054, "close": 0.03056, "volume": 142027.0, "close_time": 1764734399999, "quote_volume": 4349.89336, "trades": 26, "taker_buy_base": 104012.0, "taker_buy_quote": 3186.70297 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03057, "high": 0.03087, "low": 0.03057, "close": 0.03087, "volume": 16347.0, "close_time": 1764737999999, "quote_volume": 503.70418, "trades": 22, "taker_buy_base": 11683.0, "taker_buy_quote": 360.5766 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.03086, "high": 0.03106, "low": 0.03085, "close": 0.03102, "volume": 126065.0, "close_time": 1764741599999, "quote_volume": 3907.8945, "trades": 48, "taker_buy_base": 51444.0, "taker_buy_quote": 1593.90553 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.03114, "high": 0.03118, "low": 0.0309, "close": 0.03105, "volume": 170025.0, "close_time": 1764745199999, "quote_volume": 5271.31368, "trades": 67, "taker_buy_base": 118211.0, "taker_buy_quote": 3664.33238 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.03103, "high": 0.03107, "low": 0.031, "close": 0.03101, "volume": 26071.0, "close_time": 1764748799999, "quote_volume": 808.86216, "trades": 11, "taker_buy_base": 4884.0, "taker_buy_quote": 151.62606 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03101, "high": 0.03117, "low": 0.03099, "close": 0.03111, "volume": 60906.0, "close_time": 1764752399999, "quote_volume": 1890.35751, "trades": 29, "taker_buy_base": 23211.0, "taker_buy_quote": 720.9154 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.03112, "high": 0.03116, "low": 0.03103, "close": 0.03113, "volume": 49974.0, "close_time": 1764755999999, "quote_volume": 1552.52621, "trades": 26, "taker_buy_base": 33946.0, "taker_buy_quote": 1053.74519 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.03114, "high": 0.03118, "low": 0.03075, "close": 0.03079, "volume": 142568.0, "close_time": 1764759599999, "quote_volume": 4404.18628, "trades": 56, "taker_buy_base": 26697.0, "taker_buy_quote": 828.48254 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.03078, "high": 0.03101, "low": 0.03074, "close": 0.03096, "volume": 330236.0, "close_time": 1764763199999, "quote_volume": 10176.11206, "trades": 34, "taker_buy_base": 210935.0, "taker_buy_quote": 6495.98679 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03101, "high": 0.03101, "low": 0.03084, "close": 0.03084, "volume": 34088.0, "close_time": 1764766799999, "quote_volume": 1054.50916, "trades": 20, "taker_buy_base": 18316.0, "taker_buy_quote": 567.1657 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.03083, "high": 0.03088, "low": 0.03077, "close": 0.03079, "volume": 22491.0, "close_time": 1764770399999, "quote_volume": 693.1992, "trades": 16, "taker_buy_base": 11569.0, "taker_buy_quote": 356.89936 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.03074, "high": 0.03106, "low": 0.03024, "close": 0.03068, "volume": 628039.0, "close_time": 1764773999999, "quote_volume": 19214.91706, "trades": 142, "taker_buy_base": 303141.0, "taker_buy_quote": 9237.32698 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.03066, "high": 0.0311, "low": 0.03057, "close": 0.03085, "volume": 554378.0, "close_time": 1764777599999, "quote_volume": 17157.66173, "trades": 108, "taker_buy_base": 242923.0, "taker_buy_quote": 7516.19485 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03084, "high": 0.03106, "low": 0.03067, "close": 0.03088, "volume": 281573.0, "close_time": 1764781199999, "quote_volume": 8681.5955, "trades": 90, "taker_buy_base": 202344.0, "taker_buy_quote": 6235.5978 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.03086, "high": 0.03116, "low": 0.03086, "close": 0.03115, "volume": 155431.0, "close_time": 1764784799999, "quote_volume": 4833.92113, "trades": 61, "taker_buy_base": 46854.0, "taker_buy_quote": 1458.55929 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.03119, "high": 0.03126, "low": 0.03097, "close": 0.03101, "volume": 57223.0, "close_time": 1764788399999, "quote_volume": 1780.1965, "trades": 62, "taker_buy_base": 21585.0, "taker_buy_quote": 672.43485 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.03099, "high": 0.03108, "low": 0.03093, "close": 0.03106, "volume": 132719.0, "close_time": 1764791999999, "quote_volume": 4115.24825, "trades": 51, "taker_buy_base": 29484.0, "taker_buy_quote": 914.08365 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03101, "high": 0.03112, "low": 0.03089, "close": 0.03099, "volume": 53194.0, "close_time": 1764795599999, "quote_volume": 1646.84476, "trades": 37, "taker_buy_base": 23079.0, "taker_buy_quote": 715.72278 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.03097, "high": 0.03115, "low": 0.03095, "close": 0.03114, "volume": 112121.0, "close_time": 1764799199999, "quote_volume": 3478.24822, "trades": 46, "taker_buy_base": 97661.0, "taker_buy_quote": 3029.38206 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.03115, "high": 0.03116, "low": 0.03093, "close": 0.03093, "volume": 51166.0, "close_time": 1764802799999, "quote_volume": 1586.72216, "trades": 22, "taker_buy_base": 17883.0, "taker_buy_quote": 555.08598 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.03118, "high": 0.03118, "low": 0.03098, "close": 0.03098, "volume": 51487.0, "close_time": 1764806399999, "quote_volume": 1598.47889, "trades": 32, "taker_buy_base": 16785.0, "taker_buy_quote": 521.65272 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03104, "high": 0.03104, "low": 0.03082, "close": 0.03082, "volume": 72039.0, "close_time": 1764809999999, "quote_volume": 2228.01515, "trades": 31, "taker_buy_base": 30687.0, "taker_buy_quote": 950.30019 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.03077, "high": 0.03084, "low": 0.03075, "close": 0.03075, "volume": 31977.0, "close_time": 1764813599999, "quote_volume": 985.52902, "trades": 11, "taker_buy_base": 22409.0, "taker_buy_quote": 690.82762 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.03068, "high": 0.03087, "low": 0.03068, "close": 0.03087, "volume": 94107.0, "close_time": 1764817199999, "quote_volume": 2895.83542, "trades": 28, "taker_buy_base": 14245.0, "taker_buy_quote": 438.04809 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.03078, "high": 0.03079, "low": 0.03072, "close": 0.03072, "volume": 41527.0, "close_time": 1764820799999, "quote_volume": 1277.65356, "trades": 12, "taker_buy_base": 13368.0, "taker_buy_quote": 411.36204 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03069, "high": 0.03071, "low": 0.03065, "close": 0.03066, "volume": 31652.0, "close_time": 1764824399999, "quote_volume": 971.01136, "trades": 15, "taker_buy_base": 21082.0, "taker_buy_quote": 646.64837 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.03074, "high": 0.03074, "low": 0.03046, "close": 0.03046, "volume": 110980.0, "close_time": 1764827999999, "quote_volume": 3395.20757, "trades": 36, "taker_buy_base": 35600.0, "taker_buy_quote": 1087.98821 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.03063, "high": 0.03066, "low": 0.03053, "close": 0.03061, "volume": 100537.0, "close_time": 1764831599999, "quote_volume": 3076.79417, "trades": 62, "taker_buy_base": 70682.0, "taker_buy_quote": 2163.6313 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.03063, "high": 0.03068, "low": 0.03054, "close": 0.03068, "volume": 45005.0, "close_time": 1764835199999, "quote_volume": 1378.28422, "trades": 20, "taker_buy_base": 21150.0, "taker_buy_quote": 647.52788 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03055, "high": 0.03065, "low": 0.03054, "close": 0.03064, "volume": 44560.0, "close_time": 1764838799999, "quote_volume": 1364.16199, "trades": 12, "taker_buy_base": 6506.0, "taker_buy_quote": 199.35154 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.03058, "high": 0.03077, "low": 0.03057, "close": 0.03069, "volume": 37315.0, "close_time": 1764842399999, "quote_volume": 1145.45, "trades": 58, "taker_buy_base": 29319.0, "taker_buy_quote": 900.17122 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0307, "high": 0.03083, "low": 0.03057, "close": 0.03058, "volume": 117380.0, "close_time": 1764845999999, "quote_volume": 3600.8376, "trades": 121, "taker_buy_base": 48330.0, "taker_buy_quote": 1481.63807 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.03058, "high": 0.03064, "low": 0.0305, "close": 0.03054, "volume": 330012.0, "close_time": 1764849599999, "quote_volume": 10084.00835, "trades": 166, "taker_buy_base": 145423.0, "taker_buy_quote": 4442.26825 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03054, "high": 0.03064, "low": 0.0305, "close": 0.03057, "volume": 163325.0, "close_time": 1764853199999, "quote_volume": 4995.31123, "trades": 160, "taker_buy_base": 68459.0, "taker_buy_quote": 2094.20805 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.03057, "high": 0.03061, "low": 0.03023, "close": 0.03032, "volume": 275103.0, "close_time": 1764856799999, "quote_volume": 8344.80211, "trades": 187, "taker_buy_base": 156746.0, "taker_buy_quote": 4757.0275 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.03029, "high": 0.0305, "low": 0.03021, "close": 0.03022, "volume": 56188.0, "close_time": 1764860399999, "quote_volume": 1706.81767, "trades": 131, "taker_buy_base": 31637.0, "taker_buy_quote": 961.14404 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.03026, "high": 0.03076, "low": 0.03026, "close": 0.03066, "volume": 54500.0, "close_time": 1764863999999, "quote_volume": 1664.86761, "trades": 119, "taker_buy_base": 36528.0, "taker_buy_quote": 1115.67607 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03066, "high": 0.03072, "low": 0.03039, "close": 0.03042, "volume": 130025.0, "close_time": 1764867599999, "quote_volume": 3969.93304, "trades": 119, "taker_buy_base": 76376.0, "taker_buy_quote": 2331.86669 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0304, "high": 0.03046, "low": 0.03018, "close": 0.03034, "volume": 298465.0, "close_time": 1764871199999, "quote_volume": 9048.85674, "trades": 124, "taker_buy_base": 169121.0, "taker_buy_quote": 5126.91931 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.03032, "high": 0.03038, "low": 0.03018, "close": 0.03022, "volume": 53343.0, "close_time": 1764874799999, "quote_volume": 1614.45487, "trades": 67, "taker_buy_base": 44188.0, "taker_buy_quote": 1337.36648 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.03022, "high": 0.03032, "low": 0.02964, "close": 0.03025, "volume": 343216.0, "close_time": 1764878399999, "quote_volume": 10280.87279, "trades": 189, "taker_buy_base": 176153.0, "taker_buy_quote": 5288.56167 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03024, "high": 0.03034, "low": 0.03008, "close": 0.03025, "volume": 157256.0, "close_time": 1764881999999, "quote_volume": 4752.73341, "trades": 153, "taker_buy_base": 76129.0, "taker_buy_quote": 2302.05859 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.03022, "high": 0.03026, "low": 0.03003, "close": 0.03003, "volume": 64795.0, "close_time": 1764885599999, "quote_volume": 1953.71693, "trades": 126, "taker_buy_base": 38255.0, "taker_buy_quote": 1153.79611 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.03006, "high": 0.03022, "low": 0.03001, "close": 0.0302, "volume": 185682.0, "close_time": 1764889199999, "quote_volume": 5586.85653, "trades": 140, "taker_buy_base": 93066.0, "taker_buy_quote": 2800.88101 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.03016, "high": 0.03024, "low": 0.03013, "close": 0.0302, "volume": 64651.0, "close_time": 1764892799999, "quote_volume": 1951.9196, "trades": 131, "taker_buy_base": 36145.0, "taker_buy_quote": 1091.77551 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03019, "high": 0.03044, "low": 0.03017, "close": 0.03042, "volume": 309409.0, "close_time": 1764896399999, "quote_volume": 9365.76319, "trades": 168, "taker_buy_base": 127325.0, "taker_buy_quote": 3861.95903 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.03039, "high": 0.03054, "low": 0.03038, "close": 0.0305, "volume": 96804.0, "close_time": 1764899999999, "quote_volume": 2948.20752, "trades": 132, "taker_buy_base": 43988.0, "taker_buy_quote": 1340.47926 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.03047, "high": 0.0305, "low": 0.03034, "close": 0.03035, "volume": 69924.0, "close_time": 1764903599999, "quote_volume": 2128.35653, "trades": 132, "taker_buy_base": 51042.0, "taker_buy_quote": 1553.77015 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.03036, "high": 0.0304, "low": 0.03018, "close": 0.03023, "volume": 66804.0, "close_time": 1764907199999, "quote_volume": 2022.58385, "trades": 137, "taker_buy_base": 32664.0, "taker_buy_quote": 989.20042 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03019, "high": 0.03033, "low": 0.03007, "close": 0.03026, "volume": 139052.0, "close_time": 1764910799999, "quote_volume": 4193.7409, "trades": 138, "taker_buy_base": 72291.0, "taker_buy_quote": 2180.12845 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.03026, "high": 0.03036, "low": 0.03022, "close": 0.0303, "volume": 58366.0, "close_time": 1764914399999, "quote_volume": 1768.71918, "trades": 122, "taker_buy_base": 41248.0, "taker_buy_quote": 1250.25594 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.03028, "high": 0.0304, "low": 0.03027, "close": 0.03033, "volume": 117774.0, "close_time": 1764917999999, "quote_volume": 3572.81333, "trades": 136, "taker_buy_base": 80852.0, "taker_buy_quote": 2453.29703 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0303, "high": 0.03051, "low": 0.0303, "close": 0.03041, "volume": 58397.0, "close_time": 1764921599999, "quote_volume": 1774.96239, "trades": 140, "taker_buy_base": 35424.0, "taker_buy_quote": 1076.80344 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03037, "high": 0.03044, "low": 0.03027, "close": 0.03035, "volume": 69636.0, "close_time": 1764925199999, "quote_volume": 2113.54451, "trades": 128, "taker_buy_base": 34719.0, "taker_buy_quote": 1054.30815 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.03035, "high": 0.03035, "low": 0.03005, "close": 0.03022, "volume": 127110.0, "close_time": 1764928799999, "quote_volume": 3836.68403, "trades": 148, "taker_buy_base": 97243.0, "taker_buy_quote": 2936.01383 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.03022, "high": 0.03034, "low": 0.03008, "close": 0.03025, "volume": 158332.0, "close_time": 1764932399999, "quote_volume": 4782.55969, "trades": 135, "taker_buy_base": 65895.0, "taker_buy_quote": 1993.10775 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.03021, "high": 0.0303, "low": 0.03004, "close": 0.03026, "volume": 2270991.0, "close_time": 1764935999999, "quote_volume": 68626.20003, "trades": 527, "taker_buy_base": 402727.0, "taker_buy_quote": 12156.26285 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03023, "high": 0.03029, "low": 0.03015, "close": 0.03023, "volume": 522099.0, "close_time": 1764939599999, "quote_volume": 15785.46086, "trades": 188, "taker_buy_base": 140643.0, "taker_buy_quote": 4248.48866 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.03023, "high": 0.03038, "low": 0.02985, "close": 0.0299, "volume": 711562.0, "close_time": 1764943199999, "quote_volume": 21376.76647, "trades": 293, "taker_buy_base": 170884.0, "taker_buy_quote": 5133.44795 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.02989, "high": 0.02998, "low": 0.02975, "close": 0.0298, "volume": 166237.0, "close_time": 1764946799999, "quote_volume": 4964.63607, "trades": 172, "taker_buy_base": 92447.0, "taker_buy_quote": 2761.98232 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0298, "high": 0.03038, "low": 0.0298, "close": 0.03008, "volume": 305725.0, "close_time": 1764950399999, "quote_volume": 9231.26032, "trades": 217, "taker_buy_base": 220669.0, "taker_buy_quote": 6662.5642 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03006, "high": 0.03006, "low": 0.02928, "close": 0.02956, "volume": 184058.0, "close_time": 1764953999999, "quote_volume": 5446.92555, "trades": 196, "taker_buy_base": 112513.0, "taker_buy_quote": 3332.84757 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.02952, "high": 0.02975, "low": 0.0294, "close": 0.02964, "volume": 88334.0, "close_time": 1764957599999, "quote_volume": 2609.73707, "trades": 169, "taker_buy_base": 41561.0, "taker_buy_quote": 1229.01869 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0296, "high": 0.02977, "low": 0.02934, "close": 0.02941, "volume": 185762.0, "close_time": 1764961199999, "quote_volume": 5481.6093, "trades": 189, "taker_buy_base": 95251.0, "taker_buy_quote": 2808.08893 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.02933, "high": 0.02965, "low": 0.02924, "close": 0.02956, "volume": 367407.0, "close_time": 1764964799999, "quote_volume": 10855.54935, "trades": 328, "taker_buy_base": 186446.0, "taker_buy_quote": 5513.8947 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02955, "high": 0.02966, "low": 0.02943, "close": 0.02955, "volume": 129403.0, "close_time": 1764968399999, "quote_volume": 3824.68524, "trades": 263, "taker_buy_base": 79542.0, "taker_buy_quote": 2351.51983 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.02955, "high": 0.02962, "low": 0.02946, "close": 0.02952, "volume": 154992.0, "close_time": 1764971999999, "quote_volume": 4580.50293, "trades": 269, "taker_buy_base": 65217.0, "taker_buy_quote": 1926.77315 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.02953, "high": 0.02962, "low": 0.02939, "close": 0.02952, "volume": 71674.0, "close_time": 1764975599999, "quote_volume": 2114.05932, "trades": 234, "taker_buy_base": 41875.0, "taker_buy_quote": 1235.58597 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.02949, "high": 0.02967, "low": 0.0294, "close": 0.02963, "volume": 193585.0, "close_time": 1764979199999, "quote_volume": 5713.28905, "trades": 223, "taker_buy_base": 67275.0, "taker_buy_quote": 1989.12858 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02963, "high": 0.02972, "low": 0.0296, "close": 0.02966, "volume": 54187.0, "close_time": 1764982799999, "quote_volume": 1607.78689, "trades": 197, "taker_buy_base": 32307.0, "taker_buy_quote": 959.11444 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.02966, "high": 0.02979, "low": 0.02962, "close": 0.02967, "volume": 119570.0, "close_time": 1764986399999, "quote_volume": 3546.93332, "trades": 146, "taker_buy_base": 108162.0, "taker_buy_quote": 3208.36851 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.02967, "high": 0.02981, "low": 0.02962, "close": 0.02981, "volume": 27592.0, "close_time": 1764989999999, "quote_volume": 819.39069, "trades": 108, "taker_buy_base": 20520.0, "taker_buy_quote": 609.60659 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.02981, "high": 0.02996, "low": 0.02977, "close": 0.02985, "volume": 41020.0, "close_time": 1764993599999, "quote_volume": 1224.39712, "trades": 125, "taker_buy_base": 26893.0, "taker_buy_quote": 802.5944 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02983, "high": 0.02986, "low": 0.02969, "close": 0.02978, "volume": 48562.0, "close_time": 1764997199999, "quote_volume": 1445.21911, "trades": 116, "taker_buy_base": 40627.0, "taker_buy_quote": 1209.21396 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.02979, "high": 0.03025, "low": 0.02975, "close": 0.03018, "volume": 174085.0, "close_time": 1765000799999, "quote_volume": 5230.43567, "trades": 134, "taker_buy_base": 117766.0, "taker_buy_quote": 3537.2489 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.03017, "high": 0.03066, "low": 0.03016, "close": 0.03051, "volume": 980124.0, "close_time": 1765004399999, "quote_volume": 29808.09132, "trades": 249, "taker_buy_base": 611012.0, "taker_buy_quote": 18577.71636 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.03049, "high": 0.03082, "low": 0.03049, "close": 0.03066, "volume": 1566973.0, "close_time": 1765007999999, "quote_volume": 48073.78614, "trades": 369, "taker_buy_base": 920799.0, "taker_buy_quote": 28257.87075 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03065, "high": 0.03182, "low": 0.03063, "close": 0.03088, "volume": 8436487.0, "close_time": 1765011599999, "quote_volume": 263561.25673, "trades": 1378, "taker_buy_base": 4563674.0, "taker_buy_quote": 142705.55656 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.03089, "high": 0.03094, "low": 0.0297, "close": 0.0298, "volume": 2762057.0, "close_time": 1765015199999, "quote_volume": 83557.6543, "trades": 514, "taker_buy_base": 1138249.0, "taker_buy_quote": 34483.77857 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.02974, "high": 0.03036, "low": 0.02947, "close": 0.03032, "volume": 2204409.0, "close_time": 1765018799999, "quote_volume": 65972.16635, "trades": 423, "taker_buy_base": 1355829.0, "taker_buy_quote": 40589.81358 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.03029, "high": 0.03034, "low": 0.03003, "close": 0.03019, "volume": 856252.0, "close_time": 1765022399999, "quote_volume": 25849.1912, "trades": 155, "taker_buy_base": 344202.0, "taker_buy_quote": 10389.7405 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03017, "high": 0.03025, "low": 0.03005, "close": 0.03006, "volume": 197923.0, "close_time": 1765025999999, "quote_volume": 5966.22588, "trades": 89, "taker_buy_base": 82109.0, "taker_buy_quote": 2474.57807 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.03005, "high": 0.03043, "low": 0.03005, "close": 0.03029, "volume": 497890.0, "close_time": 1765029599999, "quote_volume": 15084.08195, "trades": 133, "taker_buy_base": 319521.0, "taker_buy_quote": 9677.62985 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.03027, "high": 0.03111, "low": 0.03027, "close": 0.03084, "volume": 1092167.0, "close_time": 1765033199999, "quote_volume": 33603.56947, "trades": 260, "taker_buy_base": 529639.0, "taker_buy_quote": 16299.5407 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.03082, "high": 0.03156, "low": 0.03075, "close": 0.03096, "volume": 8456826.0, "close_time": 1765036799999, "quote_volume": 264240.00771, "trades": 787, "taker_buy_base": 2015121.0, "taker_buy_quote": 62818.41944 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03094, "high": 0.03189, "low": 0.03094, "close": 0.03125, "volume": 2803159.0, "close_time": 1765040399999, "quote_volume": 87767.26133, "trades": 514, "taker_buy_base": 1354555.0, "taker_buy_quote": 42399.73893 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.03123, "high": 0.03158, "low": 0.03117, "close": 0.03158, "volume": 660206.0, "close_time": 1765043999999, "quote_volume": 20741.14786, "trades": 193, "taker_buy_base": 405778.0, "taker_buy_quote": 12752.96446 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.03158, "high": 0.03177, "low": 0.03156, "close": 0.03167, "volume": 816349.0, "close_time": 1765047599999, "quote_volume": 25823.44682, "trades": 447, "taker_buy_base": 402000.0, "taker_buy_quote": 12716.46202 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.03167, "high": 0.03224, "low": 0.03164, "close": 0.03164, "volume": 7469342.0, "close_time": 1765051199999, "quote_volume": 238676.71599, "trades": 1045, "taker_buy_base": 1480978.0, "taker_buy_quote": 47355.45109 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03165, "high": 0.03174, "low": 0.03137, "close": 0.03148, "volume": 643995.0, "close_time": 1765054799999, "quote_volume": 20325.59464, "trades": 127, "taker_buy_base": 198488.0, "taker_buy_quote": 6260.14726 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.03148, "high": 0.03169, "low": 0.03141, "close": 0.03149, "volume": 450060.0, "close_time": 1765058399999, "quote_volume": 14196.98758, "trades": 72, "taker_buy_base": 278313.0, "taker_buy_quote": 8775.53732 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0315, "high": 0.03173, "low": 0.03148, "close": 0.03166, "volume": 137950.0, "close_time": 1765061999999, "quote_volume": 4353.2752, "trades": 40, "taker_buy_base": 85625.0, "taker_buy_quote": 2704.93077 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.03169, "high": 0.03221, "low": 0.03169, "close": 0.03179, "volume": 709189.0, "close_time": 1765065599999, "quote_volume": 22653.50853, "trades": 164, "taker_buy_base": 334508.0, "taker_buy_quote": 10690.87561 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0319, "high": 0.03212, "low": 0.03154, "close": 0.03163, "volume": 1202551.0, "close_time": 1765069199999, "quote_volume": 38259.04888, "trades": 201, "taker_buy_base": 663909.0, "taker_buy_quote": 21132.52685 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.03162, "high": 0.03175, "low": 0.03154, "close": 0.03154, "volume": 371806.0, "close_time": 1765072799999, "quote_volume": 11768.10456, "trades": 98, "taker_buy_base": 137062.0, "taker_buy_quote": 4336.56669 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.03154, "high": 0.03154, "low": 0.03094, "close": 0.03114, "volume": 1949031.0, "close_time": 1765076399999, "quote_volume": 60599.95557, "trades": 337, "taker_buy_base": 692021.0, "taker_buy_quote": 21497.02275 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0311, "high": 0.03111, "low": 0.03098, "close": 0.031, "volume": 160620.0, "close_time": 1765079999999, "quote_volume": 4989.54251, "trades": 81, "taker_buy_base": 92962.0, "taker_buy_quote": 2886.84887 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03099, "high": 0.03113, "low": 0.03086, "close": 0.03108, "volume": 373347.0, "close_time": 1765083599999, "quote_volume": 11585.06771, "trades": 167, "taker_buy_base": 219254.0, "taker_buy_quote": 6801.83647 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.03108, "high": 0.03146, "low": 0.03108, "close": 0.0313, "volume": 806817.0, "close_time": 1765087199999, "quote_volume": 25206.35305, "trades": 176, "taker_buy_base": 543703.0, "taker_buy_quote": 16989.97926 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.03128, "high": 0.03135, "low": 0.0311, "close": 0.03114, "volume": 541529.0, "close_time": 1765090799999, "quote_volume": 16908.75581, "trades": 113, "taker_buy_base": 161370.0, "taker_buy_quote": 5033.25255 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.03114, "high": 0.03114, "low": 0.03079, "close": 0.03086, "volume": 163105.0, "close_time": 1765094399999, "quote_volume": 5053.00593, "trades": 84, "taker_buy_base": 97818.0, "taker_buy_quote": 3030.93857 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03087, "high": 0.0311, "low": 0.03087, "close": 0.03091, "volume": 517404.0, "close_time": 1765097999999, "quote_volume": 16040.60048, "trades": 146, "taker_buy_base": 272710.0, "taker_buy_quote": 8456.01351 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.03089, "high": 0.03112, "low": 0.03089, "close": 0.03105, "volume": 244803.0, "close_time": 1765101599999, "quote_volume": 7597.16689, "trades": 122, "taker_buy_base": 127379.0, "taker_buy_quote": 3952.91072 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.03104, "high": 0.03141, "low": 0.03102, "close": 0.03111, "volume": 877153.0, "close_time": 1765105199999, "quote_volume": 27372.11755, "trades": 280, "taker_buy_base": 452587.0, "taker_buy_quote": 14125.45795 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.03112, "high": 0.03117, "low": 0.03088, "close": 0.0309, "volume": 172715.0, "close_time": 1765108799999, "quote_volume": 5345.37899, "trades": 96, "taker_buy_base": 86666.0, "taker_buy_quote": 2682.35112 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03088, "high": 0.03104, "low": 0.03083, "close": 0.03098, "volume": 350849.0, "close_time": 1765112399999, "quote_volume": 10841.71583, "trades": 96, "taker_buy_base": 228902.0, "taker_buy_quote": 7071.07653 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.03097, "high": 0.03099, "low": 0.03073, "close": 0.03075, "volume": 253019.0, "close_time": 1765115999999, "quote_volume": 7804.60792, "trades": 168, "taker_buy_base": 146477.0, "taker_buy_quote": 4518.06152 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.03075, "high": 0.0308, "low": 0.03015, "close": 0.03047, "volume": 1221939.0, "close_time": 1765119599999, "quote_volume": 37189.83521, "trades": 433, "taker_buy_base": 631780.0, "taker_buy_quote": 19201.01062 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.03046, "high": 0.03135, "low": 0.03046, "close": 0.0312, "volume": 1797859.0, "close_time": 1765123199999, "quote_volume": 55857.16189, "trades": 534, "taker_buy_base": 1117072.0, "taker_buy_quote": 34725.73707 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03112, "high": 0.03114, "low": 0.03073, "close": 0.03088, "volume": 364154.0, "close_time": 1765126799999, "quote_volume": 11280.3373, "trades": 120, "taker_buy_base": 203249.0, "taker_buy_quote": 6299.05189 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.03088, "high": 0.03135, "low": 0.0308, "close": 0.03124, "volume": 321261.0, "close_time": 1765130399999, "quote_volume": 10002.62345, "trades": 154, "taker_buy_base": 152721.0, "taker_buy_quote": 4748.10233 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.03128, "high": 0.03136, "low": 0.03127, "close": 0.03132, "volume": 113230.0, "close_time": 1765133999999, "quote_volume": 3545.76904, "trades": 72, "taker_buy_base": 60563.0, "taker_buy_quote": 1895.94044 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.03131, "high": 0.03149, "low": 0.03126, "close": 0.03149, "volume": 142300.0, "close_time": 1765137599999, "quote_volume": 4461.74837, "trades": 70, "taker_buy_base": 77912.0, "taker_buy_quote": 2441.97297 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03147, "high": 0.03154, "low": 0.0314, "close": 0.03154, "volume": 104310.0, "close_time": 1765141199999, "quote_volume": 3281.80476, "trades": 56, "taker_buy_base": 62352.0, "taker_buy_quote": 1962.40097 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.03154, "high": 0.03155, "low": 0.03102, "close": 0.03115, "volume": 364686.0, "close_time": 1765144799999, "quote_volume": 11434.88647, "trades": 129, "taker_buy_base": 212249.0, "taker_buy_quote": 6651.95 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.03116, "high": 0.03116, "low": 0.03058, "close": 0.0307, "volume": 531266.0, "close_time": 1765148399999, "quote_volume": 16339.96105, "trades": 131, "taker_buy_base": 229715.0, "taker_buy_quote": 7066.90064 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.03069, "high": 0.0308, "low": 0.03057, "close": 0.03075, "volume": 171596.0, "close_time": 1765151999999, "quote_volume": 5272.00949, "trades": 70, "taker_buy_base": 130288.0, "taker_buy_quote": 4003.7098 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03076, "high": 0.03091, "low": 0.03062, "close": 0.0307, "volume": 253266.0, "close_time": 1765155599999, "quote_volume": 7789.11954, "trades": 139, "taker_buy_base": 136374.0, "taker_buy_quote": 4195.92192 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0307, "high": 0.03119, "low": 0.03069, "close": 0.03093, "volume": 480248.0, "close_time": 1765159199999, "quote_volume": 14874.64972, "trades": 259, "taker_buy_base": 269360.0, "taker_buy_quote": 8342.1963 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.03092, "high": 0.03101, "low": 0.03082, "close": 0.03092, "volume": 256265.0, "close_time": 1765162799999, "quote_volume": 7911.60349, "trades": 103, "taker_buy_base": 100082.0, "taker_buy_quote": 3090.21842 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.03093, "high": 0.03117, "low": 0.03089, "close": 0.03103, "volume": 270570.0, "close_time": 1765166399999, "quote_volume": 8397.6438, "trades": 153, "taker_buy_base": 87272.0, "taker_buy_quote": 2713.32644 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03104, "high": 0.03133, "low": 0.03102, "close": 0.03129, "volume": 243199.0, "close_time": 1765169999999, "quote_volume": 7571.1102, "trades": 128, "taker_buy_base": 120847.0, "taker_buy_quote": 3766.93248 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.03129, "high": 0.03146, "low": 0.03122, "close": 0.03138, "volume": 520408.0, "close_time": 1765173599999, "quote_volume": 16320.81193, "trades": 260, "taker_buy_base": 398810.0, "taker_buy_quote": 12505.12004 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.03137, "high": 0.03146, "low": 0.03128, "close": 0.03134, "volume": 208766.0, "close_time": 1765177199999, "quote_volume": 6555.16073, "trades": 115, "taker_buy_base": 51324.0, "taker_buy_quote": 1612.99097 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.03136, "high": 0.03144, "low": 0.03122, "close": 0.03128, "volume": 156609.0, "close_time": 1765180799999, "quote_volume": 4907.64341, "trades": 102, "taker_buy_base": 112085.0, "taker_buy_quote": 3513.43554 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03131, "high": 0.03173, "low": 0.03125, "close": 0.03157, "volume": 881884.0, "close_time": 1765184399999, "quote_volume": 27828.09553, "trades": 351, "taker_buy_base": 472072.0, "taker_buy_quote": 14904.88985 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.03158, "high": 0.032, "low": 0.03158, "close": 0.03167, "volume": 1045119.0, "close_time": 1765187999999, "quote_volume": 33227.18586, "trades": 370, "taker_buy_base": 662352.0, "taker_buy_quote": 21067.17653 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.03168, "high": 0.03191, "low": 0.03168, "close": 0.03186, "volume": 160270.0, "close_time": 1765191599999, "quote_volume": 5095.58115, "trades": 98, "taker_buy_base": 101400.0, "taker_buy_quote": 3225.6008 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.03184, "high": 0.03192, "low": 0.03146, "close": 0.03154, "volume": 778922.0, "close_time": 1765195199999, "quote_volume": 24706.79708, "trades": 263, "taker_buy_base": 167082.0, "taker_buy_quote": 5288.19839 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03154, "high": 0.03162, "low": 0.03149, "close": 0.03162, "volume": 101515.0, "close_time": 1765198799999, "quote_volume": 3201.15283, "trades": 70, "taker_buy_base": 32431.0, "taker_buy_quote": 1023.56289 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.03163, "high": 0.03183, "low": 0.03156, "close": 0.03162, "volume": 2409129.0, "close_time": 1765202399999, "quote_volume": 76395.88836, "trades": 926, "taker_buy_base": 1570623.0, "taker_buy_quote": 49832.47743 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.03161, "high": 0.03188, "low": 0.0315, "close": 0.03159, "volume": 1133539.0, "close_time": 1765205999999, "quote_volume": 35922.03295, "trades": 464, "taker_buy_base": 624114.0, "taker_buy_quote": 19785.51561 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.03161, "high": 0.0317, "low": 0.03133, "close": 0.03142, "volume": 741977.0, "close_time": 1765209599999, "quote_volume": 23352.68491, "trades": 401, "taker_buy_base": 347909.0, "taker_buy_quote": 10942.61303 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03141, "high": 0.03159, "low": 0.03128, "close": 0.03144, "volume": 323609.0, "close_time": 1765213199999, "quote_volume": 10169.24472, "trades": 204, "taker_buy_base": 208444.0, "taker_buy_quote": 6551.74594 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.03142, "high": 0.03173, "low": 0.03137, "close": 0.03156, "volume": 478300.0, "close_time": 1765216799999, "quote_volume": 15096.58077, "trades": 237, "taker_buy_base": 252455.0, "taker_buy_quote": 7973.70215 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.03158, "high": 0.03224, "low": 0.03151, "close": 0.03191, "volume": 1509745.0, "close_time": 1765220399999, "quote_volume": 48139.63326, "trades": 607, "taker_buy_base": 1015430.0, "taker_buy_quote": 32367.3293 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0319, "high": 0.03255, "low": 0.03189, "close": 0.03202, "volume": 1986991.0, "close_time": 1765223999999, "quote_volume": 63971.01784, "trades": 631, "taker_buy_base": 1011359.0, "taker_buy_quote": 32561.65268 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03198, "high": 0.03228, "low": 0.03184, "close": 0.0322, "volume": 569610.0, "close_time": 1765227599999, "quote_volume": 18290.67141, "trades": 237, "taker_buy_base": 274371.0, "taker_buy_quote": 8807.46302 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.03218, "high": 0.03222, "low": 0.03172, "close": 0.03179, "volume": 1591919.0, "close_time": 1765231199999, "quote_volume": 50774.69856, "trades": 423, "taker_buy_base": 561411.0, "taker_buy_quote": 17896.14201 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.03176, "high": 0.03185, "low": 0.03164, "close": 0.03179, "volume": 1219108.0, "close_time": 1765234799999, "quote_volume": 38715.1117, "trades": 122, "taker_buy_base": 672774.0, "taker_buy_quote": 21377.96712 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.03168, "high": 0.03175, "low": 0.03163, "close": 0.03175, "volume": 167629.0, "close_time": 1765238399999, "quote_volume": 5313.35273, "trades": 63, "taker_buy_base": 58187.0, "taker_buy_quote": 1843.59526 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03179, "high": 0.0329, "low": 0.03179, "close": 0.03267, "volume": 7143096.0, "close_time": 1765241999999, "quote_volume": 233797.93278, "trades": 990, "taker_buy_base": 1581577.0, "taker_buy_quote": 51458.69178 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.03268, "high": 0.03308, "low": 0.03255, "close": 0.03255, "volume": 3192540.0, "close_time": 1765245599999, "quote_volume": 104654.06755, "trades": 595, "taker_buy_base": 1720452.0, "taker_buy_quote": 56421.62437 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0327, "high": 0.03321, "low": 0.0327, "close": 0.03292, "volume": 784968.0, "close_time": 1765249199999, "quote_volume": 25918.08104, "trades": 253, "taker_buy_base": 516158.0, "taker_buy_quote": 17045.94678 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.03291, "high": 0.03355, "low": 0.0326, "close": 0.03353, "volume": 1184286.0, "close_time": 1765252799999, "quote_volume": 39223.94359, "trades": 412, "taker_buy_base": 678957.0, "taker_buy_quote": 22503.04981 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03358, "high": 0.03382, "low": 0.03293, "close": 0.03324, "volume": 1785205.0, "close_time": 1765256399999, "quote_volume": 59710.20779, "trades": 438, "taker_buy_base": 990744.0, "taker_buy_quote": 33169.46071 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.03321, "high": 0.03356, "low": 0.03282, "close": 0.03343, "volume": 961651.0, "close_time": 1765259999999, "quote_volume": 31958.13299, "trades": 332, "taker_buy_base": 531847.0, "taker_buy_quote": 17679.18885 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.03339, "high": 0.03365, "low": 0.03315, "close": 0.03332, "volume": 1001826.0, "close_time": 1765263599999, "quote_volume": 33497.59507, "trades": 287, "taker_buy_base": 466072.0, "taker_buy_quote": 15583.49968 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.03328, "high": 0.03354, "low": 0.03309, "close": 0.03333, "volume": 2242609.0, "close_time": 1765267199999, "quote_volume": 74820.80515, "trades": 328, "taker_buy_base": 754362.0, "taker_buy_quote": 25139.80361 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03337, "high": 0.03371, "low": 0.03328, "close": 0.03358, "volume": 1262129.0, "close_time": 1765270799999, "quote_volume": 42363.64296, "trades": 273, "taker_buy_base": 721089.0, "taker_buy_quote": 24211.90333 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.03356, "high": 0.03356, "low": 0.03281, "close": 0.0329, "volume": 1408357.0, "close_time": 1765274399999, "quote_volume": 46710.28843, "trades": 368, "taker_buy_base": 357075.0, "taker_buy_quote": 11847.60158 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.03289, "high": 0.03335, "low": 0.03287, "close": 0.03324, "volume": 877157.0, "close_time": 1765277999999, "quote_volume": 29087.64936, "trades": 273, "taker_buy_base": 497804.0, "taker_buy_quote": 16508.64125 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.03324, "high": 0.0334, "low": 0.03298, "close": 0.03306, "volume": 929573.0, "close_time": 1765281599999, "quote_volume": 30844.56666, "trades": 209, "taker_buy_base": 421858.0, "taker_buy_quote": 14027.37473 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03306, "high": 0.03377, "low": 0.03304, "close": 0.03344, "volume": 863820.0, "close_time": 1765285199999, "quote_volume": 28882.88401, "trades": 308, "taker_buy_base": 489364.0, "taker_buy_quote": 16357.29718 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.03336, "high": 0.03336, "low": 0.03312, "close": 0.03317, "volume": 549272.0, "close_time": 1765288799999, "quote_volume": 18255.12539, "trades": 177, "taker_buy_base": 225809.0, "taker_buy_quote": 7503.57295 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.03323, "high": 0.03325, "low": 0.03282, "close": 0.03283, "volume": 333197.0, "close_time": 1765292399999, "quote_volume": 10990.78191, "trades": 170, "taker_buy_base": 178989.0, "taker_buy_quote": 5905.69807 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.03293, "high": 0.03345, "low": 0.03293, "close": 0.03334, "volume": 811563.0, "close_time": 1765295999999, "quote_volume": 26950.41164, "trades": 340, "taker_buy_base": 432933.0, "taker_buy_quote": 14387.89672 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03335, "high": 0.03391, "low": 0.03335, "close": 0.0338, "volume": 719037.0, "close_time": 1765299599999, "quote_volume": 24259.35527, "trades": 346, "taker_buy_base": 396683.0, "taker_buy_quote": 13383.64721 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.03378, "high": 0.034, "low": 0.03339, "close": 0.0334, "volume": 932060.0, "close_time": 1765303199999, "quote_volume": 31412.43453, "trades": 341, "taker_buy_base": 496423.0, "taker_buy_quote": 16750.48365 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.03347, "high": 0.03352, "low": 0.03338, "close": 0.03338, "volume": 48238.0, "close_time": 1765306799999, "quote_volume": 1613.99196, "trades": 30, "taker_buy_base": 38053.0, "taker_buy_quote": 1273.48448 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.03333, "high": 0.0334, "low": 0.03324, "close": 0.03333, "volume": 134522.0, "close_time": 1765310399999, "quote_volume": 4481.87618, "trades": 79, "taker_buy_base": 85831.0, "taker_buy_quote": 2859.50766 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.03332, "high": 0.03332, "low": 0.03307, "close": 0.03311, "volume": 278499.0, "close_time": 1765313999999, "quote_volume": 9230.37417, "trades": 89, "taker_buy_base": 82573.0, "taker_buy_quote": 2737.17365 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.03303, "high": 0.03311, "low": 0.03274, "close": 0.03306, "volume": 344688.0, "close_time": 1765317599999, "quote_volume": 11364.70553, "trades": 139, "taker_buy_base": 157298.0, "taker_buy_quote": 5184.20134 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.03306, "high": 0.03328, "low": 0.03303, "close": 0.03318, "volume": 109048.0, "close_time": 1765321199999, "quote_volume": 3616.07572, "trades": 27, "taker_buy_base": 36787.0, "taker_buy_quote": 1217.71951 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.03315, "high": 0.03318, "low": 0.03306, "close": 0.03314, "volume": 76388.0, "close_time": 1765324799999, "quote_volume": 2529.02499, "trades": 20, "taker_buy_base": 62877.0, "taker_buy_quote": 2081.51216 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03314, "high": 0.03318, "low": 0.03276, "close": 0.03276, "volume": 167482.0, "close_time": 1765328399999, "quote_volume": 5527.73856, "trades": 56, "taker_buy_base": 52253.0, "taker_buy_quote": 1727.84683 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.03276, "high": 0.03282, "low": 0.03265, "close": 0.03265, "volume": 146406.0, "close_time": 1765331999999, "quote_volume": 4788.30355, "trades": 39, "taker_buy_base": 94357.0, "taker_buy_quote": 3085.05982 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.03263, "high": 0.03289, "low": 0.03262, "close": 0.03289, "volume": 139769.0, "close_time": 1765335599999, "quote_volume": 4572.0468, "trades": 28, "taker_buy_base": 31656.0, "taker_buy_quote": 1037.41308 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.03288, "high": 0.033, "low": 0.03276, "close": 0.03276, "volume": 150075.0, "close_time": 1765339199999, "quote_volume": 4941.99878, "trades": 39, "taker_buy_base": 53138.0, "taker_buy_quote": 1749.57676 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03275, "high": 0.03289, "low": 0.03268, "close": 0.03283, "volume": 317464.0, "close_time": 1765342799999, "quote_volume": 10393.25237, "trades": 82, "taker_buy_base": 101213.0, "taker_buy_quote": 3318.9452 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.03287, "high": 0.03331, "low": 0.03287, "close": 0.03305, "volume": 290020.0, "close_time": 1765346399999, "quote_volume": 9598.71715, "trades": 90, "taker_buy_base": 191465.0, "taker_buy_quote": 6337.79321 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.03295, "high": 0.03304, "low": 0.03286, "close": 0.03291, "volume": 167972.0, "close_time": 1765349999999, "quote_volume": 5531.22482, "trades": 39, "taker_buy_base": 137163.0, "taker_buy_quote": 4516.57527 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.03288, "high": 0.03326, "low": 0.03288, "close": 0.03309, "volume": 315542.0, "close_time": 1765353599999, "quote_volume": 10427.97115, "trades": 82, "taker_buy_base": 134057.0, "taker_buy_quote": 4427.70258 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03311, "high": 0.03321, "low": 0.03284, "close": 0.03286, "volume": 169740.0, "close_time": 1765357199999, "quote_volume": 5607.66861, "trades": 39, "taker_buy_base": 68129.0, "taker_buy_quote": 2252.13335 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.03283, "high": 0.03291, "low": 0.03281, "close": 0.03287, "volume": 70344.0, "close_time": 1765360799999, "quote_volume": 2311.5309, "trades": 9, "taker_buy_base": 51927.0, "taker_buy_quote": 1706.81878 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.03289, "high": 0.03304, "low": 0.03259, "close": 0.03261, "volume": 129538.0, "close_time": 1765364399999, "quote_volume": 4241.40886, "trades": 43, "taker_buy_base": 60673.0, "taker_buy_quote": 1987.05589 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0327, "high": 0.03276, "low": 0.03259, "close": 0.03265, "volume": 164478.0, "close_time": 1765367999999, "quote_volume": 5377.76251, "trades": 46, "taker_buy_base": 15883.0, "taker_buy_quote": 518.76132 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03263, "high": 0.03263, "low": 0.03229, "close": 0.03247, "volume": 247896.0, "close_time": 1765371599999, "quote_volume": 8046.18912, "trades": 97, "taker_buy_base": 174596.0, "taker_buy_quote": 5667.03629 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.03245, "high": 0.03255, "low": 0.03245, "close": 0.03249, "volume": 132566.0, "close_time": 1765375199999, "quote_volume": 4306.80879, "trades": 35, "taker_buy_base": 60427.0, "taker_buy_quote": 1962.55361 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.03248, "high": 0.03248, "low": 0.03223, "close": 0.03234, "volume": 235980.0, "close_time": 1765378799999, "quote_volume": 7636.08573, "trades": 46, "taker_buy_base": 128328.0, "taker_buy_quote": 4147.47402 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.03241, "high": 0.03276, "low": 0.03241, "close": 0.03261, "volume": 227254.0, "close_time": 1765382399999, "quote_volume": 7415.0249, "trades": 54, "taker_buy_base": 44507.0, "taker_buy_quote": 1452.89167 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03268, "high": 0.0329, "low": 0.03268, "close": 0.03284, "volume": 45755.0, "close_time": 1765385999999, "quote_volume": 1500.24131, "trades": 21, "taker_buy_base": 23480.0, "taker_buy_quote": 768.57909 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.03282, "high": 0.03305, "low": 0.03281, "close": 0.0329, "volume": 79271.0, "close_time": 1765389599999, "quote_volume": 2610.37808, "trades": 54, "taker_buy_base": 45228.0, "taker_buy_quote": 1488.53302 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.03285, "high": 0.03321, "low": 0.03269, "close": 0.03292, "volume": 117571.0, "close_time": 1765393199999, "quote_volume": 3869.73222, "trades": 59, "taker_buy_base": 21948.0, "taker_buy_quote": 722.16574 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.03308, "high": 0.03325, "low": 0.03262, "close": 0.03291, "volume": 504075.0, "close_time": 1765396799999, "quote_volume": 16588.96452, "trades": 83, "taker_buy_base": 246655.0, "taker_buy_quote": 8103.34862 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03295, "high": 0.0333, "low": 0.03278, "close": 0.03278, "volume": 249775.0, "close_time": 1765400399999, "quote_volume": 8252.94877, "trades": 80, "taker_buy_base": 87654.0, "taker_buy_quote": 2895.61914 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.03279, "high": 0.03281, "low": 0.03226, "close": 0.03226, "volume": 206846.0, "close_time": 1765403999999, "quote_volume": 6743.15363, "trades": 87, "taker_buy_base": 66401.0, "taker_buy_quote": 2161.83211 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.03237, "high": 0.03242, "low": 0.03198, "close": 0.03238, "volume": 250269.0, "close_time": 1765407599999, "quote_volume": 8059.4274, "trades": 86, "taker_buy_base": 124761.0, "taker_buy_quote": 4023.77476 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.03236, "high": 0.03248, "low": 0.03218, "close": 0.03223, "volume": 571574.0, "close_time": 1765411199999, "quote_volume": 18472.92189, "trades": 186, "taker_buy_base": 326865.0, "taker_buy_quote": 10561.91763 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03223, "high": 0.03286, "low": 0.0322, "close": 0.03275, "volume": 719357.0, "close_time": 1765414799999, "quote_volume": 23364.70877, "trades": 376, "taker_buy_base": 349329.0, "taker_buy_quote": 11364.26193 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.03265, "high": 0.03267, "low": 0.03213, "close": 0.03214, "volume": 876885.0, "close_time": 1765418399999, "quote_volume": 28407.54529, "trades": 261, "taker_buy_base": 420756.0, "taker_buy_quote": 13630.72612 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.03204, "high": 0.03235, "low": 0.03195, "close": 0.03232, "volume": 1073789.0, "close_time": 1765421999999, "quote_volume": 34569.40935, "trades": 307, "taker_buy_base": 493810.0, "taker_buy_quote": 15904.38847 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.03231, "high": 0.03309, "low": 0.03205, "close": 0.03274, "volume": 1757959.0, "close_time": 1765425599999, "quote_volume": 57413.16975, "trades": 466, "taker_buy_base": 1094128.0, "taker_buy_quote": 35727.41536 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03276, "high": 0.03311, "low": 0.0325, "close": 0.03301, "volume": 1065840.0, "close_time": 1765429199999, "quote_volume": 34891.72387, "trades": 286, "taker_buy_base": 457769.0, "taker_buy_quote": 14984.75702 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.03301, "high": 0.03365, "low": 0.03295, "close": 0.0335, "volume": 1641839.0, "close_time": 1765432799999, "quote_volume": 54779.40215, "trades": 483, "taker_buy_base": 1087520.0, "taker_buy_quote": 36301.34761 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0335, "high": 0.0335, "low": 0.03297, "close": 0.03311, "volume": 880752.0, "close_time": 1765436399999, "quote_volume": 29217.0572, "trades": 292, "taker_buy_base": 455267.0, "taker_buy_quote": 15097.05742 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.03312, "high": 0.03363, "low": 0.03294, "close": 0.0333, "volume": 1966925.0, "close_time": 1765439999999, "quote_volume": 65676.8069, "trades": 560, "taker_buy_base": 1172229.0, "taker_buy_quote": 39168.35834 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03324, "high": 0.03347, "low": 0.03305, "close": 0.03305, "volume": 1229530.0, "close_time": 1765443599999, "quote_volume": 40961.4105, "trades": 402, "taker_buy_base": 876119.0, "taker_buy_quote": 29186.57289 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.03304, "high": 0.03361, "low": 0.03277, "close": 0.03346, "volume": 1857963.0, "close_time": 1765447199999, "quote_volume": 61748.1414, "trades": 565, "taker_buy_base": 882091.0, "taker_buy_quote": 29389.525 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.03349, "high": 0.03364, "low": 0.03297, "close": 0.03324, "volume": 1413134.0, "close_time": 1765450799999, "quote_volume": 46992.88571, "trades": 486, "taker_buy_base": 621827.0, "taker_buy_quote": 20683.84246 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.03328, "high": 0.03404, "low": 0.03321, "close": 0.03393, "volume": 1867748.0, "close_time": 1765454399999, "quote_volume": 62936.73771, "trades": 740, "taker_buy_base": 1208153.0, "taker_buy_quote": 40693.20811 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03383, "high": 0.03402, "low": 0.03356, "close": 0.03385, "volume": 1410870.0, "close_time": 1765457999999, "quote_volume": 47700.21227, "trades": 393, "taker_buy_base": 906256.0, "taker_buy_quote": 30661.08589 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.03386, "high": 0.03391, "low": 0.03332, "close": 0.03365, "volume": 1643446.0, "close_time": 1765461599999, "quote_volume": 55222.92229, "trades": 529, "taker_buy_base": 593752.0, "taker_buy_quote": 19923.10059 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.03365, "high": 0.03387, "low": 0.03348, "close": 0.0337, "volume": 979287.0, "close_time": 1765465199999, "quote_volume": 32967.6109, "trades": 344, "taker_buy_base": 469833.0, "taker_buy_quote": 15822.6568 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.03358, "high": 0.0336, "low": 0.03328, "close": 0.03338, "volume": 1068828.0, "close_time": 1765468799999, "quote_volume": 35741.02121, "trades": 318, "taker_buy_base": 371489.0, "taker_buy_quote": 12417.3373 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03329, "high": 0.03331, "low": 0.03296, "close": 0.03296, "volume": 486665.0, "close_time": 1765472399999, "quote_volume": 16123.36069, "trades": 198, "taker_buy_base": 224899.0, "taker_buy_quote": 7455.13202 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.03297, "high": 0.03297, "low": 0.03228, "close": 0.03264, "volume": 1500228.0, "close_time": 1765475999999, "quote_volume": 48824.95345, "trades": 525, "taker_buy_base": 565823.0, "taker_buy_quote": 18420.26962 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.03269, "high": 0.03301, "low": 0.03264, "close": 0.03282, "volume": 577668.0, "close_time": 1765479599999, "quote_volume": 18958.45533, "trades": 208, "taker_buy_base": 294368.0, "taker_buy_quote": 9665.06261 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0328, "high": 0.03303, "low": 0.03259, "close": 0.0328, "volume": 653211.0, "close_time": 1765483199999, "quote_volume": 21449.06426, "trades": 238, "taker_buy_base": 467165.0, "taker_buy_quote": 15342.2449 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03281, "high": 0.03295, "low": 0.03276, "close": 0.03288, "volume": 157105.0, "close_time": 1765486799999, "quote_volume": 5164.94107, "trades": 74, "taker_buy_base": 86062.0, "taker_buy_quote": 2830.51569 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.03289, "high": 0.03324, "low": 0.03287, "close": 0.03319, "volume": 264321.0, "close_time": 1765490399999, "quote_volume": 8746.12995, "trades": 137, "taker_buy_base": 148567.0, "taker_buy_quote": 4916.91483 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.03323, "high": 0.0335, "low": 0.03291, "close": 0.03293, "volume": 764627.0, "close_time": 1765493999999, "quote_volume": 25433.49929, "trades": 223, "taker_buy_base": 516326.0, "taker_buy_quote": 17170.59088 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.03298, "high": 0.0333, "low": 0.0328, "close": 0.0332, "volume": 748058.0, "close_time": 1765497599999, "quote_volume": 24762.02021, "trades": 274, "taker_buy_base": 477704.0, "taker_buy_quote": 15811.4717 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03315, "high": 0.03315, "low": 0.03287, "close": 0.0329, "volume": 737867.0, "close_time": 1765501199999, "quote_volume": 24357.84596, "trades": 176, "taker_buy_base": 343984.0, "taker_buy_quote": 11346.89818 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.03288, "high": 0.0333, "low": 0.03285, "close": 0.03296, "volume": 264401.0, "close_time": 1765504799999, "quote_volume": 8724.06786, "trades": 62, "taker_buy_base": 127665.0, "taker_buy_quote": 4219.06983 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.03288, "high": 0.03307, "low": 0.03286, "close": 0.03304, "volume": 86711.0, "close_time": 1765508399999, "quote_volume": 2858.18078, "trades": 30, "taker_buy_base": 42926.0, "taker_buy_quote": 1415.00405 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.03302, "high": 0.03307, "low": 0.03274, "close": 0.03286, "volume": 131567.0, "close_time": 1765511999999, "quote_volume": 4334.88817, "trades": 42, "taker_buy_base": 43053.0, "taker_buy_quote": 1417.65158 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03287, "high": 0.03295, "low": 0.03274, "close": 0.03287, "volume": 136183.0, "close_time": 1765515599999, "quote_volume": 4475.99008, "trades": 33, "taker_buy_base": 89371.0, "taker_buy_quote": 2935.76069 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.03287, "high": 0.03298, "low": 0.03283, "close": 0.03295, "volume": 129246.0, "close_time": 1765519199999, "quote_volume": 4255.21695, "trades": 28, "taker_buy_base": 52140.0, "taker_buy_quote": 1717.52728 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.03295, "high": 0.03329, "low": 0.03285, "close": 0.03319, "volume": 457533.0, "close_time": 1765522799999, "quote_volume": 15113.62784, "trades": 153, "taker_buy_base": 275716.0, "taker_buy_quote": 9103.29004 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.03317, "high": 0.03351, "low": 0.0331, "close": 0.0334, "volume": 652993.0, "close_time": 1765526399999, "quote_volume": 21758.32332, "trades": 166, "taker_buy_base": 331322.0, "taker_buy_quote": 11039.77274 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03339, "high": 0.03343, "low": 0.03319, "close": 0.03319, "volume": 217857.0, "close_time": 1765529999999, "quote_volume": 7263.85195, "trades": 48, "taker_buy_base": 103135.0, "taker_buy_quote": 3440.4271 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.03323, "high": 0.03377, "low": 0.03318, "close": 0.03373, "volume": 852092.0, "close_time": 1765533599999, "quote_volume": 28548.09972, "trades": 176, "taker_buy_base": 531330.0, "taker_buy_quote": 17794.32836 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.03376, "high": 0.03456, "low": 0.03373, "close": 0.03421, "volume": 2722131.0, "close_time": 1765537199999, "quote_volume": 93357.00926, "trades": 675, "taker_buy_base": 1448571.0, "taker_buy_quote": 49692.8962 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.03424, "high": 0.03437, "low": 0.03355, "close": 0.03403, "volume": 1730101.0, "close_time": 1765540799999, "quote_volume": 58686.69263, "trades": 364, "taker_buy_base": 893057.0, "taker_buy_quote": 30262.90519 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03401, "high": 0.03401, "low": 0.03375, "close": 0.03401, "volume": 630879.0, "close_time": 1765544399999, "quote_volume": 21389.85437, "trades": 104, "taker_buy_base": 178901.0, "taker_buy_quote": 6067.44641 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.03394, "high": 0.03425, "low": 0.03379, "close": 0.03379, "volume": 1410160.0, "close_time": 1765547999999, "quote_volume": 47935.29855, "trades": 259, "taker_buy_base": 737632.0, "taker_buy_quote": 25078.4411 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0338, "high": 0.03381, "low": 0.03363, "close": 0.03368, "volume": 315549.0, "close_time": 1765551599999, "quote_volume": 10637.51105, "trades": 64, "taker_buy_base": 128735.0, "taker_buy_quote": 4337.55023 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.03363, "high": 0.03376, "low": 0.03303, "close": 0.03325, "volume": 1018200.0, "close_time": 1765555199999, "quote_volume": 34020.04054, "trades": 292, "taker_buy_base": 569402.0, "taker_buy_quote": 19046.24813 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0332, "high": 0.03321, "low": 0.03238, "close": 0.03258, "volume": 1132488.0, "close_time": 1765558799999, "quote_volume": 37080.78094, "trades": 301, "taker_buy_base": 562784.0, "taker_buy_quote": 18410.98334 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.03258, "high": 0.03329, "low": 0.03257, "close": 0.03284, "volume": 997183.0, "close_time": 1765562399999, "quote_volume": 32876.71758, "trades": 180, "taker_buy_base": 481513.0, "taker_buy_quote": 15851.11299 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.03279, "high": 0.03334, "low": 0.03279, "close": 0.03308, "volume": 361614.0, "close_time": 1765565999999, "quote_volume": 11958.55418, "trades": 115, "taker_buy_base": 173699.0, "taker_buy_quote": 5743.72953 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.03312, "high": 0.03376, "low": 0.03302, "close": 0.03347, "volume": 1206226.0, "close_time": 1765569599999, "quote_volume": 40443.57905, "trades": 250, "taker_buy_base": 743668.0, "taker_buy_quote": 24925.20437 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03348, "high": 0.03373, "low": 0.03325, "close": 0.03355, "volume": 869381.0, "close_time": 1765573199999, "quote_volume": 29133.59234, "trades": 185, "taker_buy_base": 447211.0, "taker_buy_quote": 14985.03461 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.03344, "high": 0.03356, "low": 0.03331, "close": 0.0334, "volume": 308668.0, "close_time": 1765576799999, "quote_volume": 10311.3093, "trades": 97, "taker_buy_base": 229928.0, "taker_buy_quote": 7682.64455 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.03338, "high": 0.03385, "low": 0.03338, "close": 0.03375, "volume": 351985.0, "close_time": 1765580399999, "quote_volume": 11851.99174, "trades": 74, "taker_buy_base": 205368.0, "taker_buy_quote": 6912.94235 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0337, "high": 0.03379, "low": 0.03353, "close": 0.03353, "volume": 569200.0, "close_time": 1765583999999, "quote_volume": 19191.86867, "trades": 81, "taker_buy_base": 371749.0, "taker_buy_quote": 12540.55021 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03357, "high": 0.03391, "low": 0.03353, "close": 0.0336, "volume": 679173.0, "close_time": 1765587599999, "quote_volume": 22928.18425, "trades": 121, "taker_buy_base": 310082.0, "taker_buy_quote": 10470.84003 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.03362, "high": 0.03397, "low": 0.03359, "close": 0.03361, "volume": 414656.0, "close_time": 1765591199999, "quote_volume": 13994.73711, "trades": 89, "taker_buy_base": 205111.0, "taker_buy_quote": 6921.75081 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.03373, "high": 0.03414, "low": 0.03372, "close": 0.03402, "volume": 356883.0, "close_time": 1765594799999, "quote_volume": 12121.70252, "trades": 76, "taker_buy_base": 191200.0, "taker_buy_quote": 6497.76399 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.03391, "high": 0.0342, "low": 0.03381, "close": 0.03386, "volume": 989579.0, "close_time": 1765598399999, "quote_volume": 33617.44808, "trades": 151, "taker_buy_base": 483999.0, "taker_buy_quote": 16448.28677 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03385, "high": 0.03396, "low": 0.03374, "close": 0.03389, "volume": 185620.0, "close_time": 1765601999999, "quote_volume": 6285.96483, "trades": 39, "taker_buy_base": 57083.0, "taker_buy_quote": 1930.46507 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.03398, "high": 0.0342, "low": 0.03359, "close": 0.03359, "volume": 915699.0, "close_time": 1765605599999, "quote_volume": 31055.83791, "trades": 111, "taker_buy_base": 496075.0, "taker_buy_quote": 16815.10647 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0336, "high": 0.03379, "low": 0.03348, "close": 0.03378, "volume": 329459.0, "close_time": 1765609199999, "quote_volume": 11078.2037, "trades": 48, "taker_buy_base": 199808.0, "taker_buy_quote": 6722.82099 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.03377, "high": 0.03377, "low": 0.03341, "close": 0.03345, "volume": 192691.0, "close_time": 1765612799999, "quote_volume": 6455.84087, "trades": 46, "taker_buy_base": 32048.0, "taker_buy_quote": 1074.29022 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03344, "high": 0.03354, "low": 0.03329, "close": 0.03329, "volume": 275909.0, "close_time": 1765616399999, "quote_volume": 9231.05526, "trades": 61, "taker_buy_base": 167456.0, "taker_buy_quote": 5602.88831 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.03335, "high": 0.03342, "low": 0.03319, "close": 0.0333, "volume": 437605.0, "close_time": 1765619999999, "quote_volume": 14576.77594, "trades": 94, "taker_buy_base": 102904.0, "taker_buy_quote": 3426.79016 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.03329, "high": 0.03341, "low": 0.03329, "close": 0.03337, "volume": 280244.0, "close_time": 1765623599999, "quote_volume": 9342.61229, "trades": 46, "taker_buy_base": 178695.0, "taker_buy_quote": 5958.61385 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.03346, "high": 0.03351, "low": 0.03315, "close": 0.03315, "volume": 166900.0, "close_time": 1765627199999, "quote_volume": 5571.56203, "trades": 38, "taker_buy_base": 52977.0, "taker_buy_quote": 1767.57509 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03314, "high": 0.03342, "low": 0.03314, "close": 0.03341, "volume": 104481.0, "close_time": 1765630799999, "quote_volume": 3477.50651, "trades": 34, "taker_buy_base": 57880.0, "taker_buy_quote": 1926.01099 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.03341, "high": 0.03341, "low": 0.03329, "close": 0.03331, "volume": 155281.0, "close_time": 1765634399999, "quote_volume": 5175.27108, "trades": 22, "taker_buy_base": 134489.0, "taker_buy_quote": 4482.39101 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.03326, "high": 0.03342, "low": 0.03312, "close": 0.03342, "volume": 190714.0, "close_time": 1765637999999, "quote_volume": 6342.65854, "trades": 42, "taker_buy_base": 90176.0, "taker_buy_quote": 2999.05058 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.03341, "high": 0.03352, "low": 0.0334, "close": 0.03343, "volume": 48717.0, "close_time": 1765641599999, "quote_volume": 1629.97189, "trades": 20, "taker_buy_base": 11037.0, "taker_buy_quote": 368.86866 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0334, "high": 0.03342, "low": 0.0333, "close": 0.03336, "volume": 45564.0, "close_time": 1765645199999, "quote_volume": 1520.26861, "trades": 20, "taker_buy_base": 13480.0, "taker_buy_quote": 450.2156 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.03338, "high": 0.03342, "low": 0.03325, "close": 0.03334, "volume": 89778.0, "close_time": 1765648799999, "quote_volume": 2992.71347, "trades": 35, "taker_buy_base": 15250.0, "taker_buy_quote": 508.56602 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.03332, "high": 0.03348, "low": 0.03332, "close": 0.03334, "volume": 26543.0, "close_time": 1765652399999, "quote_volume": 886.49604, "trades": 23, "taker_buy_base": 3027.0, "taker_buy_quote": 101.17542 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.03334, "high": 0.03336, "low": 0.0333, "close": 0.03334, "volume": 63277.0, "close_time": 1765655999999, "quote_volume": 2108.47358, "trades": 11, "taker_buy_base": 18152.0, "taker_buy_quote": 604.59135 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03333, "high": 0.03335, "low": 0.03327, "close": 0.03331, "volume": 171473.0, "close_time": 1765659599999, "quote_volume": 5714.28029, "trades": 20, "taker_buy_base": 21430.0, "taker_buy_quote": 713.91892 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.03339, "high": 0.03342, "low": 0.03325, "close": 0.03342, "volume": 80232.0, "close_time": 1765663199999, "quote_volume": 2676.5537, "trades": 30, "taker_buy_base": 60345.0, "taker_buy_quote": 2012.84362 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.03341, "high": 0.03345, "low": 0.03333, "close": 0.03337, "volume": 146502.0, "close_time": 1765666799999, "quote_volume": 4891.3487, "trades": 61, "taker_buy_base": 119040.0, "taker_buy_quote": 3974.91299 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.03341, "high": 0.0337, "low": 0.03338, "close": 0.03348, "volume": 327677.0, "close_time": 1765670399999, "quote_volume": 10985.50948, "trades": 110, "taker_buy_base": 186457.0, "taker_buy_quote": 6246.88095 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03351, "high": 0.03352, "low": 0.03329, "close": 0.0333, "volume": 181719.0, "close_time": 1765673999999, "quote_volume": 6063.90842, "trades": 86, "taker_buy_base": 92407.0, "taker_buy_quote": 3083.48233 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.03326, "high": 0.03333, "low": 0.03325, "close": 0.03325, "volume": 41209.0, "close_time": 1765677599999, "quote_volume": 1371.47186, "trades": 47, "taker_buy_base": 15903.0, "taker_buy_quote": 529.50607 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.03324, "high": 0.03346, "low": 0.03324, "close": 0.03346, "volume": 26036.0, "close_time": 1765681199999, "quote_volume": 867.81039, "trades": 10, "taker_buy_base": 10876.0, "taker_buy_quote": 362.04191 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.03343, "high": 0.03347, "low": 0.03331, "close": 0.03339, "volume": 124865.0, "close_time": 1765684799999, "quote_volume": 4173.25636, "trades": 47, "taker_buy_base": 17602.0, "taker_buy_quote": 588.56825 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03336, "high": 0.0336, "low": 0.03336, "close": 0.03345, "volume": 126670.0, "close_time": 1765688399999, "quote_volume": 4240.29528, "trades": 13, "taker_buy_base": 16072.0, "taker_buy_quote": 536.36712 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.03345, "high": 0.03356, "low": 0.0334, "close": 0.03351, "volume": 126854.0, "close_time": 1765691999999, "quote_volume": 4250.63602, "trades": 43, "taker_buy_base": 73350.0, "taker_buy_quote": 2458.91616 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.03346, "high": 0.03346, "low": 0.03306, "close": 0.03324, "volume": 206269.0, "close_time": 1765695599999, "quote_volume": 6869.0931, "trades": 60, "taker_buy_base": 180915.0, "taker_buy_quote": 6025.52079 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.03319, "high": 0.0333, "low": 0.0331, "close": 0.0332, "volume": 169358.0, "close_time": 1765699199999, "quote_volume": 5621.33843, "trades": 33, "taker_buy_base": 91968.0, "taker_buy_quote": 3053.68332 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03318, "high": 0.03326, "low": 0.03315, "close": 0.03317, "volume": 60436.0, "close_time": 1765702799999, "quote_volume": 2004.51931, "trades": 16, "taker_buy_base": 59251.0, "taker_buy_quote": 1965.21286 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.03316, "high": 0.0334, "low": 0.0331, "close": 0.0332, "volume": 184773.0, "close_time": 1765706399999, "quote_volume": 6147.18393, "trades": 49, "taker_buy_base": 54107.0, "taker_buy_quote": 1804.3338 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.03311, "high": 0.03324, "low": 0.03295, "close": 0.03306, "volume": 459790.0, "close_time": 1765709999999, "quote_volume": 15194.55389, "trades": 78, "taker_buy_base": 300717.0, "taker_buy_quote": 9940.85124 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.03308, "high": 0.03308, "low": 0.03272, "close": 0.03297, "volume": 179229.0, "close_time": 1765713599999, "quote_volume": 5901.47228, "trades": 36, "taker_buy_base": 48431.0, "taker_buy_quote": 1586.61823 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03295, "high": 0.03311, "low": 0.0327, "close": 0.03301, "volume": 278310.0, "close_time": 1765717199999, "quote_volume": 9137.59999, "trades": 66, "taker_buy_base": 103964.0, "taker_buy_quote": 3426.99994 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.03298, "high": 0.03304, "low": 0.0328, "close": 0.03303, "volume": 259141.0, "close_time": 1765720799999, "quote_volume": 8528.66507, "trades": 53, "taker_buy_base": 120596.0, "taker_buy_quote": 3970.16569 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.03309, "high": 0.0331, "low": 0.03258, "close": 0.03271, "volume": 289291.0, "close_time": 1765724399999, "quote_volume": 9468.52646, "trades": 86, "taker_buy_base": 116507.0, "taker_buy_quote": 3810.65624 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.03271, "high": 0.03284, "low": 0.03266, "close": 0.03278, "volume": 125955.0, "close_time": 1765727999999, "quote_volume": 4123.22262, "trades": 34, "taker_buy_base": 98858.0, "taker_buy_quote": 3234.70047 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03282, "high": 0.03291, "low": 0.03268, "close": 0.03272, "volume": 466260.0, "close_time": 1765731599999, "quote_volume": 15262.37353, "trades": 74, "taker_buy_base": 249801.0, "taker_buy_quote": 8176.99709 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.03282, "high": 0.03282, "low": 0.03239, "close": 0.0325, "volume": 160211.0, "close_time": 1765735199999, "quote_volume": 5230.96302, "trades": 77, "taker_buy_base": 42235.0, "taker_buy_quote": 1371.96592 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.03243, "high": 0.03255, "low": 0.03235, "close": 0.03247, "volume": 244572.0, "close_time": 1765738799999, "quote_volume": 7941.61479, "trades": 39, "taker_buy_base": 80212.0, "taker_buy_quote": 2605.03751 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.03249, "high": 0.03251, "low": 0.03225, "close": 0.03241, "volume": 224855.0, "close_time": 1765742399999, "quote_volume": 7272.11764, "trades": 78, "taker_buy_base": 120322.0, "taker_buy_quote": 3891.00471 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03239, "high": 0.03251, "low": 0.03226, "close": 0.03239, "volume": 124530.0, "close_time": 1765745999999, "quote_volume": 4025.9231, "trades": 39, "taker_buy_base": 95569.0, "taker_buy_quote": 3089.57768 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.03228, "high": 0.03232, "low": 0.03212, "close": 0.03218, "volume": 174144.0, "close_time": 1765749599999, "quote_volume": 5611.94572, "trades": 38, "taker_buy_base": 107796.0, "taker_buy_quote": 3479.08612 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.03218, "high": 0.0323, "low": 0.032, "close": 0.03215, "volume": 129374.0, "close_time": 1765753199999, "quote_volume": 4156.20842, "trades": 36, "taker_buy_base": 48894.0, "taker_buy_quote": 1570.81011 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.03208, "high": 0.0322, "low": 0.03184, "close": 0.03204, "volume": 315963.0, "close_time": 1765756799999, "quote_volume": 10123.99182, "trades": 92, "taker_buy_base": 86298.0, "taker_buy_quote": 2765.85881 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03203, "high": 0.03223, "low": 0.03202, "close": 0.03212, "volume": 410967.0, "close_time": 1765760399999, "quote_volume": 13188.50793, "trades": 101, "taker_buy_base": 241623.0, "taker_buy_quote": 7756.48435 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.03215, "high": 0.03265, "low": 0.03214, "close": 0.03243, "volume": 206379.0, "close_time": 1765763999999, "quote_volume": 6676.94406, "trades": 35, "taker_buy_base": 131770.0, "taker_buy_quote": 4264.84121 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.03245, "high": 0.03269, "low": 0.03242, "close": 0.03243, "volume": 152027.0, "close_time": 1765767599999, "quote_volume": 4948.70889, "trades": 58, "taker_buy_base": 45801.0, "taker_buy_quote": 1488.98557 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.03239, "high": 0.03244, "low": 0.03233, "close": 0.03239, "volume": 172371.0, "close_time": 1765771199999, "quote_volume": 5579.97726, "trades": 49, "taker_buy_base": 60307.0, "taker_buy_quote": 1953.38561 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03246, "high": 0.03259, "low": 0.03238, "close": 0.03259, "volume": 263811.0, "close_time": 1765774799999, "quote_volume": 8558.85853, "trades": 53, "taker_buy_base": 219090.0, "taker_buy_quote": 7107.58378 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03249, "high": 0.03255, "low": 0.03249, "close": 0.03255, "volume": 23320.0, "close_time": 1765778399999, "quote_volume": 758.60624, "trades": 13, "taker_buy_base": 7125.0, "taker_buy_quote": 231.78289 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.03252, "high": 0.03261, "low": 0.03251, "close": 0.03261, "volume": 263801.0, "close_time": 1765781999999, "quote_volume": 8593.08338, "trades": 79, "taker_buy_base": 5732.0, "taker_buy_quote": 186.78738 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03248, "high": 0.03249, "low": 0.03245, "close": 0.03249, "volume": 18567.0, "close_time": 1765785599999, "quote_volume": 603.02001, "trades": 9, "taker_buy_base": 13505.0, "taker_buy_quote": 438.55563 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03251, "high": 0.03255, "low": 0.03241, "close": 0.03244, "volume": 41348.0, "close_time": 1765789199999, "quote_volume": 1342.36379, "trades": 21, "taker_buy_base": 30553.0, "taker_buy_quote": 992.45197 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.03241, "high": 0.03265, "low": 0.03239, "close": 0.03265, "volume": 88400.0, "close_time": 1765792799999, "quote_volume": 2869.45767, "trades": 38, "taker_buy_base": 33097.0, "taker_buy_quote": 1076.95888 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.03265, "high": 0.03267, "low": 0.0325, "close": 0.03259, "volume": 410019.0, "close_time": 1765796399999, "quote_volume": 13357.60447, "trades": 82, "taker_buy_base": 227960.0, "taker_buy_quote": 7427.19795 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.03257, "high": 0.03257, "low": 0.03244, "close": 0.0325, "volume": 116393.0, "close_time": 1765799999999, "quote_volume": 3783.38011, "trades": 27, "taker_buy_base": 54681.0, "taker_buy_quote": 1778.9555 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0325, "high": 0.03263, "low": 0.03246, "close": 0.03263, "volume": 46603.0, "close_time": 1765803599999, "quote_volume": 1518.58241, "trades": 15, "taker_buy_base": 46603.0, "taker_buy_quote": 1518.58241 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.03264, "high": 0.03264, "low": 0.03235, "close": 0.0324, "volume": 222602.0, "close_time": 1765807199999, "quote_volume": 7231.76183, "trades": 55, "taker_buy_base": 98330.0, "taker_buy_quote": 3197.58198 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.03229, "high": 0.03242, "low": 0.03143, "close": 0.03167, "volume": 475049.0, "close_time": 1765810799999, "quote_volume": 15197.29741, "trades": 141, "taker_buy_base": 206139.0, "taker_buy_quote": 6605.50137 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0315, "high": 0.03153, "low": 0.03091, "close": 0.03106, "volume": 1610017.0, "close_time": 1765814399999, "quote_volume": 50227.86754, "trades": 285, "taker_buy_base": 731119.0, "taker_buy_quote": 22792.81961 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.03096, "high": 0.03106, "low": 0.03056, "close": 0.03056, "volume": 435511.0, "close_time": 1765817999999, "quote_volume": 13460.00811, "trades": 100, "taker_buy_base": 303029.0, "taker_buy_quote": 9366.92628 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.03058, "high": 0.03062, "low": 0.0302, "close": 0.03023, "volume": 230495.0, "close_time": 1765821599999, "quote_volume": 7002.18599, "trades": 76, "taker_buy_base": 153235.0, "taker_buy_quote": 4660.51644 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0302, "high": 0.03043, "low": 0.02995, "close": 0.03043, "volume": 504679.0, "close_time": 1765825199999, "quote_volume": 15232.17408, "trades": 101, "taker_buy_base": 156424.0, "taker_buy_quote": 4711.39858 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.03042, "high": 0.03073, "low": 0.03042, "close": 0.03056, "volume": 467792.0, "close_time": 1765828799999, "quote_volume": 14310.45486, "trades": 84, "taker_buy_base": 256231.0, "taker_buy_quote": 7842.59337 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.03044, "high": 0.03056, "low": 0.03038, "close": 0.03044, "volume": 119792.0, "close_time": 1765832399999, "quote_volume": 3649.32613, "trades": 39, "taker_buy_base": 90723.0, "taker_buy_quote": 2762.64326 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.03029, "high": 0.03051, "low": 0.03029, "close": 0.03046, "volume": 186145.0, "close_time": 1765835999999, "quote_volume": 5650.84045, "trades": 36, "taker_buy_base": 141329.0, "taker_buy_quote": 4288.91207 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0305, "high": 0.03063, "low": 0.03049, "close": 0.03056, "volume": 130315.0, "close_time": 1765839599999, "quote_volume": 3983.26732, "trades": 28, "taker_buy_base": 66725.0, "taker_buy_quote": 2037.37142 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.03063, "high": 0.03079, "low": 0.03063, "close": 0.03066, "volume": 87393.0, "close_time": 1765843199999, "quote_volume": 2684.72205, "trades": 23, "taker_buy_base": 43453.0, "taker_buy_quote": 1334.66999 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03067, "high": 0.03071, "low": 0.03026, "close": 0.03026, "volume": 276746.0, "close_time": 1765846799999, "quote_volume": 8438.40651, "trades": 48, "taker_buy_base": 101442.0, "taker_buy_quote": 3096.32474 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.03025, "high": 0.03035, "low": 0.03007, "close": 0.03018, "volume": 166475.0, "close_time": 1765850399999, "quote_volume": 5030.98921, "trades": 45, "taker_buy_base": 76482.0, "taker_buy_quote": 2309.32406 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.03018, "high": 0.03051, "low": 0.03018, "close": 0.03043, "volume": 351092.0, "close_time": 1765853999999, "quote_volume": 10686.10639, "trades": 49, "taker_buy_base": 171744.0, "taker_buy_quote": 5222.79411 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.03045, "high": 0.03046, "low": 0.03027, "close": 0.0304, "volume": 189171.0, "close_time": 1765857599999, "quote_volume": 5748.86422, "trades": 41, "taker_buy_base": 24181.0, "taker_buy_quote": 735.4897 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0304, "high": 0.03043, "low": 0.02995, "close": 0.03027, "volume": 476053.0, "close_time": 1765861199999, "quote_volume": 14337.70632, "trades": 134, "taker_buy_base": 247195.0, "taker_buy_quote": 7454.38638 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.03032, "high": 0.03036, "low": 0.03026, "close": 0.03027, "volume": 276174.0, "close_time": 1765864799999, "quote_volume": 8374.44281, "trades": 52, "taker_buy_base": 115316.0, "taker_buy_quote": 3494.25758 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.03019, "high": 0.03044, "low": 0.03019, "close": 0.03038, "volume": 150888.0, "close_time": 1765868399999, "quote_volume": 4572.23398, "trades": 51, "taker_buy_base": 104637.0, "taker_buy_quote": 3165.74274 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.03036, "high": 0.03039, "low": 0.03006, "close": 0.03015, "volume": 279443.0, "close_time": 1765871999999, "quote_volume": 8440.75001, "trades": 85, "taker_buy_base": 145918.0, "taker_buy_quote": 4406.13007 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.03014, "high": 0.03054, "low": 0.03013, "close": 0.0302, "volume": 611345.0, "close_time": 1765875599999, "quote_volume": 18561.93826, "trades": 91, "taker_buy_base": 413631.0, "taker_buy_quote": 12562.12423 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.03025, "high": 0.03032, "low": 0.03013, "close": 0.03013, "volume": 216337.0, "close_time": 1765879199999, "quote_volume": 6548.43477, "trades": 53, "taker_buy_base": 194068.0, "taker_buy_quote": 5875.79788 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.03013, "high": 0.03061, "low": 0.03005, "close": 0.03035, "volume": 126812.0, "close_time": 1765882799999, "quote_volume": 3839.15601, "trades": 53, "taker_buy_base": 57350.0, "taker_buy_quote": 1743.08499 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.03029, "high": 0.03045, "low": 0.03022, "close": 0.03022, "volume": 304669.0, "close_time": 1765886399999, "quote_volume": 9237.14807, "trades": 85, "taker_buy_base": 102136.0, "taker_buy_quote": 3094.85136 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03025, "high": 0.03037, "low": 0.03021, "close": 0.03034, "volume": 647967.0, "close_time": 1765889999999, "quote_volume": 19657.19886, "trades": 117, "taker_buy_base": 265891.0, "taker_buy_quote": 8065.57538 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.03032, "high": 0.03051, "low": 0.03005, "close": 0.03005, "volume": 754009.0, "close_time": 1765893599999, "quote_volume": 22843.98965, "trades": 87, "taker_buy_base": 276080.0, "taker_buy_quote": 8378.3419 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.03, "high": 0.0304, "low": 0.02981, "close": 0.03018, "volume": 753018.0, "close_time": 1765897199999, "quote_volume": 22673.23189, "trades": 136, "taker_buy_base": 326902.0, "taker_buy_quote": 9830.14769 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.03018, "high": 0.0305, "low": 0.03011, "close": 0.0305, "volume": 216290.0, "close_time": 1765900799999, "quote_volume": 6544.62454, "trades": 50, "taker_buy_base": 65311.0, "taker_buy_quote": 1979.56346 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.03049, "high": 0.03057, "low": 0.03041, "close": 0.03047, "volume": 165156.0, "close_time": 1765904399999, "quote_volume": 5037.61314, "trades": 51, "taker_buy_base": 92153.0, "taker_buy_quote": 2812.50057 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.03048, "high": 0.03054, "low": 0.03025, "close": 0.0303, "volume": 333012.0, "close_time": 1765907999999, "quote_volume": 10131.23645, "trades": 87, "taker_buy_base": 42867.0, "taker_buy_quote": 1300.39111 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.03028, "high": 0.03047, "low": 0.03021, "close": 0.03045, "volume": 145109.0, "close_time": 1765911599999, "quote_volume": 4397.56008, "trades": 44, "taker_buy_base": 94835.0, "taker_buy_quote": 2875.69465 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0304, "high": 0.03041, "low": 0.03018, "close": 0.03038, "volume": 33397.0, "close_time": 1765915199999, "quote_volume": 1012.94755, "trades": 16, "taker_buy_base": 17136.0, "taker_buy_quote": 519.1399 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.03038, "high": 0.03041, "low": 0.03027, "close": 0.03032, "volume": 140224.0, "close_time": 1765918799999, "quote_volume": 4256.41867, "trades": 54, "taker_buy_base": 64032.0, "taker_buy_quote": 1942.97806 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.03025, "high": 0.03036, "low": 0.03025, "close": 0.0303, "volume": 193270.0, "close_time": 1765922399999, "quote_volume": 5855.98849, "trades": 31, "taker_buy_base": 40195.0, "taker_buy_quote": 1218.15125 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.03031, "high": 0.03036, "low": 0.03029, "close": 0.03031, "volume": 39095.0, "close_time": 1765925999999, "quote_volume": 1184.70704, "trades": 19, "taker_buy_base": 3417.0, "taker_buy_quote": 103.60512 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.03031, "high": 0.03041, "low": 0.03031, "close": 0.03041, "volume": 41075.0, "close_time": 1765929599999, "quote_volume": 1246.5428, "trades": 18, "taker_buy_base": 3369.0, "taker_buy_quote": 102.14808 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03039, "high": 0.03039, "low": 0.03022, "close": 0.03031, "volume": 164853.0, "close_time": 1765933199999, "quote_volume": 5000.72887, "trades": 19, "taker_buy_base": 60386.0, "taker_buy_quote": 1831.70808 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.03033, "high": 0.03051, "low": 0.03033, "close": 0.03036, "volume": 84554.0, "close_time": 1765936799999, "quote_volume": 2573.41658, "trades": 16, "taker_buy_base": 13279.0, "taker_buy_quote": 404.24909 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.03029, "high": 0.03029, "low": 0.03016, "close": 0.03023, "volume": 122204.0, "close_time": 1765940399999, "quote_volume": 3690.28259, "trades": 19, "taker_buy_base": 74827.0, "taker_buy_quote": 2257.93875 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.03019, "high": 0.03026, "low": 0.03009, "close": 0.03009, "volume": 63763.0, "close_time": 1765943999999, "quote_volume": 1921.34949, "trades": 16, "taker_buy_base": 873.0, "taker_buy_quote": 26.39439 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.03006, "high": 0.03011, "low": 0.03004, "close": 0.03011, "volume": 41865.0, "close_time": 1765947599999, "quote_volume": 1258.05031, "trades": 14, "taker_buy_base": 3697.0, "taker_buy_quote": 111.17169 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.03012, "high": 0.03012, "low": 0.02997, "close": 0.0301, "volume": 24182.0, "close_time": 1765951199999, "quote_volume": 726.09866, "trades": 10, "taker_buy_base": 21482.0, "taker_buy_quote": 644.77466 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.03016, "high": 0.03026, "low": 0.03016, "close": 0.03022, "volume": 21819.0, "close_time": 1765954799999, "quote_volume": 659.34756, "trades": 10, "taker_buy_base": 21819.0, "taker_buy_quote": 659.34756 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.03015, "high": 0.03016, "low": 0.03006, "close": 0.03016, "volume": 22518.0, "close_time": 1765958399999, "quote_volume": 678.24891, "trades": 10, "taker_buy_base": 22518.0, "taker_buy_quote": 678.24891 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.03012, "high": 0.03012, "low": 0.02996, "close": 0.02996, "volume": 62274.0, "close_time": 1765961999999, "quote_volume": 1867.82403, "trades": 15, "taker_buy_base": 46463.0, "taker_buy_quote": 1393.54684 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.03003, "high": 0.03005, "low": 0.02997, "close": 0.03, "volume": 42156.0, "close_time": 1765965599999, "quote_volume": 1266.27141, "trades": 30, "taker_buy_base": 37774.0, "taker_buy_quote": 1134.7482 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.02994, "high": 0.03008, "low": 0.02994, "close": 0.02999, "volume": 45933.0, "close_time": 1765969199999, "quote_volume": 1378.94872, "trades": 28, "taker_buy_base": 37714.0, "taker_buy_quote": 1132.21278 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.02999, "high": 0.03009, "low": 0.02999, "close": 0.03007, "volume": 83376.0, "close_time": 1765972799999, "quote_volume": 2502.92531, "trades": 15, "taker_buy_base": 53722.0, "taker_buy_quote": 1612.13288 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03007, "high": 0.03011, "low": 0.03005, "close": 0.03006, "volume": 32495.0, "close_time": 1765976399999, "quote_volume": 977.4488, "trades": 15, "taker_buy_base": 27341.0, "taker_buy_quote": 822.48137 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.03008, "high": 0.0303, "low": 0.03, "close": 0.03027, "volume": 75259.0, "close_time": 1765979999999, "quote_volume": 2264.63289, "trades": 24, "taker_buy_base": 66450.0, "taker_buy_quote": 1999.57128 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.03029, "high": 0.03079, "low": 0.02985, "close": 0.03076, "volume": 310740.0, "close_time": 1765983599999, "quote_volume": 9403.16628, "trades": 112, "taker_buy_base": 120239.0, "taker_buy_quote": 3635.43255 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0308, "high": 0.0309, "low": 0.02973, "close": 0.02982, "volume": 813638.0, "close_time": 1765987199999, "quote_volume": 24483.47653, "trades": 207, "taker_buy_base": 369271.0, "taker_buy_quote": 11130.63811 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02981, "high": 0.02996, "low": 0.02913, "close": 0.02942, "volume": 943313.0, "close_time": 1765990799999, "quote_volume": 27690.69351, "trades": 203, "taker_buy_base": 421849.0, "taker_buy_quote": 12371.24017 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.02947, "high": 0.02959, "low": 0.02924, "close": 0.02924, "volume": 79249.0, "close_time": 1765994399999, "quote_volume": 2331.17822, "trades": 44, "taker_buy_base": 44245.0, "taker_buy_quote": 1300.04418 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.02923, "high": 0.02934, "low": 0.02889, "close": 0.02889, "volume": 273566.0, "close_time": 1765997999999, "quote_volume": 7967.85394, "trades": 89, "taker_buy_base": 160479.0, "taker_buy_quote": 4685.07161 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.02897, "high": 0.02904, "low": 0.02884, "close": 0.02903, "volume": 375437.0, "close_time": 1766001599999, "quote_volume": 10863.26567, "trades": 104, "taker_buy_base": 204442.0, "taker_buy_quote": 5914.58565 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02905, "high": 0.02926, "low": 0.02897, "close": 0.02908, "volume": 170498.0, "close_time": 1766005199999, "quote_volume": 4969.71032, "trades": 42, "taker_buy_base": 87930.0, "taker_buy_quote": 2559.71376 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.02912, "high": 0.02917, "low": 0.02883, "close": 0.02885, "volume": 92111.0, "close_time": 1766008799999, "quote_volume": 2672.47159, "trades": 34, "taker_buy_base": 41706.0, "taker_buy_quote": 1208.02909 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.02885, "high": 0.02908, "low": 0.02876, "close": 0.02908, "volume": 93853.0, "close_time": 1766012399999, "quote_volume": 2712.89552, "trades": 25, "taker_buy_base": 65582.0, "taker_buy_quote": 1893.7529 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.02919, "high": 0.02919, "low": 0.02905, "close": 0.02911, "volume": 105070.0, "close_time": 1766015999999, "quote_volume": 3060.96753, "trades": 30, "taker_buy_base": 12698.0, "taker_buy_quote": 368.9849 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02918, "high": 0.02918, "low": 0.02906, "close": 0.02906, "volume": 41514.0, "close_time": 1766019599999, "quote_volume": 1208.50753, "trades": 18, "taker_buy_base": 31161.0, "taker_buy_quote": 907.02817 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.02914, "high": 0.02914, "low": 0.02898, "close": 0.02914, "volume": 142918.0, "close_time": 1766023199999, "quote_volume": 4151.15938, "trades": 33, "taker_buy_base": 98310.0, "taker_buy_quote": 2853.10576 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.02918, "high": 0.02933, "low": 0.02917, "close": 0.02928, "volume": 36887.0, "close_time": 1766026799999, "quote_volume": 1077.74048, "trades": 10, "taker_buy_base": 2651.0, "taker_buy_quote": 77.64536 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.02923, "high": 0.02923, "low": 0.02894, "close": 0.02895, "volume": 48166.0, "close_time": 1766030399999, "quote_volume": 1399.59174, "trades": 16, "taker_buy_base": 571.0, "taker_buy_quote": 16.66178 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02905, "high": 0.02905, "low": 0.02894, "close": 0.02894, "volume": 8482.0, "close_time": 1766033999999, "quote_volume": 245.98972, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.02891, "high": 0.02891, "low": 0.0286, "close": 0.02862, "volume": 285383.0, "close_time": 1766037599999, "quote_volume": 8192.79867, "trades": 60, "taker_buy_base": 173140.0, "taker_buy_quote": 4970.88838 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.02868, "high": 0.02884, "low": 0.02868, "close": 0.02875, "volume": 169621.0, "close_time": 1766041199999, "quote_volume": 4880.46969, "trades": 40, "taker_buy_base": 18825.0, "taker_buy_quote": 540.79379 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.02879, "high": 0.02889, "low": 0.02875, "close": 0.02879, "volume": 170218.0, "close_time": 1766044799999, "quote_volume": 4906.184, "trades": 67, "taker_buy_base": 99451.0, "taker_buy_quote": 2867.51255 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02881, "high": 0.02896, "low": 0.02879, "close": 0.02888, "volume": 655418.0, "close_time": 1766048399999, "quote_volume": 18928.25354, "trades": 148, "taker_buy_base": 351124.0, "taker_buy_quote": 10134.51741 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.02891, "high": 0.02895, "low": 0.02879, "close": 0.02882, "volume": 141922.0, "close_time": 1766051999999, "quote_volume": 4094.25089, "trades": 50, "taker_buy_base": 24131.0, "taker_buy_quote": 696.1348 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0288, "high": 0.02893, "low": 0.02873, "close": 0.02889, "volume": 189239.0, "close_time": 1766055599999, "quote_volume": 5463.7095, "trades": 75, "taker_buy_base": 143754.0, "taker_buy_quote": 4151.84125 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.02887, "high": 0.02895, "low": 0.02879, "close": 0.02894, "volume": 140103.0, "close_time": 1766059199999, "quote_volume": 4041.87025, "trades": 56, "taker_buy_base": 55618.0, "taker_buy_quote": 1604.79007 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02893, "high": 0.02897, "low": 0.02885, "close": 0.02888, "volume": 104925.0, "close_time": 1766062799999, "quote_volume": 3032.96569, "trades": 40, "taker_buy_base": 60205.0, "taker_buy_quote": 1739.49023 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.02893, "high": 0.02955, "low": 0.02893, "close": 0.02954, "volume": 758792.0, "close_time": 1766066399999, "quote_volume": 22188.0945, "trades": 251, "taker_buy_base": 323300.0, "taker_buy_quote": 9454.59177 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.02956, "high": 0.02973, "low": 0.02922, "close": 0.02932, "volume": 294410.0, "close_time": 1766069999999, "quote_volume": 8673.86382, "trades": 160, "taker_buy_base": 174427.0, "taker_buy_quote": 5141.09611 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0293, "high": 0.02965, "low": 0.02914, "close": 0.02952, "volume": 197989.0, "close_time": 1766073599999, "quote_volume": 5825.61104, "trades": 93, "taker_buy_base": 69325.0, "taker_buy_quote": 2037.41396 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02954, "high": 0.02967, "low": 0.02943, "close": 0.02959, "volume": 184179.0, "close_time": 1766077199999, "quote_volume": 5441.75921, "trades": 77, "taker_buy_base": 92321.0, "taker_buy_quote": 2726.12527 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.02961, "high": 0.02969, "low": 0.02848, "close": 0.02894, "volume": 968519.0, "close_time": 1766080799999, "quote_volume": 28115.6777, "trades": 350, "taker_buy_base": 476590.0, "taker_buy_quote": 13846.3389 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.02892, "high": 0.02911, "low": 0.02857, "close": 0.02861, "volume": 253180.0, "close_time": 1766084399999, "quote_volume": 7304.20627, "trades": 106, "taker_buy_base": 116652.0, "taker_buy_quote": 3364.06189 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0286, "high": 0.02869, "low": 0.02808, "close": 0.0282, "volume": 978354.0, "close_time": 1766087999999, "quote_volume": 27749.05533, "trades": 306, "taker_buy_base": 513815.0, "taker_buy_quote": 14579.12164 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0283, "high": 0.02857, "low": 0.02829, "close": 0.02843, "volume": 352782.0, "close_time": 1766091599999, "quote_volume": 10048.36562, "trades": 118, "taker_buy_base": 172533.0, "taker_buy_quote": 4914.19471 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.02846, "high": 0.02881, "low": 0.02846, "close": 0.02875, "volume": 205082.0, "close_time": 1766095199999, "quote_volume": 5880.25724, "trades": 98, "taker_buy_base": 87734.0, "taker_buy_quote": 2517.11105 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.02883, "high": 0.02892, "low": 0.02877, "close": 0.02888, "volume": 149359.0, "close_time": 1766098799999, "quote_volume": 4312.23261, "trades": 86, "taker_buy_base": 100642.0, "taker_buy_quote": 2905.23451 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.02883, "high": 0.02883, "low": 0.0287, "close": 0.02872, "volume": 126341.0, "close_time": 1766102399999, "quote_volume": 3630.07486, "trades": 57, "taker_buy_base": 79830.0, "taker_buy_quote": 2293.71327 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02872, "high": 0.02879, "low": 0.02864, "close": 0.02875, "volume": 197176.0, "close_time": 1766105999999, "quote_volume": 5660.3906, "trades": 68, "taker_buy_base": 117313.0, "taker_buy_quote": 3368.14315 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.02874, "high": 0.02874, "low": 0.02857, "close": 0.02868, "volume": 83707.0, "close_time": 1766109599999, "quote_volume": 2401.88022, "trades": 33, "taker_buy_base": 59802.0, "taker_buy_quote": 1716.25179 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.02868, "high": 0.02898, "low": 0.02868, "close": 0.02893, "volume": 304998.0, "close_time": 1766113199999, "quote_volume": 8789.85661, "trades": 64, "taker_buy_base": 141801.0, "taker_buy_quote": 4085.78875 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.02898, "high": 0.02973, "low": 0.02898, "close": 0.02969, "volume": 163444.0, "close_time": 1766116799999, "quote_volume": 4785.48263, "trades": 74, "taker_buy_base": 78179.0, "taker_buy_quote": 2290.58517 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02963, "high": 0.03041, "low": 0.02963, "close": 0.03031, "volume": 977864.0, "close_time": 1766120399999, "quote_volume": 29399.46636, "trades": 191, "taker_buy_base": 510204.0, "taker_buy_quote": 15319.82282 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.03029, "high": 0.03078, "low": 0.03019, "close": 0.03053, "volume": 3443705.0, "close_time": 1766123999999, "quote_volume": 105208.87756, "trades": 437, "taker_buy_base": 1658687.0, "taker_buy_quote": 50644.59356 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.03056, "high": 0.03056, "low": 0.03007, "close": 0.03028, "volume": 445022.0, "close_time": 1766127599999, "quote_volume": 13439.24509, "trades": 86, "taker_buy_base": 183906.0, "taker_buy_quote": 5543.83575 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.03029, "high": 0.03079, "low": 0.03029, "close": 0.03078, "volume": 1027525.0, "close_time": 1766131199999, "quote_volume": 31537.00608, "trades": 132, "taker_buy_base": 705878.0, "taker_buy_quote": 21694.60912 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.03085, "high": 0.03137, "low": 0.03063, "close": 0.03112, "volume": 3952348.0, "close_time": 1766134799999, "quote_volume": 122904.66244, "trades": 575, "taker_buy_base": 2280513.0, "taker_buy_quote": 70905.75339 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0311, "high": 0.03175, "low": 0.0311, "close": 0.03152, "volume": 2409897.0, "close_time": 1766138399999, "quote_volume": 75853.47508, "trades": 289, "taker_buy_base": 887131.0, "taker_buy_quote": 27817.79506 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.03151, "high": 0.03164, "low": 0.03106, "close": 0.03107, "volume": 713130.0, "close_time": 1766141999999, "quote_volume": 22330.41004, "trades": 114, "taker_buy_base": 436958.0, "taker_buy_quote": 13678.95158 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.03108, "high": 0.03196, "low": 0.03108, "close": 0.03194, "volume": 1526624.0, "close_time": 1766145599999, "quote_volume": 48298.96226, "trades": 218, "taker_buy_base": 1010999.0, "taker_buy_quote": 31985.62367 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.03193, "high": 0.03273, "low": 0.03168, "close": 0.03238, "volume": 4743879.0, "close_time": 1766149199999, "quote_volume": 152874.52428, "trades": 736, "taker_buy_base": 1981881.0, "taker_buy_quote": 63770.61788 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.03241, "high": 0.033, "low": 0.03197, "close": 0.03224, "volume": 5256947.0, "close_time": 1766152799999, "quote_volume": 171502.94516, "trades": 707, "taker_buy_base": 2573227.0, "taker_buy_quote": 84148.36919 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.03214, "high": 0.03371, "low": 0.03211, "close": 0.03347, "volume": 3468167.0, "close_time": 1766156399999, "quote_volume": 114417.0505, "trades": 602, "taker_buy_base": 2085226.0, "taker_buy_quote": 68800.95676 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.03347, "high": 0.03499, "low": 0.03325, "close": 0.03499, "volume": 5408940.0, "close_time": 1766159999999, "quote_volume": 185714.74597, "trades": 992, "taker_buy_base": 2931735.0, "taker_buy_quote": 100587.29779 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.035, "high": 0.03651, "low": 0.0346, "close": 0.0357, "volume": 9370324.0, "close_time": 1766163599999, "quote_volume": 334259.61207, "trades": 1735, "taker_buy_base": 4761478.0, "taker_buy_quote": 169842.50522 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.03572, "high": 0.03617, "low": 0.03507, "close": 0.03534, "volume": 4334908.0, "close_time": 1766167199999, "quote_volume": 154481.12071, "trades": 727, "taker_buy_base": 2363092.0, "taker_buy_quote": 84267.59519 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.03534, "high": 0.03574, "low": 0.03426, "close": 0.03442, "volume": 2568328.0, "close_time": 1766170799999, "quote_volume": 89916.5045, "trades": 494, "taker_buy_base": 1433831.0, "taker_buy_quote": 50188.57328 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.03437, "high": 0.03567, "low": 0.03434, "close": 0.03534, "volume": 2515263.0, "close_time": 1766174399999, "quote_volume": 88154.44521, "trades": 421, "taker_buy_base": 1260515.0, "taker_buy_quote": 44161.35252 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.03538, "high": 0.0355, "low": 0.03487, "close": 0.03543, "volume": 1381151.0, "close_time": 1766177999999, "quote_volume": 48535.51089, "trades": 272, "taker_buy_base": 789406.0, "taker_buy_quote": 27751.29884 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.03546, "high": 0.03558, "low": 0.03514, "close": 0.03542, "volume": 1980956.0, "close_time": 1766181599999, "quote_volume": 69992.08764, "trades": 369, "taker_buy_base": 1212513.0, "taker_buy_quote": 42856.94941 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.03543, "high": 0.036, "low": 0.03531, "close": 0.0358, "volume": 3320446.0, "close_time": 1766185199999, "quote_volume": 118664.05695, "trades": 454, "taker_buy_base": 1674992.0, "taker_buy_quote": 59847.57945 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.03585, "high": 0.03616, "low": 0.03566, "close": 0.03583, "volume": 700548.0, "close_time": 1766188799999, "quote_volume": 25124.45519, "trades": 162, "taker_buy_base": 283508.0, "taker_buy_quote": 10171.39146 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03582, "high": 0.03596, "low": 0.03507, "close": 0.03518, "volume": 1588616.0, "close_time": 1766192399999, "quote_volume": 56398.19491, "trades": 334, "taker_buy_base": 661732.0, "taker_buy_quote": 23525.4339 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.03518, "high": 0.03582, "low": 0.03516, "close": 0.03538, "volume": 851720.0, "close_time": 1766195999999, "quote_volume": 30167.22879, "trades": 207, "taker_buy_base": 442898.0, "taker_buy_quote": 15688.78379 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.03535, "high": 0.03582, "low": 0.03519, "close": 0.03578, "volume": 626723.0, "close_time": 1766199599999, "quote_volume": 22218.62915, "trades": 154, "taker_buy_base": 360027.0, "taker_buy_quote": 12768.12144 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.03578, "high": 0.03968, "low": 0.03573, "close": 0.03717, "volume": 9175446.0, "close_time": 1766203199999, "quote_volume": 349271.38688, "trades": 1805, "taker_buy_base": 4852025.0, "taker_buy_quote": 184783.01296 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.03713, "high": 0.03808, "low": 0.03682, "close": 0.03763, "volume": 3398218.0, "close_time": 1766206799999, "quote_volume": 126786.60446, "trades": 671, "taker_buy_base": 1413677.0, "taker_buy_quote": 52753.41348 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.03767, "high": 0.03802, "low": 0.03702, "close": 0.03755, "volume": 2164549.0, "close_time": 1766210399999, "quote_volume": 81182.54663, "trades": 379, "taker_buy_base": 938160.0, "taker_buy_quote": 35183.1275 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.03758, "high": 0.03842, "low": 0.03739, "close": 0.03809, "volume": 3083354.0, "close_time": 1766213999999, "quote_volume": 116795.39965, "trades": 649, "taker_buy_base": 1131707.0, "taker_buy_quote": 42903.79348 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.03818, "high": 0.03876, "low": 0.03695, "close": 0.03707, "volume": 4574868.0, "close_time": 1766217599999, "quote_volume": 174123.20516, "trades": 885, "taker_buy_base": 1890170.0, "taker_buy_quote": 71745.32804 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.03705, "high": 0.03717, "low": 0.03668, "close": 0.03686, "volume": 1488444.0, "close_time": 1766221199999, "quote_volume": 55011.52529, "trades": 347, "taker_buy_base": 750700.0, "taker_buy_quote": 27746.9095 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.03694, "high": 0.03857, "low": 0.03694, "close": 0.03818, "volume": 2580406.0, "close_time": 1766224799999, "quote_volume": 97382.29823, "trades": 546, "taker_buy_base": 1355276.0, "taker_buy_quote": 51103.73847 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.03818, "high": 0.03874, "low": 0.03778, "close": 0.03816, "volume": 3514243.0, "close_time": 1766228399999, "quote_volume": 134863.52879, "trades": 701, "taker_buy_base": 1358231.0, "taker_buy_quote": 52051.23227 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0381, "high": 0.03813, "low": 0.03728, "close": 0.03736, "volume": 2916384.0, "close_time": 1766231999999, "quote_volume": 109889.74088, "trades": 438, "taker_buy_base": 960376.0, "taker_buy_quote": 36213.04353 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.03749, "high": 0.03785, "low": 0.03719, "close": 0.03749, "volume": 3579668.0, "close_time": 1766235599999, "quote_volume": 134172.55356, "trades": 563, "taker_buy_base": 1675413.0, "taker_buy_quote": 62844.41834 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.03753, "high": 0.03785, "low": 0.03725, "close": 0.03751, "volume": 1297901.0, "close_time": 1766239199999, "quote_volume": 48691.24803, "trades": 406, "taker_buy_base": 653966.0, "taker_buy_quote": 24540.91952 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0375, "high": 0.03761, "low": 0.03672, "close": 0.0369, "volume": 2202820.0, "close_time": 1766242799999, "quote_volume": 81509.35586, "trades": 506, "taker_buy_base": 976077.0, "taker_buy_quote": 36135.52925 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.03688, "high": 0.03692, "low": 0.03585, "close": 0.03597, "volume": 2693416.0, "close_time": 1766246399999, "quote_volume": 97679.54303, "trades": 563, "taker_buy_base": 1154402.0, "taker_buy_quote": 41868.29387 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.03598, "high": 0.03636, "low": 0.03598, "close": 0.03627, "volume": 1313506.0, "close_time": 1766249999999, "quote_volume": 47585.81383, "trades": 365, "taker_buy_base": 665585.0, "taker_buy_quote": 24116.16109 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.03627, "high": 0.03631, "low": 0.03593, "close": 0.03599, "volume": 562604.0, "close_time": 1766253599999, "quote_volume": 20305.2785, "trades": 148, "taker_buy_base": 347669.0, "taker_buy_quote": 12538.70852 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.03602, "high": 0.03627, "low": 0.03586, "close": 0.03623, "volume": 410441.0, "close_time": 1766257199999, "quote_volume": 14798.85193, "trades": 126, "taker_buy_base": 201813.0, "taker_buy_quote": 7275.65912 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.03623, "high": 0.03623, "low": 0.0357, "close": 0.03604, "volume": 572515.0, "close_time": 1766260799999, "quote_volume": 20590.47769, "trades": 167, "taker_buy_base": 347139.0, "taker_buy_quote": 12488.74483 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.03604, "high": 0.03674, "low": 0.03604, "close": 0.03634, "volume": 1243803.0, "close_time": 1766264399999, "quote_volume": 45270.05597, "trades": 368, "taker_buy_base": 692102.0, "taker_buy_quote": 25183.75052 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.03637, "high": 0.037, "low": 0.0363, "close": 0.03695, "volume": 616111.0, "close_time": 1766267999999, "quote_volume": 22550.49119, "trades": 281, "taker_buy_base": 353053.0, "taker_buy_quote": 12916.34258 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.03694, "high": 0.03698, "low": 0.03626, "close": 0.03646, "volume": 782738.0, "close_time": 1766271599999, "quote_volume": 28699.72203, "trades": 285, "taker_buy_base": 468034.0, "taker_buy_quote": 17159.49696 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0365, "high": 0.03699, "low": 0.03646, "close": 0.03677, "volume": 755928.0, "close_time": 1766275199999, "quote_volume": 27811.3765, "trades": 270, "taker_buy_base": 269549.0, "taker_buy_quote": 9914.41972 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03677, "high": 0.03711, "low": 0.03635, "close": 0.03647, "volume": 1886501.0, "close_time": 1766278799999, "quote_volume": 69291.73142, "trades": 619, "taker_buy_base": 1001837.0, "taker_buy_quote": 36816.56006 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.03645, "high": 0.03645, "low": 0.03559, "close": 0.0357, "volume": 784625.0, "close_time": 1766282399999, "quote_volume": 28258.97436, "trades": 371, "taker_buy_base": 243061.0, "taker_buy_quote": 8757.90114 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.03571, "high": 0.03586, "low": 0.03539, "close": 0.03551, "volume": 1289543.0, "close_time": 1766285999999, "quote_volume": 45790.02155, "trades": 444, "taker_buy_base": 282317.0, "taker_buy_quote": 10039.45734 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.03554, "high": 0.0356, "low": 0.03523, "close": 0.03537, "volume": 500006.0, "close_time": 1766289599999, "quote_volume": 17702.44183, "trades": 190, "taker_buy_base": 106455.0, "taker_buy_quote": 3764.76153 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.03534, "high": 0.03584, "low": 0.03534, "close": 0.03567, "volume": 1419404.0, "close_time": 1766293199999, "quote_volume": 50663.47508, "trades": 472, "taker_buy_base": 885666.0, "taker_buy_quote": 31605.258 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.03566, "high": 0.03753, "low": 0.03566, "close": 0.03717, "volume": 2477903.0, "close_time": 1766296799999, "quote_volume": 90889.87047, "trades": 967, "taker_buy_base": 1438866.0, "taker_buy_quote": 52736.78433 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.03718, "high": 0.03791, "low": 0.03705, "close": 0.0373, "volume": 3446543.0, "close_time": 1766300399999, "quote_volume": 129023.98247, "trades": 1396, "taker_buy_base": 2114816.0, "taker_buy_quote": 79194.30455 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.03722, "high": 0.03723, "low": 0.0367, "close": 0.0369, "volume": 1859044.0, "close_time": 1766303999999, "quote_volume": 68643.26038, "trades": 777, "taker_buy_base": 881783.0, "taker_buy_quote": 32542.8312 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.03694, "high": 0.03845, "low": 0.03673, "close": 0.03804, "volume": 4047883.0, "close_time": 1766307599999, "quote_volume": 153653.14057, "trades": 1284, "taker_buy_base": 2250357.0, "taker_buy_quote": 85486.83214 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.03804, "high": 0.03898, "low": 0.03779, "close": 0.03806, "volume": 4624158.0, "close_time": 1766311199999, "quote_volume": 177441.81826, "trades": 1568, "taker_buy_base": 2654251.0, "taker_buy_quote": 101818.21544 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.03805, "high": 0.03805, "low": 0.03693, "close": 0.03714, "volume": 2000620.0, "close_time": 1766314799999, "quote_volume": 74654.43194, "trades": 796, "taker_buy_base": 981431.0, "taker_buy_quote": 36630.23195 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.03713, "high": 0.03773, "low": 0.0369, "close": 0.03741, "volume": 2180167.0, "close_time": 1766318399999, "quote_volume": 81381.78827, "trades": 918, "taker_buy_base": 1155029.0, "taker_buy_quote": 43193.18381 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03738, "high": 0.03744, "low": 0.03606, "close": 0.03621, "volume": 1537559.0, "close_time": 1766321999999, "quote_volume": 56219.42552, "trades": 687, "taker_buy_base": 429086.0, "taker_buy_quote": 15694.83619 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.03627, "high": 0.03636, "low": 0.03591, "close": 0.03618, "volume": 1112144.0, "close_time": 1766325599999, "quote_volume": 40173.45912, "trades": 554, "taker_buy_base": 568858.0, "taker_buy_quote": 20565.00559 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.03616, "high": 0.03644, "low": 0.03594, "close": 0.03615, "volume": 1293305.0, "close_time": 1766329199999, "quote_volume": 46855.45389, "trades": 509, "taker_buy_base": 589288.0, "taker_buy_quote": 21374.04872 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.03613, "high": 0.0366, "low": 0.0358, "close": 0.03652, "volume": 1183988.0, "close_time": 1766332799999, "quote_volume": 42744.98622, "trades": 477, "taker_buy_base": 725165.0, "taker_buy_quote": 26195.82385 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03653, "high": 0.03727, "low": 0.03616, "close": 0.03651, "volume": 3265797.0, "close_time": 1766336399999, "quote_volume": 119810.42269, "trades": 1127, "taker_buy_base": 1511594.0, "taker_buy_quote": 55472.66291 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.03657, "high": 0.03658, "low": 0.0359, "close": 0.03597, "volume": 1368127.0, "close_time": 1766339999999, "quote_volume": 49554.58704, "trades": 568, "taker_buy_base": 468550.0, "taker_buy_quote": 16993.42856 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.03596, "high": 0.03616, "low": 0.03563, "close": 0.03608, "volume": 1528778.0, "close_time": 1766343599999, "quote_volume": 54877.23273, "trades": 569, "taker_buy_base": 568489.0, "taker_buy_quote": 20449.68987 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.03609, "high": 0.0362, "low": 0.03599, "close": 0.03612, "volume": 510746.0, "close_time": 1766347199999, "quote_volume": 18435.63709, "trades": 223, "taker_buy_base": 296004.0, "taker_buy_quote": 10687.56096 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.03612, "high": 0.03615, "low": 0.03584, "close": 0.03596, "volume": 398971.0, "close_time": 1766350799999, "quote_volume": 14351.01136, "trades": 228, "taker_buy_base": 128153.0, "taker_buy_quote": 4607.63796 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.03596, "high": 0.03634, "low": 0.03581, "close": 0.03602, "volume": 1735999.0, "close_time": 1766354399999, "quote_volume": 62765.89949, "trades": 589, "taker_buy_base": 967006.0, "taker_buy_quote": 34982.2792 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.03601, "high": 0.03625, "low": 0.03589, "close": 0.03624, "volume": 351154.0, "close_time": 1766357999999, "quote_volume": 12672.42616, "trades": 101, "taker_buy_base": 129730.0, "taker_buy_quote": 4671.97328 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.03623, "high": 0.03638, "low": 0.03607, "close": 0.03617, "volume": 634209.0, "close_time": 1766361599999, "quote_volume": 22985.89073, "trades": 238, "taker_buy_base": 226042.0, "taker_buy_quote": 8186.52597 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03618, "high": 0.03673, "low": 0.03592, "close": 0.03598, "volume": 1419133.0, "close_time": 1766365199999, "quote_volume": 51419.69339, "trades": 629, "taker_buy_base": 526155.0, "taker_buy_quote": 19084.9682 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.03596, "high": 0.03627, "low": 0.0358, "close": 0.03601, "volume": 589846.0, "close_time": 1766368799999, "quote_volume": 21262.10462, "trades": 273, "taker_buy_base": 234926.0, "taker_buy_quote": 8480.47749 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.03599, "high": 0.03617, "low": 0.03559, "close": 0.03613, "volume": 1373525.0, "close_time": 1766372399999, "quote_volume": 49457.24645, "trades": 543, "taker_buy_base": 713354.0, "taker_buy_quote": 25693.72674 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.03612, "high": 0.03715, "low": 0.03612, "close": 0.03636, "volume": 3449714.0, "close_time": 1766375999999, "quote_volume": 126467.87638, "trades": 1212, "taker_buy_base": 1686061.0, "taker_buy_quote": 61852.00794 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.03633, "high": 0.0367, "low": 0.03616, "close": 0.03626, "volume": 1272221.0, "close_time": 1766379599999, "quote_volume": 46306.69205, "trades": 453, "taker_buy_base": 758582.0, "taker_buy_quote": 27624.25051 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0363, "high": 0.03664, "low": 0.03626, "close": 0.03655, "volume": 519325.0, "close_time": 1766383199999, "quote_volume": 18943.47135, "trades": 242, "taker_buy_base": 418994.0, "taker_buy_quote": 15281.32771 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.03653, "high": 0.03672, "low": 0.03616, "close": 0.03616, "volume": 882583.0, "close_time": 1766386799999, "quote_volume": 32191.54472, "trades": 335, "taker_buy_base": 311148.0, "taker_buy_quote": 11367.81614 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.03617, "high": 0.03639, "low": 0.03593, "close": 0.03613, "volume": 437007.0, "close_time": 1766390399999, "quote_volume": 15796.44088, "trades": 184, "taker_buy_base": 236839.0, "taker_buy_quote": 8570.87689 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0361, "high": 0.03618, "low": 0.03591, "close": 0.03598, "volume": 404127.0, "close_time": 1766393999999, "quote_volume": 14572.8531, "trades": 201, "taker_buy_base": 236712.0, "taker_buy_quote": 8540.92984 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.03597, "high": 0.03602, "low": 0.03568, "close": 0.03594, "volume": 611859.0, "close_time": 1766397599999, "quote_volume": 21933.64263, "trades": 267, "taker_buy_base": 227389.0, "taker_buy_quote": 8163.09117 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.03594, "high": 0.03596, "low": 0.0356, "close": 0.03569, "volume": 211313.0, "close_time": 1766401199999, "quote_volume": 7561.99113, "trades": 126, "taker_buy_base": 109113.0, "taker_buy_quote": 3907.08326 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.03569, "high": 0.036, "low": 0.0356, "close": 0.03591, "volume": 701073.0, "close_time": 1766404799999, "quote_volume": 25104.12454, "trades": 291, "taker_buy_base": 513784.0, "taker_buy_quote": 18408.17992 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.03593, "high": 0.03617, "low": 0.03571, "close": 0.03589, "volume": 531196.0, "close_time": 1766408399999, "quote_volume": 19086.97927, "trades": 226, "taker_buy_base": 254238.0, "taker_buy_quote": 9139.41682 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.03588, "high": 0.03588, "low": 0.03543, "close": 0.03556, "volume": 612115.0, "close_time": 1766411999999, "quote_volume": 21815.31972, "trades": 301, "taker_buy_base": 177257.0, "taker_buy_quote": 6307.62654 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.03567, "high": 0.03593, "low": 0.03551, "close": 0.03577, "volume": 489956.0, "close_time": 1766415599999, "quote_volume": 17504.18765, "trades": 220, "taker_buy_base": 196865.0, "taker_buy_quote": 7032.78214 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.03577, "high": 0.03577, "low": 0.03538, "close": 0.03554, "volume": 1541092.0, "close_time": 1766419199999, "quote_volume": 54685.33191, "trades": 361, "taker_buy_base": 999716.0, "taker_buy_quote": 35447.43986 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.03558, "high": 0.03586, "low": 0.03552, "close": 0.03571, "volume": 417926.0, "close_time": 1766422799999, "quote_volume": 14939.56567, "trades": 191, "taker_buy_base": 252049.0, "taker_buy_quote": 9012.93164 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.03572, "high": 0.03592, "low": 0.03565, "close": 0.03565, "volume": 455502.0, "close_time": 1766426399999, "quote_volume": 16310.28092, "trades": 161, "taker_buy_base": 337446.0, "taker_buy_quote": 12083.71881 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.03569, "high": 0.03596, "low": 0.03566, "close": 0.0359, "volume": 148049.0, "close_time": 1766429999999, "quote_volume": 5304.53543, "trades": 96, "taker_buy_base": 70215.0, "taker_buy_quote": 2517.13597 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.03589, "high": 0.03596, "low": 0.03522, "close": 0.03531, "volume": 2289485.0, "close_time": 1766433599999, "quote_volume": 81581.31446, "trades": 844, "taker_buy_base": 603771.0, "taker_buy_quote": 21506.28935 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.03531, "high": 0.03618, "low": 0.03512, "close": 0.03572, "volume": 3225365.0, "close_time": 1766437199999, "quote_volume": 115085.39586, "trades": 1184, "taker_buy_base": 2028344.0, "taker_buy_quote": 72487.0648 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.03566, "high": 0.03566, "low": 0.03541, "close": 0.03557, "volume": 925306.0, "close_time": 1766440799999, "quote_volume": 32867.49415, "trades": 310, "taker_buy_base": 374977.0, "taker_buy_quote": 13329.78366 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.03559, "high": 0.03579, "low": 0.03559, "close": 0.03576, "volume": 558867.0, "close_time": 1766444399999, "quote_volume": 19958.09024, "trades": 208, "taker_buy_base": 362535.0, "taker_buy_quote": 12941.68072 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.03572, "high": 0.03608, "low": 0.0357, "close": 0.03602, "volume": 784117.0, "close_time": 1766447999999, "quote_volume": 28138.41811, "trades": 357, "taker_buy_base": 328509.0, "taker_buy_quote": 11787.44175 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03601, "high": 0.03601, "low": 0.03577, "close": 0.03581, "volume": 265720.0, "close_time": 1766451599999, "quote_volume": 9526.83068, "trades": 133, "taker_buy_base": 129656.0, "taker_buy_quote": 4648.81031 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.03581, "high": 0.03581, "low": 0.03552, "close": 0.03554, "volume": 363890.0, "close_time": 1766455199999, "quote_volume": 12963.73244, "trades": 147, "taker_buy_base": 149640.0, "taker_buy_quote": 5332.76227 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0355, "high": 0.03569, "low": 0.03542, "close": 0.03564, "volume": 213640.0, "close_time": 1766458799999, "quote_volume": 7601.33649, "trades": 116, "taker_buy_base": 99615.0, "taker_buy_quote": 3545.85066 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.03567, "high": 0.03568, "low": 0.03545, "close": 0.03563, "volume": 269104.0, "close_time": 1766462399999, "quote_volume": 9573.93149, "trades": 97, "taker_buy_base": 118465.0, "taker_buy_quote": 4215.40341 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03563, "high": 0.03592, "low": 0.03542, "close": 0.0356, "volume": 490102.0, "close_time": 1766465999999, "quote_volume": 17449.50359, "trades": 211, "taker_buy_base": 209477.0, "taker_buy_quote": 7459.5657 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0356, "high": 0.0356, "low": 0.03521, "close": 0.03534, "volume": 314207.0, "close_time": 1766469599999, "quote_volume": 11112.69413, "trades": 171, "taker_buy_base": 83085.0, "taker_buy_quote": 2942.05856 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.03531, "high": 0.03534, "low": 0.03507, "close": 0.03517, "volume": 877408.0, "close_time": 1766473199999, "quote_volume": 30900.22497, "trades": 366, "taker_buy_base": 375689.0, "taker_buy_quote": 13249.44493 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.03517, "high": 0.03517, "low": 0.03492, "close": 0.03499, "volume": 368241.0, "close_time": 1766476799999, "quote_volume": 12901.95422, "trades": 199, "taker_buy_base": 204946.0, "taker_buy_quote": 7184.61727 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.03506, "high": 0.03517, "low": 0.03472, "close": 0.03484, "volume": 626504.0, "close_time": 1766480399999, "quote_volume": 21855.60271, "trades": 263, "taker_buy_base": 275942.0, "taker_buy_quote": 9636.8662 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0348, "high": 0.03501, "low": 0.03473, "close": 0.03491, "volume": 362463.0, "close_time": 1766483999999, "quote_volume": 12640.02996, "trades": 209, "taker_buy_base": 205655.0, "taker_buy_quote": 7176.77404 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.03487, "high": 0.03514, "low": 0.03486, "close": 0.03497, "volume": 166777.0, "close_time": 1766487599999, "quote_volume": 5834.28056, "trades": 93, "taker_buy_base": 104213.0, "taker_buy_quote": 3648.62099 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.03493, "high": 0.03513, "low": 0.03493, "close": 0.0351, "volume": 254880.0, "close_time": 1766491199999, "quote_volume": 8938.13615, "trades": 141, "taker_buy_base": 215102.0, "taker_buy_quote": 7542.6119 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.03506, "high": 0.03527, "low": 0.035, "close": 0.0352, "volume": 404996.0, "close_time": 1766494799999, "quote_volume": 14232.21676, "trades": 190, "taker_buy_base": 235567.0, "taker_buy_quote": 8284.11579 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.03515, "high": 0.03527, "low": 0.03484, "close": 0.03486, "volume": 467260.0, "close_time": 1766498399999, "quote_volume": 16376.39275, "trades": 262, "taker_buy_base": 221224.0, "taker_buy_quote": 7752.43542 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.03485, "high": 0.03497, "low": 0.03446, "close": 0.03475, "volume": 1186051.0, "close_time": 1766501999999, "quote_volume": 41091.68791, "trades": 484, "taker_buy_base": 458691.0, "taker_buy_quote": 15914.88486 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.03473, "high": 0.03496, "low": 0.03456, "close": 0.03469, "volume": 1815898.0, "close_time": 1766505599999, "quote_volume": 62986.43549, "trades": 339, "taker_buy_base": 1369550.0, "taker_buy_quote": 47460.10007 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.03467, "high": 0.03504, "low": 0.03465, "close": 0.03477, "volume": 341747.0, "close_time": 1766509199999, "quote_volume": 11901.6231, "trades": 166, "taker_buy_base": 182024.0, "taker_buy_quote": 6341.40597 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.03476, "high": 0.03487, "low": 0.03448, "close": 0.03448, "volume": 167860.0, "close_time": 1766512799999, "quote_volume": 5827.53551, "trades": 104, "taker_buy_base": 89859.0, "taker_buy_quote": 3119.13413 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.03448, "high": 0.03487, "low": 0.03448, "close": 0.03474, "volume": 147533.0, "close_time": 1766516399999, "quote_volume": 5114.80751, "trades": 84, "taker_buy_base": 113816.0, "taker_buy_quote": 3944.99787 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.03472, "high": 0.03473, "low": 0.03452, "close": 0.03457, "volume": 357231.0, "close_time": 1766519999999, "quote_volume": 12363.95146, "trades": 104, "taker_buy_base": 143649.0, "taker_buy_quote": 4970.35454 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.03458, "high": 0.03471, "low": 0.03436, "close": 0.03454, "volume": 2034529.0, "close_time": 1766523599999, "quote_volume": 70366.65762, "trades": 285, "taker_buy_base": 216493.0, "taker_buy_quote": 7480.51652 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.03454, "high": 0.03454, "low": 0.03429, "close": 0.03452, "volume": 947868.0, "close_time": 1766527199999, "quote_volume": 32659.4481, "trades": 354, "taker_buy_base": 481655.0, "taker_buy_quote": 16611.61691 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0345, "high": 0.03456, "low": 0.03442, "close": 0.03451, "volume": 138603.0, "close_time": 1766530799999, "quote_volume": 4781.54208, "trades": 59, "taker_buy_base": 56800.0, "taker_buy_quote": 1959.11038 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.03453, "high": 0.03466, "low": 0.03449, "close": 0.03458, "volume": 133433.0, "close_time": 1766534399999, "quote_volume": 4612.46873, "trades": 51, "taker_buy_base": 37601.0, "taker_buy_quote": 1301.01032 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03459, "high": 0.03483, "low": 0.03451, "close": 0.03464, "volume": 3806271.0, "close_time": 1766537999999, "quote_volume": 131953.59203, "trades": 408, "taker_buy_base": 334223.0, "taker_buy_quote": 11576.12047 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.03466, "high": 0.03535, "low": 0.03466, "close": 0.03523, "volume": 826107.0, "close_time": 1766541599999, "quote_volume": 28956.64804, "trades": 308, "taker_buy_base": 404185.0, "taker_buy_quote": 14151.3435 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.03507, "high": 0.03523, "low": 0.03468, "close": 0.03485, "volume": 581267.0, "close_time": 1766545199999, "quote_volume": 20298.9273, "trades": 237, "taker_buy_base": 299685.0, "taker_buy_quote": 10471.50819 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.03487, "high": 0.03545, "low": 0.03472, "close": 0.03529, "volume": 433258.0, "close_time": 1766548799999, "quote_volume": 15243.99116, "trades": 176, "taker_buy_base": 260705.0, "taker_buy_quote": 9178.06949 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0353, "high": 0.03594, "low": 0.03513, "close": 0.03525, "volume": 1465783.0, "close_time": 1766552399999, "quote_volume": 52008.20958, "trades": 443, "taker_buy_base": 813247.0, "taker_buy_quote": 28859.51256 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.03521, "high": 0.03534, "low": 0.03488, "close": 0.03493, "volume": 316347.0, "close_time": 1766555999999, "quote_volume": 11095.38071, "trades": 140, "taker_buy_base": 169548.0, "taker_buy_quote": 5947.08567 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.03494, "high": 0.03509, "low": 0.03467, "close": 0.03488, "volume": 316374.0, "close_time": 1766559599999, "quote_volume": 11020.41741, "trades": 173, "taker_buy_base": 191653.0, "taker_buy_quote": 6680.23142 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0349, "high": 0.03503, "low": 0.03477, "close": 0.03491, "volume": 2160775.0, "close_time": 1766563199999, "quote_volume": 75408.51269, "trades": 333, "taker_buy_base": 553739.0, "taker_buy_quote": 19320.16056 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.03491, "high": 0.03495, "low": 0.03459, "close": 0.0348, "volume": 1134883.0, "close_time": 1766566799999, "quote_volume": 39459.1086, "trades": 352, "taker_buy_base": 349766.0, "taker_buy_quote": 12166.14954 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.03481, "high": 0.03483, "low": 0.03466, "close": 0.03472, "volume": 167989.0, "close_time": 1766570399999, "quote_volume": 5836.64178, "trades": 59, "taker_buy_base": 78250.0, "taker_buy_quote": 2720.2475 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.03472, "high": 0.03481, "low": 0.03466, "close": 0.03478, "volume": 266146.0, "close_time": 1766573999999, "quote_volume": 9246.07762, "trades": 133, "taker_buy_base": 169971.0, "taker_buy_quote": 5904.37028 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.03488, "high": 0.03531, "low": 0.03488, "close": 0.0351, "volume": 530717.0, "close_time": 1766577599999, "quote_volume": 18625.0808, "trades": 214, "taker_buy_base": 313263.0, "taker_buy_quote": 10991.30631 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.03512, "high": 0.03517, "low": 0.03497, "close": 0.03512, "volume": 139578.0, "close_time": 1766581199999, "quote_volume": 4896.11617, "trades": 68, "taker_buy_base": 82581.0, "taker_buy_quote": 2898.42503 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.03511, "high": 0.03521, "low": 0.03496, "close": 0.03505, "volume": 294230.0, "close_time": 1766584799999, "quote_volume": 10324.68837, "trades": 106, "taker_buy_base": 133226.0, "taker_buy_quote": 4680.91879 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.03513, "high": 0.03559, "low": 0.03506, "close": 0.03509, "volume": 1659972.0, "close_time": 1766588399999, "quote_volume": 58762.33645, "trades": 453, "taker_buy_base": 488425.0, "taker_buy_quote": 17225.53562 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.03506, "high": 0.03605, "low": 0.03501, "close": 0.03535, "volume": 2738748.0, "close_time": 1766591999999, "quote_volume": 97305.26334, "trades": 659, "taker_buy_base": 1025707.0, "taker_buy_quote": 36329.74869 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.03535, "high": 0.03541, "low": 0.03509, "close": 0.03513, "volume": 289656.0, "close_time": 1766595599999, "quote_volume": 10207.11381, "trades": 140, "taker_buy_base": 148322.0, "taker_buy_quote": 5225.40565 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.03515, "high": 0.03527, "low": 0.03501, "close": 0.03504, "volume": 1123745.0, "close_time": 1766599199999, "quote_volume": 39510.20651, "trades": 255, "taker_buy_base": 932422.0, "taker_buy_quote": 32785.55515 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.03503, "high": 0.03515, "low": 0.03497, "close": 0.03501, "volume": 239582.0, "close_time": 1766602799999, "quote_volume": 8401.62693, "trades": 58, "taker_buy_base": 142455.0, "taker_buy_quote": 4995.03918 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.03496, "high": 0.03506, "low": 0.03489, "close": 0.03504, "volume": 95671.0, "close_time": 1766606399999, "quote_volume": 3343.79739, "trades": 62, "taker_buy_base": 36296.0, "taker_buy_quote": 1269.14846 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03505, "high": 0.0351, "low": 0.03494, "close": 0.03494, "volume": 53890.0, "close_time": 1766609999999, "quote_volume": 1887.94406, "trades": 34, "taker_buy_base": 22484.0, "taker_buy_quote": 788.3208 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.03495, "high": 0.035, "low": 0.03461, "close": 0.03466, "volume": 434912.0, "close_time": 1766613599999, "quote_volume": 15096.87663, "trades": 128, "taker_buy_base": 164162.0, "taker_buy_quote": 5703.43948 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.03465, "high": 0.03494, "low": 0.03462, "close": 0.03485, "volume": 298838.0, "close_time": 1766617199999, "quote_volume": 10391.31138, "trades": 99, "taker_buy_base": 159411.0, "taker_buy_quote": 5541.66564 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.03481, "high": 0.03502, "low": 0.03481, "close": 0.03496, "volume": 189250.0, "close_time": 1766620799999, "quote_volume": 6608.7136, "trades": 63, "taker_buy_base": 147953.0, "taker_buy_quote": 5164.92521 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03495, "high": 0.03518, "low": 0.03488, "close": 0.03507, "volume": 629047.0, "close_time": 1766624399999, "quote_volume": 22028.91598, "trades": 176, "taker_buy_base": 329414.0, "taker_buy_quote": 11536.23055 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.03507, "high": 0.03508, "low": 0.0349, "close": 0.03491, "volume": 88759.0, "close_time": 1766627999999, "quote_volume": 3104.89492, "trades": 44, "taker_buy_base": 30009.0, "taker_buy_quote": 1049.29286 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.03493, "high": 0.03518, "low": 0.03493, "close": 0.03509, "volume": 302415.0, "close_time": 1766631599999, "quote_volume": 10602.26794, "trades": 90, "taker_buy_base": 124075.0, "taker_buy_quote": 4347.33501 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.03509, "high": 0.03523, "low": 0.03504, "close": 0.03519, "volume": 266067.0, "close_time": 1766635199999, "quote_volume": 9357.15134, "trades": 119, "taker_buy_base": 154144.0, "taker_buy_quote": 5421.51147 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03518, "high": 0.03518, "low": 0.03504, "close": 0.03506, "volume": 62478.0, "close_time": 1766638799999, "quote_volume": 2193.37756, "trades": 35, "taker_buy_base": 27059.0, "taker_buy_quote": 950.17607 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.03506, "high": 0.03506, "low": 0.03491, "close": 0.03494, "volume": 183421.0, "close_time": 1766642399999, "quote_volume": 6415.02778, "trades": 49, "taker_buy_base": 41439.0, "taker_buy_quote": 1449.32853 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.03496, "high": 0.03499, "low": 0.03491, "close": 0.03497, "volume": 123387.0, "close_time": 1766645999999, "quote_volume": 4312.96302, "trades": 37, "taker_buy_base": 82314.0, "taker_buy_quote": 2877.78495 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.03498, "high": 0.03503, "low": 0.03485, "close": 0.03503, "volume": 194662.0, "close_time": 1766649599999, "quote_volume": 6799.84562, "trades": 62, "taker_buy_base": 149844.0, "taker_buy_quote": 5235.79739 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03507, "high": 0.03516, "low": 0.03479, "close": 0.03508, "volume": 214957.0, "close_time": 1766653199999, "quote_volume": 7520.25223, "trades": 93, "taker_buy_base": 75625.0, "taker_buy_quote": 2644.67327 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.03496, "high": 0.03498, "low": 0.03492, "close": 0.03494, "volume": 41826.0, "close_time": 1766656799999, "quote_volume": 1462.05877, "trades": 26, "taker_buy_base": 21584.0, "taker_buy_quote": 754.52189 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.03491, "high": 0.03496, "low": 0.0346, "close": 0.0347, "volume": 734451.0, "close_time": 1766660399999, "quote_volume": 25521.94452, "trades": 210, "taker_buy_base": 183245.0, "taker_buy_quote": 6372.65893 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.03469, "high": 0.03476, "low": 0.03466, "close": 0.0347, "volume": 127994.0, "close_time": 1766663999999, "quote_volume": 4441.6589, "trades": 53, "taker_buy_base": 36117.0, "taker_buy_quote": 1253.37831 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.03466, "high": 0.03474, "low": 0.03466, "close": 0.03471, "volume": 86647.0, "close_time": 1766667599999, "quote_volume": 3006.327, "trades": 38, "taker_buy_base": 39902.0, "taker_buy_quote": 1384.54665 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.03474, "high": 0.03488, "low": 0.03468, "close": 0.03473, "volume": 170624.0, "close_time": 1766671199999, "quote_volume": 5936.12845, "trades": 75, "taker_buy_base": 64981.0, "taker_buy_quote": 2261.30719 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.03471, "high": 0.03478, "low": 0.03446, "close": 0.03452, "volume": 354072.0, "close_time": 1766674799999, "quote_volume": 12250.26188, "trades": 122, "taker_buy_base": 92411.0, "taker_buy_quote": 3198.47531 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.03452, "high": 0.03452, "low": 0.0342, "close": 0.03436, "volume": 348116.0, "close_time": 1766678399999, "quote_volume": 11946.02859, "trades": 180, "taker_buy_base": 131301.0, "taker_buy_quote": 4509.59363 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03439, "high": 0.03467, "low": 0.03429, "close": 0.03439, "volume": 393020.0, "close_time": 1766681999999, "quote_volume": 13529.03647, "trades": 147, "taker_buy_base": 181574.0, "taker_buy_quote": 6247.42667 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.03439, "high": 0.03441, "low": 0.03426, "close": 0.0344, "volume": 126465.0, "close_time": 1766685599999, "quote_volume": 4342.96983, "trades": 43, "taker_buy_base": 64863.0, "taker_buy_quote": 2226.71712 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.03444, "high": 0.03459, "low": 0.0344, "close": 0.03446, "volume": 117259.0, "close_time": 1766689199999, "quote_volume": 4041.16508, "trades": 29, "taker_buy_base": 25541.0, "taker_buy_quote": 879.92965 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.03445, "high": 0.03457, "low": 0.03444, "close": 0.03457, "volume": 95822.0, "close_time": 1766692799999, "quote_volume": 3306.62051, "trades": 28, "taker_buy_base": 21276.0, "taker_buy_quote": 734.60362 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.03456, "high": 0.03456, "low": 0.03449, "close": 0.03452, "volume": 10747.0, "close_time": 1766696399999, "quote_volume": 370.96203, "trades": 11, "taker_buy_base": 5234.0, "taker_buy_quote": 180.77044 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.03456, "high": 0.03467, "low": 0.03451, "close": 0.03456, "volume": 17154.0, "close_time": 1766699999999, "quote_volume": 593.41897, "trades": 26, "taker_buy_base": 10560.0, "taker_buy_quote": 365.32301 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0346, "high": 0.0346, "low": 0.03398, "close": 0.0341, "volume": 715663.0, "close_time": 1766703599999, "quote_volume": 24424.08527, "trades": 125, "taker_buy_base": 327891.0, "taker_buy_quote": 11194.25535 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.03398, "high": 0.03421, "low": 0.03378, "close": 0.0339, "volume": 336277.0, "close_time": 1766707199999, "quote_volume": 11426.81524, "trades": 98, "taker_buy_base": 123907.0, "taker_buy_quote": 4197.92877 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.03381, "high": 0.03387, "low": 0.03344, "close": 0.03371, "volume": 746979.0, "close_time": 1766710799999, "quote_volume": 25118.60181, "trades": 177, "taker_buy_base": 253894.0, "taker_buy_quote": 8544.94956 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.03367, "high": 0.0339, "low": 0.03367, "close": 0.0339, "volume": 98838.0, "close_time": 1766714399999, "quote_volume": 3342.00821, "trades": 23, "taker_buy_base": 9388.0, "taker_buy_quote": 317.61445 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.03383, "high": 0.03454, "low": 0.03378, "close": 0.03436, "volume": 721187.0, "close_time": 1766717999999, "quote_volume": 24720.90161, "trades": 172, "taker_buy_base": 348110.0, "taker_buy_quote": 11937.4308 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.03439, "high": 0.03439, "low": 0.03422, "close": 0.03428, "volume": 152384.0, "close_time": 1766721599999, "quote_volume": 5224.69297, "trades": 30, "taker_buy_base": 49535.0, "taker_buy_quote": 1696.36224 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.03417, "high": 0.03451, "low": 0.03416, "close": 0.03451, "volume": 137019.0, "close_time": 1766725199999, "quote_volume": 4718.66844, "trades": 57, "taker_buy_base": 132295.0, "taker_buy_quote": 4556.4699 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.03449, "high": 0.0345, "low": 0.03406, "close": 0.03411, "volume": 289991.0, "close_time": 1766728799999, "quote_volume": 9943.38602, "trades": 66, "taker_buy_base": 145594.0, "taker_buy_quote": 4996.88528 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.03408, "high": 0.0344, "low": 0.03407, "close": 0.0344, "volume": 69952.0, "close_time": 1766732399999, "quote_volume": 2396.24568, "trades": 32, "taker_buy_base": 59052.0, "taker_buy_quote": 2022.35388 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.03437, "high": 0.0344, "low": 0.03427, "close": 0.03436, "volume": 185146.0, "close_time": 1766735999999, "quote_volume": 6356.10164, "trades": 53, "taker_buy_base": 80831.0, "taker_buy_quote": 2773.46175 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.03435, "high": 0.03507, "low": 0.03435, "close": 0.03502, "volume": 628122.0, "close_time": 1766739599999, "quote_volume": 21873.907, "trades": 205, "taker_buy_base": 441251.0, "taker_buy_quote": 15364.4239 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.03492, "high": 0.0357, "low": 0.03492, "close": 0.03548, "volume": 760730.0, "close_time": 1766743199999, "quote_volume": 26855.14208, "trades": 231, "taker_buy_base": 540893.0, "taker_buy_quote": 19095.33575 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.03547, "high": 0.03586, "low": 0.03544, "close": 0.0358, "volume": 1723500.0, "close_time": 1766746799999, "quote_volume": 61496.03749, "trades": 292, "taker_buy_base": 370144.0, "taker_buy_quote": 13194.41459 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.03585, "high": 0.036, "low": 0.03558, "close": 0.03598, "volume": 320683.0, "close_time": 1766750399999, "quote_volume": 11463.90746, "trades": 116, "taker_buy_base": 125162.0, "taker_buy_quote": 4481.33666 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.03597, "high": 0.03637, "low": 0.03547, "close": 0.03601, "volume": 1365387.0, "close_time": 1766753999999, "quote_volume": 49070.77172, "trades": 346, "taker_buy_base": 460323.0, "taker_buy_quote": 16604.21717 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.03599, "high": 0.03604, "low": 0.03587, "close": 0.03593, "volume": 225399.0, "close_time": 1766757599999, "quote_volume": 8107.18926, "trades": 65, "taker_buy_base": 146461.0, "taker_buy_quote": 5270.40369 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.03594, "high": 0.03609, "low": 0.03551, "close": 0.03565, "volume": 288201.0, "close_time": 1766761199999, "quote_volume": 10295.76482, "trades": 93, "taker_buy_base": 102666.0, "taker_buy_quote": 3665.26769 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.03563, "high": 0.03579, "low": 0.03511, "close": 0.03525, "volume": 1856554.0, "close_time": 1766764799999, "quote_volume": 65608.82755, "trades": 386, "taker_buy_base": 548424.0, "taker_buy_quote": 19355.14774 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.03528, "high": 0.03537, "low": 0.03484, "close": 0.03486, "volume": 517679.0, "close_time": 1766768399999, "quote_volume": 18186.87013, "trades": 122, "taker_buy_base": 377173.0, "taker_buy_quote": 13257.70717 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.03488, "high": 0.03519, "low": 0.03481, "close": 0.03499, "volume": 299523.0, "close_time": 1766771999999, "quote_volume": 10460.14798, "trades": 94, "taker_buy_base": 95015.0, "taker_buy_quote": 3318.57632 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.035, "high": 0.03506, "low": 0.03495, "close": 0.03501, "volume": 84094.0, "close_time": 1766775599999, "quote_volume": 2944.99786, "trades": 32, "taker_buy_base": 30934.0, "taker_buy_quote": 1083.57514 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.03501, "high": 0.03581, "low": 0.03501, "close": 0.03581, "volume": 442395.0, "close_time": 1766779199999, "quote_volume": 15723.45568, "trades": 122, "taker_buy_base": 309350.0, "taker_buy_quote": 10976.78755 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.03579, "high": 0.0358, "low": 0.0356, "close": 0.03571, "volume": 65834.0, "close_time": 1766782799999, "quote_volume": 2351.58555, "trades": 40, "taker_buy_base": 25610.0, "taker_buy_quote": 915.30396 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.03567, "high": 0.03666, "low": 0.03565, "close": 0.03662, "volume": 899095.0, "close_time": 1766786399999, "quote_volume": 32549.43423, "trades": 273, "taker_buy_base": 370577.0, "taker_buy_quote": 13421.58531 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.03657, "high": 0.03696, "low": 0.03648, "close": 0.03648, "volume": 520919.0, "close_time": 1766789999999, "quote_volume": 19129.85859, "trades": 171, "taker_buy_base": 292627.0, "taker_buy_quote": 10744.24005 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.03646, "high": 0.03658, "low": 0.03613, "close": 0.03651, "volume": 597349.0, "close_time": 1766793599999, "quote_volume": 21671.87234, "trades": 126, "taker_buy_base": 362725.0, "taker_buy_quote": 13158.65023 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03651, "high": 0.03661, "low": 0.03606, "close": 0.03644, "volume": 493702.0, "close_time": 1766797199999, "quote_volume": 17958.75755, "trades": 89, "taker_buy_base": 209529.0, "taker_buy_quote": 7620.19055 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.03645, "high": 0.03664, "low": 0.0362, "close": 0.03645, "volume": 182975.0, "close_time": 1766800799999, "quote_volume": 6660.83525, "trades": 65, "taker_buy_base": 106496.0, "taker_buy_quote": 3880.72726 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.03643, "high": 0.03714, "low": 0.03642, "close": 0.03658, "volume": 669311.0, "close_time": 1766804399999, "quote_volume": 24661.06361, "trades": 307, "taker_buy_base": 347176.0, "taker_buy_quote": 12797.05832 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.03661, "high": 0.03682, "low": 0.03656, "close": 0.03656, "volume": 541007.0, "close_time": 1766807999999, "quote_volume": 19831.46557, "trades": 113, "taker_buy_base": 227759.0, "taker_buy_quote": 8352.67392 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.03667, "high": 0.03685, "low": 0.03646, "close": 0.03646, "volume": 214084.0, "close_time": 1766811599999, "quote_volume": 7855.1682, "trades": 72, "taker_buy_base": 93079.0, "taker_buy_quote": 3417.36757 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.03645, "high": 0.03657, "low": 0.03621, "close": 0.03633, "volume": 229154.0, "close_time": 1766815199999, "quote_volume": 8333.19946, "trades": 80, "taker_buy_base": 65070.0, "taker_buy_quote": 2361.65318 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0363, "high": 0.03636, "low": 0.0363, "close": 0.03632, "volume": 55111.0, "close_time": 1766818799999, "quote_volume": 2002.3138, "trades": 34, "taker_buy_base": 42301.0, "taker_buy_quote": 1536.88463 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0363, "high": 0.0364, "low": 0.03614, "close": 0.03624, "volume": 196151.0, "close_time": 1766822399999, "quote_volume": 7105.72834, "trades": 57, "taker_buy_base": 72365.0, "taker_buy_quote": 2620.79937 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.03618, "high": 0.03619, "low": 0.03603, "close": 0.03605, "volume": 289388.0, "close_time": 1766825999999, "quote_volume": 10446.95735, "trades": 90, "taker_buy_base": 126363.0, "taker_buy_quote": 4561.49181 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.03607, "high": 0.03613, "low": 0.03586, "close": 0.03592, "volume": 662686.0, "close_time": 1766829599999, "quote_volume": 23829.59555, "trades": 138, "taker_buy_base": 277514.0, "taker_buy_quote": 9984.96964 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.03591, "high": 0.03612, "low": 0.03567, "close": 0.03595, "volume": 1396682.0, "close_time": 1766833199999, "quote_volume": 49966.58011, "trades": 192, "taker_buy_base": 1296366.0, "taker_buy_quote": 46371.75382 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.03594, "high": 0.03625, "low": 0.03593, "close": 0.03614, "volume": 295281.0, "close_time": 1766836799999, "quote_volume": 10657.38573, "trades": 77, "taker_buy_base": 170002.0, "taker_buy_quote": 6136.67589 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.03615, "high": 0.03634, "low": 0.03602, "close": 0.03628, "volume": 694318.0, "close_time": 1766840399999, "quote_volume": 25093.42934, "trades": 122, "taker_buy_base": 271833.0, "taker_buy_quote": 9824.48552 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.03624, "high": 0.03633, "low": 0.03594, "close": 0.03613, "volume": 434987.0, "close_time": 1766843999999, "quote_volume": 15724.42798, "trades": 89, "taker_buy_base": 217060.0, "taker_buy_quote": 7838.82806 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.03616, "high": 0.03652, "low": 0.03614, "close": 0.03652, "volume": 193245.0, "close_time": 1766847599999, "quote_volume": 7021.71129, "trades": 41, "taker_buy_base": 143659.0, "taker_buy_quote": 5218.36544 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.03636, "high": 0.03652, "low": 0.03629, "close": 0.03652, "volume": 369932.0, "close_time": 1766851199999, "quote_volume": 13448.46211, "trades": 96, "taker_buy_base": 113632.0, "taker_buy_quote": 4131.73154 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0365, "high": 0.03657, "low": 0.03629, "close": 0.03636, "volume": 210771.0, "close_time": 1766854799999, "quote_volume": 7665.15151, "trades": 43, "taker_buy_base": 100232.0, "taker_buy_quote": 3647.53071 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.03634, "high": 0.03649, "low": 0.03634, "close": 0.03649, "volume": 89603.0, "close_time": 1766858399999, "quote_volume": 3261.53664, "trades": 47, "taker_buy_base": 49915.0, "taker_buy_quote": 1817.20733 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.03647, "high": 0.03648, "low": 0.03628, "close": 0.0363, "volume": 208114.0, "close_time": 1766861999999, "quote_volume": 7574.27651, "trades": 44, "taker_buy_base": 110436.0, "taker_buy_quote": 4020.57198 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.03633, "high": 0.03633, "low": 0.03626, "close": 0.03626, "volume": 69475.0, "close_time": 1766865599999, "quote_volume": 2520.90501, "trades": 14, "taker_buy_base": 1062.0, "taker_buy_quote": 38.50812 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03629, "high": 0.03633, "low": 0.0362, "close": 0.03622, "volume": 165608.0, "close_time": 1766869199999, "quote_volume": 6005.89798, "trades": 22, "taker_buy_base": 110919.0, "taker_buy_quote": 4025.52512 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0363, "high": 0.03638, "low": 0.0363, "close": 0.03635, "volume": 57992.0, "close_time": 1766872799999, "quote_volume": 2108.42914, "trades": 17, "taker_buy_base": 49335.0, "taker_buy_quote": 1793.89905 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.03638, "high": 0.03646, "low": 0.03612, "close": 0.03622, "volume": 209567.0, "close_time": 1766876399999, "quote_volume": 7591.24564, "trades": 58, "taker_buy_base": 47478.0, "taker_buy_quote": 1718.71377 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.03629, "high": 0.03657, "low": 0.03629, "close": 0.03641, "volume": 318551.0, "close_time": 1766879999999, "quote_volume": 11596.62984, "trades": 64, "taker_buy_base": 171750.0, "taker_buy_quote": 6246.59154 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03648, "high": 0.03676, "low": 0.03645, "close": 0.03674, "volume": 701387.0, "close_time": 1766883599999, "quote_volume": 25698.11232, "trades": 164, "taker_buy_base": 384320.0, "taker_buy_quote": 14091.41538 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.03674, "high": 0.0371, "low": 0.0365, "close": 0.0367, "volume": 809055.0, "close_time": 1766887199999, "quote_volume": 29751.84286, "trades": 217, "taker_buy_base": 176472.0, "taker_buy_quote": 6495.79262 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.03665, "high": 0.0367, "low": 0.03647, "close": 0.03653, "volume": 108186.0, "close_time": 1766890799999, "quote_volume": 3955.21771, "trades": 30, "taker_buy_base": 68217.0, "taker_buy_quote": 2493.74627 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.03654, "high": 0.0366, "low": 0.03648, "close": 0.03651, "volume": 107486.0, "close_time": 1766894399999, "quote_volume": 3923.86739, "trades": 30, "taker_buy_base": 104135.0, "taker_buy_quote": 3801.56976 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.03646, "high": 0.03667, "low": 0.03641, "close": 0.03662, "volume": 144569.0, "close_time": 1766897999999, "quote_volume": 5282.72288, "trades": 126, "taker_buy_base": 81743.0, "taker_buy_quote": 2988.25048 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.03658, "high": 0.03693, "low": 0.03653, "close": 0.03675, "volume": 251349.0, "close_time": 1766901599999, "quote_volume": 9235.0559, "trades": 94, "taker_buy_base": 210189.0, "taker_buy_quote": 7725.97576 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.03676, "high": 0.03681, "low": 0.03673, "close": 0.03679, "volume": 46089.0, "close_time": 1766905199999, "quote_volume": 1694.61901, "trades": 22, "taker_buy_base": 22546.0, "taker_buy_quote": 829.49108 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0368, "high": 0.03694, "low": 0.0368, "close": 0.03686, "volume": 142574.0, "close_time": 1766908799999, "quote_volume": 5258.6919, "trades": 23, "taker_buy_base": 18806.0, "taker_buy_quote": 694.06072 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.03686, "high": 0.03699, "low": 0.03652, "close": 0.03661, "volume": 565676.0, "close_time": 1766912399999, "quote_volume": 20782.26752, "trades": 145, "taker_buy_base": 69030.0, "taker_buy_quote": 2536.28561 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.03659, "high": 0.03672, "low": 0.0365, "close": 0.03653, "volume": 470534.0, "close_time": 1766915999999, "quote_volume": 17212.33415, "trades": 79, "taker_buy_base": 199807.0, "taker_buy_quote": 7311.5727 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.03659, "high": 0.03662, "low": 0.03647, "close": 0.03654, "volume": 453159.0, "close_time": 1766919599999, "quote_volume": 16560.81374, "trades": 51, "taker_buy_base": 227802.0, "taker_buy_quote": 8334.86272 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.03653, "high": 0.03659, "low": 0.0364, "close": 0.0365, "volume": 353078.0, "close_time": 1766923199999, "quote_volume": 12884.85055, "trades": 96, "taker_buy_base": 167373.0, "taker_buy_quote": 6104.75004 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03648, "high": 0.03688, "low": 0.03643, "close": 0.03657, "volume": 458885.0, "close_time": 1766926799999, "quote_volume": 16844.62391, "trades": 122, "taker_buy_base": 179505.0, "taker_buy_quote": 6581.74223 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.03657, "high": 0.03666, "low": 0.03628, "close": 0.03651, "volume": 1115355.0, "close_time": 1766930399999, "quote_volume": 40690.09199, "trades": 230, "taker_buy_base": 832833.0, "taker_buy_quote": 30376.48911 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0364, "high": 0.03652, "low": 0.0364, "close": 0.03646, "volume": 67581.0, "close_time": 1766933999999, "quote_volume": 2464.71237, "trades": 21, "taker_buy_base": 17418.0, "taker_buy_quote": 635.63066 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0365, "high": 0.03669, "low": 0.03644, "close": 0.03653, "volume": 357136.0, "close_time": 1766937599999, "quote_volume": 13057.65524, "trades": 151, "taker_buy_base": 27140.0, "taker_buy_quote": 993.31222 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03661, "high": 0.03676, "low": 0.03647, "close": 0.03659, "volume": 343307.0, "close_time": 1766941199999, "quote_volume": 12565.76702, "trades": 99, "taker_buy_base": 52378.0, "taker_buy_quote": 1918.62249 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.03659, "high": 0.0367, "low": 0.03638, "close": 0.03638, "volume": 276969.0, "close_time": 1766944799999, "quote_volume": 10136.68364, "trades": 89, "taker_buy_base": 148860.0, "taker_buy_quote": 5451.50103 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.03647, "high": 0.03651, "low": 0.03624, "close": 0.0363, "volume": 296526.0, "close_time": 1766948399999, "quote_volume": 10789.57977, "trades": 98, "taker_buy_base": 111013.0, "taker_buy_quote": 4036.81118 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0362, "high": 0.03634, "low": 0.03601, "close": 0.03616, "volume": 217662.0, "close_time": 1766951999999, "quote_volume": 7863.79065, "trades": 83, "taker_buy_base": 113205.0, "taker_buy_quote": 4091.98611 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.03612, "high": 0.03614, "low": 0.03597, "close": 0.03607, "volume": 126326.0, "close_time": 1766955599999, "quote_volume": 4552.20678, "trades": 29, "taker_buy_base": 3386.0, "taker_buy_quote": 122.09228 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.03597, "high": 0.03598, "low": 0.03582, "close": 0.03591, "volume": 178210.0, "close_time": 1766959199999, "quote_volume": 6403.4891, "trades": 58, "taker_buy_base": 116985.0, "taker_buy_quote": 4206.03988 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.03591, "high": 0.03617, "low": 0.03588, "close": 0.03617, "volume": 95434.0, "close_time": 1766962799999, "quote_volume": 3432.10048, "trades": 17, "taker_buy_base": 46550.0, "taker_buy_quote": 1670.94426 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.03608, "high": 0.03624, "low": 0.03607, "close": 0.03624, "volume": 7556.0, "close_time": 1766966399999, "quote_volume": 273.36177, "trades": 5, "taker_buy_base": 4724.0, "taker_buy_quote": 171.19776 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03623, "high": 0.03651, "low": 0.03621, "close": 0.03643, "volume": 106341.0, "close_time": 1766969999999, "quote_volume": 3871.68923, "trades": 47, "taker_buy_base": 26404.0, "taker_buy_quote": 960.95438 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.03644, "high": 0.03662, "low": 0.03627, "close": 0.03647, "volume": 130955.0, "close_time": 1766973599999, "quote_volume": 4767.27457, "trades": 44, "taker_buy_base": 81857.0, "taker_buy_quote": 2979.52353 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.03647, "high": 0.03673, "low": 0.03636, "close": 0.03671, "volume": 173336.0, "close_time": 1766977199999, "quote_volume": 6334.08575, "trades": 62, "taker_buy_base": 56485.0, "taker_buy_quote": 2069.87061 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.03667, "high": 0.03692, "low": 0.03653, "close": 0.03688, "volume": 840602.0, "close_time": 1766980799999, "quote_volume": 30863.36337, "trades": 234, "taker_buy_base": 241763.0, "taker_buy_quote": 8892.57388 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03687, "high": 0.03769, "low": 0.03678, "close": 0.03744, "volume": 1306685.0, "close_time": 1766984399999, "quote_volume": 48861.60877, "trades": 370, "taker_buy_base": 808509.0, "taker_buy_quote": 30243.28001 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.03742, "high": 0.03751, "low": 0.0373, "close": 0.03738, "volume": 192129.0, "close_time": 1766987999999, "quote_volume": 7186.79682, "trades": 84, "taker_buy_base": 18676.0, "taker_buy_quote": 699.2466 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.03737, "high": 0.0379, "low": 0.03725, "close": 0.03756, "volume": 1590230.0, "close_time": 1766991599999, "quote_volume": 59803.85925, "trades": 313, "taker_buy_base": 206207.0, "taker_buy_quote": 7784.79504 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.03757, "high": 0.03829, "low": 0.03743, "close": 0.03827, "volume": 1102554.0, "close_time": 1766995199999, "quote_volume": 41647.86764, "trades": 328, "taker_buy_base": 395231.0, "taker_buy_quote": 14970.30901 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03815, "high": 0.03818, "low": 0.0377, "close": 0.03787, "volume": 372845.0, "close_time": 1766998799999, "quote_volume": 14142.2225, "trades": 146, "taker_buy_base": 153626.0, "taker_buy_quote": 5823.75576 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.03787, "high": 0.03789, "low": 0.03702, "close": 0.03734, "volume": 1565310.0, "close_time": 1767002399999, "quote_volume": 58586.31762, "trades": 290, "taker_buy_base": 578534.0, "taker_buy_quote": 21602.25771 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.03733, "high": 0.0384, "low": 0.03733, "close": 0.03772, "volume": 1094375.0, "close_time": 1767005999999, "quote_volume": 41440.67452, "trades": 281, "taker_buy_base": 450599.0, "taker_buy_quote": 17050.73434 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.03774, "high": 0.03805, "low": 0.03754, "close": 0.03762, "volume": 787790.0, "close_time": 1767009599999, "quote_volume": 29757.3596, "trades": 170, "taker_buy_base": 548583.0, "taker_buy_quote": 20729.22545 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.03763, "high": 0.03771, "low": 0.03699, "close": 0.03728, "volume": 1073171.0, "close_time": 1767013199999, "quote_volume": 40072.98092, "trades": 235, "taker_buy_base": 446091.0, "taker_buy_quote": 16621.75313 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.03733, "high": 0.03751, "low": 0.03726, "close": 0.03729, "volume": 456438.0, "close_time": 1767016799999, "quote_volume": 17073.07952, "trades": 96, "taker_buy_base": 350632.0, "taker_buy_quote": 13120.50997 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.03734, "high": 0.03752, "low": 0.03707, "close": 0.03707, "volume": 487071.0, "close_time": 1767020399999, "quote_volume": 18178.31647, "trades": 111, "taker_buy_base": 232633.0, "taker_buy_quote": 8677.20845 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.03715, "high": 0.03742, "low": 0.03715, "close": 0.03725, "volume": 98749.0, "close_time": 1767023999999, "quote_volume": 3681.84825, "trades": 40, "taker_buy_base": 62324.0, "taker_buy_quote": 2324.24959 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0372, "high": 0.0372, "low": 0.03685, "close": 0.03696, "volume": 177165.0, "close_time": 1767027599999, "quote_volume": 6552.65133, "trades": 62, "taker_buy_base": 84717.0, "taker_buy_quote": 3132.76351 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.03698, "high": 0.03723, "low": 0.0369, "close": 0.03719, "volume": 157319.0, "close_time": 1767031199999, "quote_volume": 5829.05633, "trades": 55, "taker_buy_base": 93806.0, "taker_buy_quote": 3470.85202 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.03719, "high": 0.03719, "low": 0.03663, "close": 0.03672, "volume": 211365.0, "close_time": 1767034799999, "quote_volume": 7775.39279, "trades": 59, "taker_buy_base": 38298.0, "taker_buy_quote": 1412.09198 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.03675, "high": 0.03698, "low": 0.03655, "close": 0.03679, "volume": 252827.0, "close_time": 1767038399999, "quote_volume": 9295.18667, "trades": 91, "taker_buy_base": 95214.0, "taker_buy_quote": 3510.02012 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.03672, "high": 0.03672, "low": 0.03646, "close": 0.0366, "volume": 144093.0, "close_time": 1767041999999, "quote_volume": 5264.8769, "trades": 48, "taker_buy_base": 111154.0, "taker_buy_quote": 4059.01975 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.03661, "high": 0.03676, "low": 0.0366, "close": 0.03664, "volume": 55328.0, "close_time": 1767045599999, "quote_volume": 2028.86164, "trades": 21, "taker_buy_base": 41558.0, "taker_buy_quote": 1523.82738 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.03657, "high": 0.03735, "low": 0.03657, "close": 0.03735, "volume": 474533.0, "close_time": 1767049199999, "quote_volume": 17560.45662, "trades": 75, "taker_buy_base": 410600.0, "taker_buy_quote": 15208.22882 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.03718, "high": 0.03754, "low": 0.03668, "close": 0.03702, "volume": 1250190.0, "close_time": 1767052799999, "quote_volume": 46357.18165, "trades": 249, "taker_buy_base": 210360.0, "taker_buy_quote": 7761.30137 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03696, "high": 0.03704, "low": 0.03689, "close": 0.03689, "volume": 80680.0, "close_time": 1767056399999, "quote_volume": 2983.25661, "trades": 39, "taker_buy_base": 52086.0, "taker_buy_quote": 1926.50278 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.03689, "high": 0.03701, "low": 0.03677, "close": 0.03696, "volume": 243556.0, "close_time": 1767059999999, "quote_volume": 9001.40894, "trades": 72, "taker_buy_base": 236878.0, "taker_buy_quote": 8754.84446 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.03696, "high": 0.0372, "low": 0.03693, "close": 0.0372, "volume": 109365.0, "close_time": 1767063599999, "quote_volume": 4050.50063, "trades": 34, "taker_buy_base": 35200.0, "taker_buy_quote": 1303.89301 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.03721, "high": 0.03726, "low": 0.03702, "close": 0.03726, "volume": 92103.0, "close_time": 1767067199999, "quote_volume": 3425.94941, "trades": 38, "taker_buy_base": 8776.0, "taker_buy_quote": 325.9869 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.03724, "high": 0.03745, "low": 0.03689, "close": 0.03701, "volume": 731432.0, "close_time": 1767070799999, "quote_volume": 27085.59377, "trades": 155, "taker_buy_base": 233766.0, "taker_buy_quote": 8658.21294 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.03702, "high": 0.03731, "low": 0.03668, "close": 0.03729, "volume": 182108.0, "close_time": 1767074399999, "quote_volume": 6715.63637, "trades": 35, "taker_buy_base": 169722.0, "taker_buy_quote": 6257.69374 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.03727, "high": 0.03773, "low": 0.03716, "close": 0.03767, "volume": 892186.0, "close_time": 1767077999999, "quote_volume": 33523.11668, "trades": 76, "taker_buy_base": 140513.0, "taker_buy_quote": 5269.42426 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.03765, "high": 0.03766, "low": 0.03737, "close": 0.03745, "volume": 166792.0, "close_time": 1767081599999, "quote_volume": 6255.10896, "trades": 77, "taker_buy_base": 53496.0, "taker_buy_quote": 2006.80489 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.03748, "high": 0.0384, "low": 0.03748, "close": 0.03799, "volume": 717534.0, "close_time": 1767085199999, "quote_volume": 27296.59948, "trades": 182, "taker_buy_base": 478196.0, "taker_buy_quote": 18219.63556 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.03794, "high": 0.03807, "low": 0.03754, "close": 0.03762, "volume": 2246389.0, "close_time": 1767088799999, "quote_volume": 85190.25494, "trades": 188, "taker_buy_base": 322117.0, "taker_buy_quote": 12215.49528 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.03767, "high": 0.03795, "low": 0.03764, "close": 0.03784, "volume": 116989.0, "close_time": 1767092399999, "quote_volume": 4423.04321, "trades": 39, "taker_buy_base": 85480.0, "taker_buy_quote": 3231.75251 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.03793, "high": 0.03794, "low": 0.03759, "close": 0.03759, "volume": 142872.0, "close_time": 1767095999999, "quote_volume": 5395.55955, "trades": 46, "taker_buy_base": 68355.0, "taker_buy_quote": 2580.53873 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.03774, "high": 0.03776, "low": 0.03752, "close": 0.03755, "volume": 156951.0, "close_time": 1767099599999, "quote_volume": 5902.19087, "trades": 52, "taker_buy_base": 19150.0, "taker_buy_quote": 719.94782 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.03751, "high": 0.03767, "low": 0.03748, "close": 0.03753, "volume": 425444.0, "close_time": 1767103199999, "quote_volume": 15980.17929, "trades": 82, "taker_buy_base": 234778.0, "taker_buy_quote": 8826.72167 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.03747, "high": 0.03771, "low": 0.03733, "close": 0.0376, "volume": 185780.0, "close_time": 1767106799999, "quote_volume": 6961.68765, "trades": 77, "taker_buy_base": 93491.0, "taker_buy_quote": 3504.37941 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.03753, "high": 0.0381, "low": 0.03741, "close": 0.03807, "volume": 210231.0, "close_time": 1767110399999, "quote_volume": 7969.77889, "trades": 53, "taker_buy_base": 167272.0, "taker_buy_quote": 6341.10932 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03807, "high": 0.03811, "low": 0.0376, "close": 0.0378, "volume": 411946.0, "close_time": 1767113999999, "quote_volume": 15631.67731, "trades": 108, "taker_buy_base": 171462.0, "taker_buy_quote": 6506.3525 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.03786, "high": 0.03833, "low": 0.03783, "close": 0.03814, "volume": 1844723.0, "close_time": 1767117599999, "quote_volume": 70512.32744, "trades": 149, "taker_buy_base": 328409.0, "taker_buy_quote": 12522.49577 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.03812, "high": 0.03812, "low": 0.03777, "close": 0.0379, "volume": 2905808.0, "close_time": 1767121199999, "quote_volume": 110234.27224, "trades": 263, "taker_buy_base": 145027.0, "taker_buy_quote": 5504.91112 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.03792, "high": 0.03816, "low": 0.03773, "close": 0.03811, "volume": 358635.0, "close_time": 1767124799999, "quote_volume": 13641.98987, "trades": 67, "taker_buy_base": 126757.0, "taker_buy_quote": 4828.75389 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.03796, "high": 0.0382, "low": 0.03793, "close": 0.0382, "volume": 211673.0, "close_time": 1767128399999, "quote_volume": 8049.09164, "trades": 63, "taker_buy_base": 162459.0, "taker_buy_quote": 6180.05317 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.03818, "high": 0.03862, "low": 0.03816, "close": 0.03826, "volume": 288870.0, "close_time": 1767131999999, "quote_volume": 11100.04982, "trades": 150, "taker_buy_base": 158504.0, "taker_buy_quote": 6088.35383 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.03829, "high": 0.03973, "low": 0.03822, "close": 0.0396, "volume": 1454686.0, "close_time": 1767135599999, "quote_volume": 56789.97426, "trades": 370, "taker_buy_base": 915515.0, "taker_buy_quote": 35777.99779 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0396, "high": 0.03984, "low": 0.03913, "close": 0.03971, "volume": 2309708.0, "close_time": 1767139199999, "quote_volume": 91408.9435, "trades": 530, "taker_buy_base": 841700.0, "taker_buy_quote": 33347.90454 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.03968, "high": 0.03998, "low": 0.03949, "close": 0.03985, "volume": 641525.0, "close_time": 1767142799999, "quote_volume": 25460.11473, "trades": 231, "taker_buy_base": 439229.0, "taker_buy_quote": 17448.01261 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.03972, "high": 0.04041, "low": 0.03962, "close": 0.04011, "volume": 782390.0, "close_time": 1767146399999, "quote_volume": 31282.40679, "trades": 273, "taker_buy_base": 535573.0, "taker_buy_quote": 21447.94738 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.04014, "high": 0.0411, "low": 0.04006, "close": 0.04042, "volume": 1669785.0, "close_time": 1767149999999, "quote_volume": 67544.64387, "trades": 446, "taker_buy_base": 892772.0, "taker_buy_quote": 36159.54476 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.04048, "high": 0.04077, "low": 0.03993, "close": 0.04063, "volume": 885661.0, "close_time": 1767153599999, "quote_volume": 35811.05368, "trades": 260, "taker_buy_base": 583528.0, "taker_buy_quote": 23601.55437 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.04065, "high": 0.04077, "low": 0.04044, "close": 0.04056, "volume": 91390.0, "close_time": 1767157199999, "quote_volume": 3711.02107, "trades": 39, "taker_buy_base": 33909.0, "taker_buy_quote": 1378.20344 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.04049, "high": 0.04092, "low": 0.04049, "close": 0.0409, "volume": 390520.0, "close_time": 1767160799999, "quote_volume": 15921.13804, "trades": 173, "taker_buy_base": 206035.0, "taker_buy_quote": 8403.4781 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.04085, "high": 0.04212, "low": 0.04079, "close": 0.04192, "volume": 3565095.0, "close_time": 1767164399999, "quote_volume": 148481.95554, "trades": 892, "taker_buy_base": 1394971.0, "taker_buy_quote": 58030.6318 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.04196, "high": 0.04325, "low": 0.04175, "close": 0.0429, "volume": 3756664.0, "close_time": 1767167999999, "quote_volume": 159552.18519, "trades": 1278, "taker_buy_base": 2304936.0, "taker_buy_quote": 97905.07579 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0429, "high": 0.04432, "low": 0.04248, "close": 0.04416, "volume": 5188465.0, "close_time": 1767171599999, "quote_volume": 224546.56973, "trades": 1417, "taker_buy_base": 3083459.0, "taker_buy_quote": 133397.52447 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.04416, "high": 0.04569, "low": 0.0441, "close": 0.04475, "volume": 6054133.0, "close_time": 1767175199999, "quote_volume": 271120.58861, "trades": 1719, "taker_buy_base": 2697247.0, "taker_buy_quote": 120966.91024 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0447, "high": 0.04582, "low": 0.04347, "close": 0.04373, "volume": 5555338.0, "close_time": 1767178799999, "quote_volume": 249664.3715, "trades": 1712, "taker_buy_base": 3000744.0, "taker_buy_quote": 134791.53095 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.04354, "high": 0.04454, "low": 0.04311, "close": 0.04416, "volume": 3969704.0, "close_time": 1767182399999, "quote_volume": 174476.53721, "trades": 1138, "taker_buy_base": 2389481.0, "taker_buy_quote": 104944.13195 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.04419, "high": 0.04445, "low": 0.04327, "close": 0.04371, "volume": 2296832.0, "close_time": 1767185999999, "quote_volume": 100661.63246, "trades": 661, "taker_buy_base": 1369188.0, "taker_buy_quote": 60058.22512 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.04374, "high": 0.04483, "low": 0.04353, "close": 0.04387, "volume": 2535237.0, "close_time": 1767189599999, "quote_volume": 112264.09143, "trades": 675, "taker_buy_base": 1464108.0, "taker_buy_quote": 64890.4839 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.044, "high": 0.04535, "low": 0.044, "close": 0.04499, "volume": 3683460.0, "close_time": 1767193199999, "quote_volume": 165472.52724, "trades": 720, "taker_buy_base": 1846808.0, "taker_buy_quote": 82879.40431 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.04501, "high": 0.0454, "low": 0.04452, "close": 0.04519, "volume": 3054773.0, "close_time": 1767196799999, "quote_volume": 136918.61593, "trades": 676, "taker_buy_base": 1671469.0, "taker_buy_quote": 74905.35947 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.04506, "high": 0.04524, "low": 0.04411, "close": 0.04476, "volume": 1460348.0, "close_time": 1767200399999, "quote_volume": 65262.4608, "trades": 511, "taker_buy_base": 753492.0, "taker_buy_quote": 33686.57969 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.04466, "high": 0.0447, "low": 0.04388, "close": 0.04397, "volume": 1009983.0, "close_time": 1767203999999, "quote_volume": 44742.26439, "trades": 378, "taker_buy_base": 560236.0, "taker_buy_quote": 24841.76846 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.04396, "high": 0.04396, "low": 0.04343, "close": 0.0436, "volume": 907878.0, "close_time": 1767207599999, "quote_volume": 39670.35745, "trades": 399, "taker_buy_base": 372488.0, "taker_buy_quote": 16278.56948 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.04362, "high": 0.04393, "low": 0.04328, "close": 0.04348, "volume": 849666.0, "close_time": 1767211199999, "quote_volume": 37084.53865, "trades": 250, "taker_buy_base": 286231.0, "taker_buy_quote": 12499.69556 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.04353, "high": 0.04391, "low": 0.0433, "close": 0.04362, "volume": 1085789.0, "close_time": 1767214799999, "quote_volume": 47360.56746, "trades": 302, "taker_buy_base": 367041.0, "taker_buy_quote": 15998.1082 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.04359, "high": 0.04359, "low": 0.04284, "close": 0.04295, "volume": 979642.0, "close_time": 1767218399999, "quote_volume": 42146.97398, "trades": 228, "taker_buy_base": 578822.0, "taker_buy_quote": 24902.056 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.04295, "high": 0.04318, "low": 0.04258, "close": 0.04284, "volume": 507772.0, "close_time": 1767221999999, "quote_volume": 21724.81071, "trades": 137, "taker_buy_base": 132184.0, "taker_buy_quote": 5665.81577 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.04283, "high": 0.04285, "low": 0.04214, "close": 0.04221, "volume": 970110.0, "close_time": 1767225599999, "quote_volume": 41290.03109, "trades": 436, "taker_buy_base": 285539.0, "taker_buy_quote": 12164.08642 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.04223, "high": 0.04293, "low": 0.04192, "close": 0.04236, "volume": 2078653.0, "close_time": 1767229199999, "quote_volume": 88191.56738, "trades": 845, "taker_buy_base": 1144785.0, "taker_buy_quote": 48580.75332 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.04235, "high": 0.04293, "low": 0.04229, "close": 0.04241, "volume": 1473009.0, "close_time": 1767232799999, "quote_volume": 62793.45715, "trades": 636, "taker_buy_base": 872006.0, "taker_buy_quote": 37199.00236 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.04242, "high": 0.0429, "low": 0.04195, "close": 0.04223, "volume": 1126628.0, "close_time": 1767236399999, "quote_volume": 47685.04015, "trades": 487, "taker_buy_base": 403274.0, "taker_buy_quote": 17088.21803 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.04237, "high": 0.04267, "low": 0.04233, "close": 0.0424, "volume": 522832.0, "close_time": 1767239999999, "quote_volume": 22224.97429, "trades": 247, "taker_buy_base": 355308.0, "taker_buy_quote": 15109.95467 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0424, "high": 0.04278, "low": 0.04234, "close": 0.04278, "volume": 600112.0, "close_time": 1767243599999, "quote_volume": 25542.78742, "trades": 307, "taker_buy_base": 492817.0, "taker_buy_quote": 20972.35677 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0428, "high": 0.04321, "low": 0.04227, "close": 0.04231, "volume": 979387.0, "close_time": 1767247199999, "quote_volume": 41867.24868, "trades": 414, "taker_buy_base": 579597.0, "taker_buy_quote": 24835.33162 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.04234, "high": 0.0427, "low": 0.04212, "close": 0.04238, "volume": 576613.0, "close_time": 1767250799999, "quote_volume": 24478.89487, "trades": 309, "taker_buy_base": 318197.0, "taker_buy_quote": 13523.00576 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.04239, "high": 0.04283, "low": 0.04239, "close": 0.04263, "volume": 522823.0, "close_time": 1767254399999, "quote_volume": 22277.77565, "trades": 209, "taker_buy_base": 306532.0, "taker_buy_quote": 13065.94158 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.04266, "high": 0.04285, "low": 0.04225, "close": 0.04228, "volume": 488306.0, "close_time": 1767257999999, "quote_volume": 20776.63975, "trades": 228, "taker_buy_base": 196827.0, "taker_buy_quote": 8391.04764 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.04228, "high": 0.04262, "low": 0.04221, "close": 0.04236, "volume": 1229277.0, "close_time": 1767261599999, "quote_volume": 52239.95478, "trades": 281, "taker_buy_base": 462571.0, "taker_buy_quote": 19628.56779 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.04239, "high": 0.04251, "low": 0.04228, "close": 0.04237, "volume": 317468.0, "close_time": 1767265199999, "quote_volume": 13463.30102, "trades": 118, "taker_buy_base": 83835.0, "taker_buy_quote": 3558.28086 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.04236, "high": 0.04265, "low": 0.04234, "close": 0.04244, "volume": 353337.0, "close_time": 1767268799999, "quote_volume": 15023.59189, "trades": 146, "taker_buy_base": 171148.0, "taker_buy_quote": 7281.79683 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.04241, "high": 0.04255, "low": 0.04194, "close": 0.04207, "volume": 862989.0, "close_time": 1767272399999, "quote_volume": 36367.46994, "trades": 230, "taker_buy_base": 466882.0, "taker_buy_quote": 19660.895 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.04205, "high": 0.04207, "low": 0.04146, "close": 0.04182, "volume": 693872.0, "close_time": 1767275999999, "quote_volume": 28991.09813, "trades": 300, "taker_buy_base": 215549.0, "taker_buy_quote": 8995.92475 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.04179, "high": 0.04213, "low": 0.04162, "close": 0.04162, "volume": 414058.0, "close_time": 1767279599999, "quote_volume": 17348.56618, "trades": 168, "taker_buy_base": 218020.0, "taker_buy_quote": 9143.54717 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.04176, "high": 0.04211, "low": 0.04171, "close": 0.04187, "volume": 617709.0, "close_time": 1767283199999, "quote_volume": 25887.24727, "trades": 234, "taker_buy_base": 479270.0, "taker_buy_quote": 20081.89983 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.04185, "high": 0.04203, "low": 0.0416, "close": 0.04163, "volume": 967586.0, "close_time": 1767286799999, "quote_volume": 40481.94941, "trades": 479, "taker_buy_base": 307409.0, "taker_buy_quote": 12872.53519 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.04163, "high": 0.0419, "low": 0.04155, "close": 0.04171, "volume": 498062.0, "close_time": 1767290399999, "quote_volume": 20794.24833, "trades": 165, "taker_buy_base": 354444.0, "taker_buy_quote": 14807.21399 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0417, "high": 0.04181, "low": 0.0416, "close": 0.04165, "volume": 98257.0, "close_time": 1767293999999, "quote_volume": 4097.83949, "trades": 57, "taker_buy_base": 35435.0, "taker_buy_quote": 1478.60653 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.04162, "high": 0.04177, "low": 0.04145, "close": 0.04177, "volume": 461046.0, "close_time": 1767297599999, "quote_volume": 19182.42969, "trades": 79, "taker_buy_base": 144339.0, "taker_buy_quote": 6006.16061 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0416, "high": 0.04192, "low": 0.04156, "close": 0.04168, "volume": 343099.0, "close_time": 1767301199999, "quote_volume": 14325.82239, "trades": 125, "taker_buy_base": 225112.0, "taker_buy_quote": 9402.64469 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.04167, "high": 0.04178, "low": 0.04162, "close": 0.04163, "volume": 207309.0, "close_time": 1767304799999, "quote_volume": 8646.04902, "trades": 108, "taker_buy_base": 79705.0, "taker_buy_quote": 3324.52432 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0416, "high": 0.04173, "low": 0.04154, "close": 0.04154, "volume": 33385.0, "close_time": 1767308399999, "quote_volume": 1390.01592, "trades": 29, "taker_buy_base": 25592.0, "taker_buy_quote": 1065.82071 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.04146, "high": 0.04155, "low": 0.04102, "close": 0.04113, "volume": 288995.0, "close_time": 1767311999999, "quote_volume": 11938.71085, "trades": 155, "taker_buy_base": 116632.0, "taker_buy_quote": 4833.40852 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.04117, "high": 0.04213, "low": 0.04117, "close": 0.04211, "volume": 742451.0, "close_time": 1767315599999, "quote_volume": 30871.2809, "trades": 319, "taker_buy_base": 487085.0, "taker_buy_quote": 20234.67897 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0421, "high": 0.04432, "low": 0.0418, "close": 0.04316, "volume": 2132778.0, "close_time": 1767319199999, "quote_volume": 92039.19208, "trades": 854, "taker_buy_base": 956602.0, "taker_buy_quote": 41364.43894 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.04301, "high": 0.04367, "low": 0.04225, "close": 0.04286, "volume": 1272474.0, "close_time": 1767322799999, "quote_volume": 54744.93691, "trades": 540, "taker_buy_base": 457448.0, "taker_buy_quote": 19693.66116 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.04286, "high": 0.04334, "low": 0.04259, "close": 0.04333, "volume": 619397.0, "close_time": 1767326399999, "quote_volume": 26613.96755, "trades": 292, "taker_buy_base": 329018.0, "taker_buy_quote": 14123.78194 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.04334, "high": 0.04382, "low": 0.04273, "close": 0.04322, "volume": 1551546.0, "close_time": 1767329999999, "quote_volume": 67196.36296, "trades": 594, "taker_buy_base": 685733.0, "taker_buy_quote": 29704.60655 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.04344, "high": 0.04642, "low": 0.04344, "close": 0.04474, "volume": 7859725.0, "close_time": 1767333599999, "quote_volume": 354580.15687, "trades": 3657, "taker_buy_base": 3793964.0, "taker_buy_quote": 170764.84228 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.04474, "high": 0.04485, "low": 0.04363, "close": 0.0439, "volume": 1155244.0, "close_time": 1767337199999, "quote_volume": 51166.41313, "trades": 466, "taker_buy_base": 581193.0, "taker_buy_quote": 25745.33586 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.04391, "high": 0.04479, "low": 0.04346, "close": 0.04474, "volume": 1680358.0, "close_time": 1767340799999, "quote_volume": 74178.30218, "trades": 753, "taker_buy_base": 864469.0, "taker_buy_quote": 38199.57456 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.04471, "high": 0.04532, "low": 0.04362, "close": 0.0441, "volume": 1918011.0, "close_time": 1767344399999, "quote_volume": 85212.61579, "trades": 719, "taker_buy_base": 815248.0, "taker_buy_quote": 36300.98858 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.04412, "high": 0.04415, "low": 0.04382, "close": 0.04403, "volume": 245795.0, "close_time": 1767347999999, "quote_volume": 10815.9478, "trades": 147, "taker_buy_base": 129918.0, "taker_buy_quote": 5721.12967 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.04402, "high": 0.04439, "low": 0.04381, "close": 0.04423, "volume": 846279.0, "close_time": 1767351599999, "quote_volume": 37388.63153, "trades": 278, "taker_buy_base": 407852.0, "taker_buy_quote": 18028.7432 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.04426, "high": 0.04454, "low": 0.04387, "close": 0.04403, "volume": 668088.0, "close_time": 1767355199999, "quote_volume": 29509.31392, "trades": 244, "taker_buy_base": 332006.0, "taker_buy_quote": 14657.22798 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.04405, "high": 0.04411, "low": 0.04335, "close": 0.04361, "volume": 861073.0, "close_time": 1767358799999, "quote_volume": 37632.51035, "trades": 350, "taker_buy_base": 417921.0, "taker_buy_quote": 18234.71996 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.04351, "high": 0.04356, "low": 0.04323, "close": 0.04329, "volume": 475303.0, "close_time": 1767362399999, "quote_volume": 20607.39817, "trades": 183, "taker_buy_base": 147297.0, "taker_buy_quote": 6386.26735 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.04349, "high": 0.04391, "low": 0.04341, "close": 0.04382, "volume": 594650.0, "close_time": 1767365999999, "quote_volume": 25972.51396, "trades": 248, "taker_buy_base": 230093.0, "taker_buy_quote": 10065.07448 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.04386, "high": 0.04395, "low": 0.04358, "close": 0.04365, "volume": 352790.0, "close_time": 1767369599999, "quote_volume": 15416.8319, "trades": 121, "taker_buy_base": 149325.0, "taker_buy_quote": 6536.66029 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.04352, "high": 0.04431, "low": 0.04349, "close": 0.04426, "volume": 350942.0, "close_time": 1767373199999, "quote_volume": 15421.99448, "trades": 191, "taker_buy_base": 240495.0, "taker_buy_quote": 10575.85845 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0442, "high": 0.04432, "low": 0.0437, "close": 0.04373, "volume": 1649933.0, "close_time": 1767376799999, "quote_volume": 72693.59397, "trades": 465, "taker_buy_base": 506886.0, "taker_buy_quote": 22378.80758 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.04367, "high": 0.04394, "low": 0.04356, "close": 0.04369, "volume": 266118.0, "close_time": 1767380399999, "quote_volume": 11628.42885, "trades": 141, "taker_buy_base": 87534.0, "taker_buy_quote": 3826.44918 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.04367, "high": 0.04391, "low": 0.04363, "close": 0.04382, "volume": 302368.0, "close_time": 1767383999999, "quote_volume": 13252.21763, "trades": 150, "taker_buy_base": 197897.0, "taker_buy_quote": 8675.27728 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.04379, "high": 0.04382, "low": 0.04361, "close": 0.04372, "volume": 63236.0, "close_time": 1767387599999, "quote_volume": 2763.62925, "trades": 42, "taker_buy_base": 31495.0, "taker_buy_quote": 1377.0198 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.04368, "high": 0.04399, "low": 0.04359, "close": 0.04395, "volume": 174230.0, "close_time": 1767391199999, "quote_volume": 7634.78565, "trades": 78, "taker_buy_base": 90172.0, "taker_buy_quote": 3955.44362 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0439, "high": 0.044, "low": 0.04385, "close": 0.04386, "volume": 125034.0, "close_time": 1767394799999, "quote_volume": 5488.65263, "trades": 33, "taker_buy_base": 77635.0, "taker_buy_quote": 3408.64883 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0439, "high": 0.04396, "low": 0.04378, "close": 0.04386, "volume": 73143.0, "close_time": 1767398399999, "quote_volume": 3206.91533, "trades": 50, "taker_buy_base": 4901.0, "taker_buy_quote": 215.11166 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.04389, "high": 0.04401, "low": 0.04367, "close": 0.04384, "volume": 166154.0, "close_time": 1767401999999, "quote_volume": 7289.133, "trades": 65, "taker_buy_base": 89502.0, "taker_buy_quote": 3927.32457 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.04382, "high": 0.04455, "low": 0.04366, "close": 0.04427, "volume": 269903.0, "close_time": 1767405599999, "quote_volume": 11943.6117, "trades": 143, "taker_buy_base": 172847.0, "taker_buy_quote": 7646.84744 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.04428, "high": 0.04428, "low": 0.04361, "close": 0.0437, "volume": 250905.0, "close_time": 1767409199999, "quote_volume": 11022.73596, "trades": 114, "taker_buy_base": 171891.0, "taker_buy_quote": 7558.36109 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.04372, "high": 0.04435, "low": 0.04372, "close": 0.0443, "volume": 213960.0, "close_time": 1767412799999, "quote_volume": 9419.22198, "trades": 82, "taker_buy_base": 106238.0, "taker_buy_quote": 4683.77487 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.04432, "high": 0.04469, "low": 0.04412, "close": 0.04436, "volume": 654526.0, "close_time": 1767416399999, "quote_volume": 29071.52545, "trades": 171, "taker_buy_base": 448716.0, "taker_buy_quote": 19942.57964 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0443, "high": 0.0443, "low": 0.04402, "close": 0.0443, "volume": 94033.0, "close_time": 1767419999999, "quote_volume": 4148.24122, "trades": 40, "taker_buy_base": 54752.0, "taker_buy_quote": 2413.27479 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.04428, "high": 0.0453, "low": 0.04428, "close": 0.0446, "volume": 558266.0, "close_time": 1767423599999, "quote_volume": 25066.71894, "trades": 287, "taker_buy_base": 214375.0, "taker_buy_quote": 9625.94273 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.04462, "high": 0.04559, "low": 0.04437, "close": 0.04492, "volume": 1211510.0, "close_time": 1767427199999, "quote_volume": 54633.65465, "trades": 328, "taker_buy_base": 729691.0, "taker_buy_quote": 32903.40638 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.04498, "high": 0.04535, "low": 0.04454, "close": 0.04486, "volume": 1845900.0, "close_time": 1767430799999, "quote_volume": 83040.49695, "trades": 466, "taker_buy_base": 570752.0, "taker_buy_quote": 25669.49988 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.04502, "high": 0.04517, "low": 0.04475, "close": 0.04489, "volume": 577521.0, "close_time": 1767434399999, "quote_volume": 25956.92549, "trades": 172, "taker_buy_base": 216155.0, "taker_buy_quote": 9718.39448 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.04491, "high": 0.04493, "low": 0.04426, "close": 0.04435, "volume": 1103351.0, "close_time": 1767437999999, "quote_volume": 49108.82791, "trades": 331, "taker_buy_base": 376206.0, "taker_buy_quote": 16752.49176 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.04433, "high": 0.04455, "low": 0.04425, "close": 0.04455, "volume": 192723.0, "close_time": 1767441599999, "quote_volume": 8548.51827, "trades": 84, "taker_buy_base": 163470.0, "taker_buy_quote": 7251.20321 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.04456, "high": 0.04563, "low": 0.04444, "close": 0.04509, "volume": 997192.0, "close_time": 1767445199999, "quote_volume": 44924.85921, "trades": 310, "taker_buy_base": 527423.0, "taker_buy_quote": 23756.75816 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.04506, "high": 0.0462, "low": 0.04505, "close": 0.04577, "volume": 2638451.0, "close_time": 1767448799999, "quote_volume": 120839.07581, "trades": 552, "taker_buy_base": 1385760.0, "taker_buy_quote": 63546.10307 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.04584, "high": 0.04676, "low": 0.04496, "close": 0.04496, "volume": 1825360.0, "close_time": 1767452399999, "quote_volume": 84038.02656, "trades": 654, "taker_buy_base": 924687.0, "taker_buy_quote": 42632.61684 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.04498, "high": 0.04531, "low": 0.04489, "close": 0.04511, "volume": 1331348.0, "close_time": 1767455999999, "quote_volume": 59988.19168, "trades": 241, "taker_buy_base": 468217.0, "taker_buy_quote": 21093.83952 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.04512, "high": 0.04563, "low": 0.045, "close": 0.04562, "volume": 382302.0, "close_time": 1767459599999, "quote_volume": 17279.87647, "trades": 123, "taker_buy_base": 227111.0, "taker_buy_quote": 10266.63961 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.04562, "high": 0.04574, "low": 0.04532, "close": 0.04554, "volume": 353676.0, "close_time": 1767463199999, "quote_volume": 16103.51955, "trades": 125, "taker_buy_base": 178664.0, "taker_buy_quote": 8139.00161 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.04552, "high": 0.0459, "low": 0.04537, "close": 0.04573, "volume": 1028718.0, "close_time": 1767466799999, "quote_volume": 46998.62677, "trades": 365, "taker_buy_base": 619037.0, "taker_buy_quote": 28297.78557 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.04572, "high": 0.04606, "low": 0.04553, "close": 0.04558, "volume": 1130476.0, "close_time": 1767470399999, "quote_volume": 51819.41261, "trades": 215, "taker_buy_base": 830768.0, "taker_buy_quote": 38085.51345 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.04563, "high": 0.04568, "low": 0.04538, "close": 0.04562, "volume": 117293.0, "close_time": 1767473999999, "quote_volume": 5348.07722, "trades": 51, "taker_buy_base": 37413.0, "taker_buy_quote": 1705.71129 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.04561, "high": 0.04589, "low": 0.0455, "close": 0.04559, "volume": 373379.0, "close_time": 1767477599999, "quote_volume": 17034.79582, "trades": 84, "taker_buy_base": 183581.0, "taker_buy_quote": 8379.10613 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.04545, "high": 0.04571, "low": 0.04525, "close": 0.04558, "volume": 976983.0, "close_time": 1767481199999, "quote_volume": 44406.76957, "trades": 99, "taker_buy_base": 359129.0, "taker_buy_quote": 16321.07294 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.04555, "high": 0.04563, "low": 0.04545, "close": 0.04563, "volume": 222965.0, "close_time": 1767484799999, "quote_volume": 10154.12112, "trades": 150, "taker_buy_base": 76521.0, "taker_buy_quote": 3485.83433 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.04563, "high": 0.04607, "low": 0.0456, "close": 0.0459, "volume": 776025.0, "close_time": 1767488399999, "quote_volume": 35567.68339, "trades": 474, "taker_buy_base": 354631.0, "taker_buy_quote": 16249.63873 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.04588, "high": 0.04614, "low": 0.04566, "close": 0.0461, "volume": 977332.0, "close_time": 1767491999999, "quote_volume": 44865.4386, "trades": 481, "taker_buy_base": 351302.0, "taker_buy_quote": 16138.71748 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.04613, "high": 0.04615, "low": 0.04527, "close": 0.04535, "volume": 194225.0, "close_time": 1767495599999, "quote_volume": 8873.2845, "trades": 164, "taker_buy_base": 83008.0, "taker_buy_quote": 3807.22831 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.04522, "high": 0.04606, "low": 0.04518, "close": 0.04587, "volume": 326618.0, "close_time": 1767499199999, "quote_volume": 14886.51384, "trades": 228, "taker_buy_base": 208015.0, "taker_buy_quote": 9493.40988 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.04584, "high": 0.04622, "low": 0.0457, "close": 0.04581, "volume": 450606.0, "close_time": 1767502799999, "quote_volume": 20736.68375, "trades": 244, "taker_buy_base": 373039.0, "taker_buy_quote": 17168.94419 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.04576, "high": 0.04603, "low": 0.04576, "close": 0.0458, "volume": 178114.0, "close_time": 1767506399999, "quote_volume": 8170.39282, "trades": 116, "taker_buy_base": 25053.0, "taker_buy_quote": 1148.18543 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.04581, "high": 0.04582, "low": 0.04541, "close": 0.04554, "volume": 246173.0, "close_time": 1767509999999, "quote_volume": 11224.6031, "trades": 172, "taker_buy_base": 80593.0, "taker_buy_quote": 3675.11298 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.04569, "high": 0.04582, "low": 0.04556, "close": 0.04572, "volume": 168535.0, "close_time": 1767513599999, "quote_volume": 7698.60752, "trades": 124, "taker_buy_base": 91216.0, "taker_buy_quote": 4168.91683 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.04575, "high": 0.04601, "low": 0.04528, "close": 0.04549, "volume": 3040640.0, "close_time": 1767517199999, "quote_volume": 139144.20789, "trades": 968, "taker_buy_base": 251998.0, "taker_buy_quote": 11515.23808 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.04542, "high": 0.04542, "low": 0.04488, "close": 0.04524, "volume": 834824.0, "close_time": 1767520799999, "quote_volume": 37623.08805, "trades": 389, "taker_buy_base": 115634.0, "taker_buy_quote": 5210.83389 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.04528, "high": 0.04544, "low": 0.0451, "close": 0.04517, "volume": 177298.0, "close_time": 1767524399999, "quote_volume": 8022.77472, "trades": 139, "taker_buy_base": 47863.0, "taker_buy_quote": 2169.38383 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.04526, "high": 0.04531, "low": 0.04488, "close": 0.04503, "volume": 428918.0, "close_time": 1767527999999, "quote_volume": 19307.5345, "trades": 341, "taker_buy_base": 141221.0, "taker_buy_quote": 6356.36989 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.04502, "high": 0.04513, "low": 0.04482, "close": 0.04498, "volume": 466917.0, "close_time": 1767531599999, "quote_volume": 21011.1417, "trades": 325, "taker_buy_base": 193144.0, "taker_buy_quote": 8692.87613 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.045, "high": 0.04517, "low": 0.04455, "close": 0.04477, "volume": 660388.0, "close_time": 1767535199999, "quote_volume": 29609.54162, "trades": 430, "taker_buy_base": 317336.0, "taker_buy_quote": 14229.69139 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.04486, "high": 0.04505, "low": 0.0447, "close": 0.04478, "volume": 300320.0, "close_time": 1767538799999, "quote_volume": 13478.26343, "trades": 272, "taker_buy_base": 162084.0, "taker_buy_quote": 7283.5011 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.04474, "high": 0.04529, "low": 0.04471, "close": 0.04523, "volume": 300625.0, "close_time": 1767542399999, "quote_volume": 13542.84137, "trades": 206, "taker_buy_base": 111264.0, "taker_buy_quote": 5018.69762 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0453, "high": 0.0453, "low": 0.04507, "close": 0.04517, "volume": 140954.0, "close_time": 1767545999999, "quote_volume": 6370.33697, "trades": 98, "taker_buy_base": 93498.0, "taker_buy_quote": 4227.71582 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.04514, "high": 0.04514, "low": 0.04493, "close": 0.04496, "volume": 90471.0, "close_time": 1767549599999, "quote_volume": 4069.56671, "trades": 69, "taker_buy_base": 25082.0, "taker_buy_quote": 1128.59884 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.04487, "high": 0.04496, "low": 0.04463, "close": 0.04493, "volume": 521617.0, "close_time": 1767553199999, "quote_volume": 23370.35659, "trades": 215, "taker_buy_base": 185027.0, "taker_buy_quote": 8293.81331 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.04495, "high": 0.04495, "low": 0.04461, "close": 0.04482, "volume": 388730.0, "close_time": 1767556799999, "quote_volume": 17411.72974, "trades": 232, "taker_buy_base": 281281.0, "taker_buy_quote": 12600.86326 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.04484, "high": 0.0451, "low": 0.04481, "close": 0.04507, "volume": 158314.0, "close_time": 1767560399999, "quote_volume": 7117.05136, "trades": 104, "taker_buy_base": 126252.0, "taker_buy_quote": 5676.42037 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.04501, "high": 0.04508, "low": 0.04482, "close": 0.04486, "volume": 225212.0, "close_time": 1767563999999, "quote_volume": 10131.5833, "trades": 103, "taker_buy_base": 142560.0, "taker_buy_quote": 6419.29132 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.04482, "high": 0.04486, "low": 0.04466, "close": 0.04474, "volume": 14489.0, "close_time": 1767567599999, "quote_volume": 648.17692, "trades": 15, "taker_buy_base": 3365.0, "taker_buy_quote": 150.8449 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.04491, "high": 0.04491, "low": 0.0446, "close": 0.0446, "volume": 47201.0, "close_time": 1767571199999, "quote_volume": 2115.49787, "trades": 21, "taker_buy_base": 38104.0, "taker_buy_quote": 1709.16544 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.04462, "high": 0.04515, "low": 0.04459, "close": 0.04515, "volume": 153489.0, "close_time": 1767574799999, "quote_volume": 6888.86822, "trades": 81, "taker_buy_base": 15025.0, "taker_buy_quote": 673.70512 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.04512, "high": 0.0462, "low": 0.04512, "close": 0.04583, "volume": 812805.0, "close_time": 1767578399999, "quote_volume": 37143.40943, "trades": 251, "taker_buy_base": 484720.0, "taker_buy_quote": 22141.40135 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0458, "high": 0.04618, "low": 0.04566, "close": 0.04587, "volume": 680264.0, "close_time": 1767581999999, "quote_volume": 31204.60307, "trades": 221, "taker_buy_base": 91051.0, "taker_buy_quote": 4178.27908 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.04584, "high": 0.04584, "low": 0.04561, "close": 0.0457, "volume": 84962.0, "close_time": 1767585599999, "quote_volume": 3882.72628, "trades": 79, "taker_buy_base": 33781.0, "taker_buy_quote": 1543.66288 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.04572, "high": 0.0464, "low": 0.0453, "close": 0.04612, "volume": 1296210.0, "close_time": 1767589199999, "quote_volume": 59700.8424, "trades": 373, "taker_buy_base": 335991.0, "taker_buy_quote": 15441.55708 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.04609, "high": 0.04631, "low": 0.04578, "close": 0.04603, "volume": 412389.0, "close_time": 1767592799999, "quote_volume": 18933.01857, "trades": 94, "taker_buy_base": 265045.0, "taker_buy_quote": 12157.87056 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.04599, "high": 0.04655, "low": 0.04594, "close": 0.04619, "volume": 629584.0, "close_time": 1767596399999, "quote_volume": 29033.83504, "trades": 194, "taker_buy_base": 139666.0, "taker_buy_quote": 6444.10139 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0462, "high": 0.04696, "low": 0.04608, "close": 0.04634, "volume": 1856261.0, "close_time": 1767599999999, "quote_volume": 86233.05129, "trades": 294, "taker_buy_base": 655558.0, "taker_buy_quote": 30431.1484 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0463, "high": 0.04658, "low": 0.04538, "close": 0.04597, "volume": 887120.0, "close_time": 1767603599999, "quote_volume": 40729.04639, "trades": 256, "taker_buy_base": 305084.0, "taker_buy_quote": 14021.85835 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.04577, "high": 0.04584, "low": 0.04506, "close": 0.04523, "volume": 425606.0, "close_time": 1767607199999, "quote_volume": 19332.33794, "trades": 156, "taker_buy_base": 153775.0, "taker_buy_quote": 6973.15959 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.04519, "high": 0.04539, "low": 0.04493, "close": 0.04524, "volume": 209412.0, "close_time": 1767610799999, "quote_volume": 9439.57965, "trades": 141, "taker_buy_base": 147248.0, "taker_buy_quote": 6637.86666 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.04503, "high": 0.04515, "low": 0.04475, "close": 0.04482, "volume": 272603.0, "close_time": 1767614399999, "quote_volume": 12242.27796, "trades": 106, "taker_buy_base": 228711.0, "taker_buy_quote": 10270.90144 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.04485, "high": 0.04516, "low": 0.04458, "close": 0.04506, "volume": 222690.0, "close_time": 1767617999999, "quote_volume": 10005.91096, "trades": 110, "taker_buy_base": 68432.0, "taker_buy_quote": 3077.36046 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.04503, "high": 0.04521, "low": 0.04471, "close": 0.04485, "volume": 106992.0, "close_time": 1767621599999, "quote_volume": 4811.53138, "trades": 37, "taker_buy_base": 47964.0, "taker_buy_quote": 2154.18005 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.04491, "high": 0.04521, "low": 0.04485, "close": 0.04505, "volume": 179899.0, "close_time": 1767625199999, "quote_volume": 8097.35963, "trades": 59, "taker_buy_base": 133340.0, "taker_buy_quote": 6001.56831 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.04504, "high": 0.04546, "low": 0.04491, "close": 0.04528, "volume": 270938.0, "close_time": 1767628799999, "quote_volume": 12257.6719, "trades": 60, "taker_buy_base": 143801.0, "taker_buy_quote": 6503.63836 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.04529, "high": 0.0456, "low": 0.04508, "close": 0.04557, "volume": 502736.0, "close_time": 1767632399999, "quote_volume": 22770.12791, "trades": 118, "taker_buy_base": 120008.0, "taker_buy_quote": 5432.78677 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.04556, "high": 0.04573, "low": 0.04521, "close": 0.04559, "volume": 236995.0, "close_time": 1767635999999, "quote_volume": 10808.81181, "trades": 88, "taker_buy_base": 22617.0, "taker_buy_quote": 1030.40223 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.04562, "high": 0.046, "low": 0.04558, "close": 0.04594, "volume": 580838.0, "close_time": 1767639599999, "quote_volume": 26593.62743, "trades": 149, "taker_buy_base": 306181.0, "taker_buy_quote": 14012.43809 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.04594, "high": 0.04594, "low": 0.04552, "close": 0.04578, "volume": 461902.0, "close_time": 1767643199999, "quote_volume": 21173.62846, "trades": 214, "taker_buy_base": 429297.0, "taker_buy_quote": 19685.02562 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.04575, "high": 0.04625, "low": 0.04552, "close": 0.04562, "volume": 490544.0, "close_time": 1767646799999, "quote_volume": 22480.49104, "trades": 201, "taker_buy_base": 161537.0, "taker_buy_quote": 7424.11995 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.04562, "high": 0.0457, "low": 0.04547, "close": 0.04551, "volume": 180566.0, "close_time": 1767650399999, "quote_volume": 8229.9624, "trades": 65, "taker_buy_base": 24466.0, "taker_buy_quote": 1115.42564 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.04553, "high": 0.04588, "low": 0.04551, "close": 0.04565, "volume": 238024.0, "close_time": 1767653999999, "quote_volume": 10884.40433, "trades": 52, "taker_buy_base": 31295.0, "taker_buy_quote": 1432.2761 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.04577, "high": 0.04577, "low": 0.04557, "close": 0.04562, "volume": 96125.0, "close_time": 1767657599999, "quote_volume": 4391.40371, "trades": 26, "taker_buy_base": 49273.0, "taker_buy_quote": 2254.02649 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.04557, "high": 0.04565, "low": 0.04512, "close": 0.04563, "volume": 356916.0, "close_time": 1767661199999, "quote_volume": 16192.63577, "trades": 212, "taker_buy_base": 235295.0, "taker_buy_quote": 10674.99095 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.04565, "high": 0.04587, "low": 0.04544, "close": 0.04545, "volume": 275813.0, "close_time": 1767664799999, "quote_volume": 12592.35821, "trades": 163, "taker_buy_base": 119146.0, "taker_buy_quote": 5436.6059 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.04547, "high": 0.04552, "low": 0.04438, "close": 0.04452, "volume": 11436387.0, "close_time": 1767668399999, "quote_volume": 512657.14582, "trades": 2110, "taker_buy_base": 10451136.0, "taker_buy_quote": 468403.88339 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.04452, "high": 0.04478, "low": 0.04441, "close": 0.04454, "volume": 1734116.0, "close_time": 1767671999999, "quote_volume": 77272.73281, "trades": 416, "taker_buy_base": 1525161.0, "taker_buy_quote": 67968.96904 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.04454, "high": 0.04459, "low": 0.04432, "close": 0.04459, "volume": 215476.0, "close_time": 1767675599999, "quote_volume": 9578.16976, "trades": 129, "taker_buy_base": 140500.0, "taker_buy_quote": 6248.28829 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.04455, "high": 0.04457, "low": 0.04421, "close": 0.04443, "volume": 214038.0, "close_time": 1767679199999, "quote_volume": 9503.91914, "trades": 71, "taker_buy_base": 143211.0, "taker_buy_quote": 6365.11792 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.04439, "high": 0.04469, "low": 0.04435, "close": 0.04454, "volume": 610997.0, "close_time": 1767682799999, "quote_volume": 27227.03136, "trades": 87, "taker_buy_base": 108867.0, "taker_buy_quote": 4850.2882 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.04456, "high": 0.04456, "low": 0.04347, "close": 0.04379, "volume": 805954.0, "close_time": 1767686399999, "quote_volume": 35415.32958, "trades": 233, "taker_buy_base": 211513.0, "taker_buy_quote": 9303.90191 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.04382, "high": 0.04384, "low": 0.04342, "close": 0.04354, "volume": 587421.0, "close_time": 1767689999999, "quote_volume": 25608.43706, "trades": 171, "taker_buy_base": 194545.0, "taker_buy_quote": 8486.48925 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.04354, "high": 0.04388, "low": 0.04337, "close": 0.04387, "volume": 960407.0, "close_time": 1767693599999, "quote_volume": 41841.10235, "trades": 250, "taker_buy_base": 338936.0, "taker_buy_quote": 14791.04863 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.04386, "high": 0.04408, "low": 0.04386, "close": 0.04401, "volume": 298738.0, "close_time": 1767697199999, "quote_volume": 13142.21382, "trades": 77, "taker_buy_base": 229787.0, "taker_buy_quote": 10109.7919 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.04394, "high": 0.04413, "low": 0.04394, "close": 0.04402, "volume": 123535.0, "close_time": 1767700799999, "quote_volume": 5434.13974, "trades": 59, "taker_buy_base": 39762.0, "taker_buy_quote": 1750.30206 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.04405, "high": 0.04416, "low": 0.04405, "close": 0.04409, "volume": 137533.0, "close_time": 1767704399999, "quote_volume": 6070.40873, "trades": 18, "taker_buy_base": 22934.0, "taker_buy_quote": 1011.2243 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.04411, "high": 0.04419, "low": 0.04395, "close": 0.04399, "volume": 199877.0, "close_time": 1767707999999, "quote_volume": 8798.84037, "trades": 52, "taker_buy_base": 42339.0, "taker_buy_quote": 1867.56968 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.04399, "high": 0.04451, "low": 0.0438, "close": 0.04405, "volume": 253628.0, "close_time": 1767711599999, "quote_volume": 11241.64212, "trades": 114, "taker_buy_base": 136640.0, "taker_buy_quote": 6050.3253 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.04407, "high": 0.0442, "low": 0.04342, "close": 0.04354, "volume": 369659.0, "close_time": 1767715199999, "quote_volume": 16237.31441, "trades": 110, "taker_buy_base": 189609.0, "taker_buy_quote": 8336.65117 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.04354, "high": 0.04364, "low": 0.0425, "close": 0.04313, "volume": 1145525.0, "close_time": 1767718799999, "quote_volume": 49090.9281, "trades": 270, "taker_buy_base": 623150.0, "taker_buy_quote": 26638.46121 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.04309, "high": 0.04326, "low": 0.04258, "close": 0.04258, "volume": 463631.0, "close_time": 1767722399999, "quote_volume": 19864.67198, "trades": 95, "taker_buy_base": 284516.0, "taker_buy_quote": 12183.88764 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0425, "high": 0.04327, "low": 0.04249, "close": 0.04321, "volume": 252906.0, "close_time": 1767725999999, "quote_volume": 10905.80815, "trades": 46, "taker_buy_base": 139241.0, "taker_buy_quote": 6013.56046 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0432, "high": 0.04333, "low": 0.04319, "close": 0.04319, "volume": 167307.0, "close_time": 1767729599999, "quote_volume": 7236.33475, "trades": 50, "taker_buy_base": 111376.0, "taker_buy_quote": 4816.83538 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.04325, "high": 0.04357, "low": 0.04324, "close": 0.04341, "volume": 584842.0, "close_time": 1767733199999, "quote_volume": 25419.20069, "trades": 89, "taker_buy_base": 165552.0, "taker_buy_quote": 7185.285 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.04342, "high": 0.04406, "low": 0.04338, "close": 0.04402, "volume": 529367.0, "close_time": 1767736799999, "quote_volume": 23224.7255, "trades": 136, "taker_buy_base": 212073.0, "taker_buy_quote": 9321.65793 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.04399, "high": 0.04406, "low": 0.04373, "close": 0.04393, "volume": 835817.0, "close_time": 1767740399999, "quote_volume": 36665.04554, "trades": 154, "taker_buy_base": 113620.0, "taker_buy_quote": 4978.71374 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.04393, "high": 0.04417, "low": 0.04393, "close": 0.04413, "volume": 117519.0, "close_time": 1767743999999, "quote_volume": 5178.66984, "trades": 47, "taker_buy_base": 61446.0, "taker_buy_quote": 2709.72357 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.04411, "high": 0.04449, "low": 0.04373, "close": 0.04373, "volume": 347934.0, "close_time": 1767747599999, "quote_volume": 15370.47759, "trades": 254, "taker_buy_base": 124865.0, "taker_buy_quote": 5515.55151 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.04375, "high": 0.04384, "low": 0.04346, "close": 0.04365, "volume": 124670.0, "close_time": 1767751199999, "quote_volume": 5442.96986, "trades": 109, "taker_buy_base": 29427.0, "taker_buy_quote": 1284.71055 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.04359, "high": 0.04359, "low": 0.04326, "close": 0.04351, "volume": 215340.0, "close_time": 1767754799999, "quote_volume": 9355.94068, "trades": 140, "taker_buy_base": 91542.0, "taker_buy_quote": 3974.77464 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.04357, "high": 0.04378, "low": 0.04322, "close": 0.04324, "volume": 110497.0, "close_time": 1767758399999, "quote_volume": 4805.35182, "trades": 101, "taker_buy_base": 53246.0, "taker_buy_quote": 2316.37869 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.04327, "high": 0.04337, "low": 0.04299, "close": 0.04299, "volume": 29758.0, "close_time": 1767761999999, "quote_volume": 1284.98802, "trades": 27, "taker_buy_base": 9478.0, "taker_buy_quote": 409.71642 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.04299, "high": 0.04327, "low": 0.04299, "close": 0.04303, "volume": 30222.0, "close_time": 1767765599999, "quote_volume": 1303.0349, "trades": 37, "taker_buy_base": 16509.0, "taker_buy_quote": 712.40147 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.043, "high": 0.04309, "low": 0.04279, "close": 0.04307, "volume": 130946.0, "close_time": 1767769199999, "quote_volume": 5617.69254, "trades": 49, "taker_buy_base": 65377.0, "taker_buy_quote": 2808.80485 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.04332, "high": 0.04355, "low": 0.04329, "close": 0.04329, "volume": 94309.0, "close_time": 1767772799999, "quote_volume": 4093.97233, "trades": 20, "taker_buy_base": 40014.0, "taker_buy_quote": 1741.39091 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.04354, "high": 0.04376, "low": 0.04347, "close": 0.04372, "volume": 198506.0, "close_time": 1767776399999, "quote_volume": 8649.79049, "trades": 37, "taker_buy_base": 127723.0, "taker_buy_quote": 5567.45025 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.04375, "high": 0.04382, "low": 0.04319, "close": 0.04338, "volume": 59210.0, "close_time": 1767779999999, "quote_volume": 2576.91531, "trades": 23, "taker_buy_base": 47621.0, "taker_buy_quote": 2073.04433 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.04336, "high": 0.04361, "low": 0.04336, "close": 0.04345, "volume": 188571.0, "close_time": 1767783599999, "quote_volume": 8205.5636, "trades": 47, "taker_buy_base": 137204.0, "taker_buy_quote": 5968.16857 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0434, "high": 0.04348, "low": 0.04337, "close": 0.04339, "volume": 23518.0, "close_time": 1767787199999, "quote_volume": 1020.8096, "trades": 14, "taker_buy_base": 18692.0, "taker_buy_quote": 811.4503 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.04346, "high": 0.04346, "low": 0.04305, "close": 0.04315, "volume": 73997.0, "close_time": 1767790799999, "quote_volume": 3191.78743, "trades": 29, "taker_buy_base": 49087.0, "taker_buy_quote": 2117.56601 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.04316, "high": 0.0434, "low": 0.0431, "close": 0.04318, "volume": 138232.0, "close_time": 1767794399999, "quote_volume": 5980.30033, "trades": 29, "taker_buy_base": 55823.0, "taker_buy_quote": 2418.57665 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0432, "high": 0.0434, "low": 0.04291, "close": 0.04326, "volume": 116832.0, "close_time": 1767797999999, "quote_volume": 5027.8217, "trades": 31, "taker_buy_base": 78113.0, "taker_buy_quote": 3359.33174 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.04317, "high": 0.04317, "low": 0.04259, "close": 0.04287, "volume": 343780.0, "close_time": 1767801599999, "quote_volume": 14716.45147, "trades": 94, "taker_buy_base": 135347.0, "taker_buy_quote": 5796.71955 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.04285, "high": 0.04319, "low": 0.0426, "close": 0.0426, "volume": 4267470.0, "close_time": 1767805199999, "quote_volume": 182674.98042, "trades": 292, "taker_buy_base": 3956859.0, "taker_buy_quote": 169362.94318 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.04266, "high": 0.04309, "low": 0.0426, "close": 0.0428, "volume": 537441.0, "close_time": 1767808799999, "quote_volume": 23046.1237, "trades": 260, "taker_buy_base": 508949.0, "taker_buy_quote": 21830.23948 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.04276, "high": 0.04302, "low": 0.04273, "close": 0.04286, "volume": 121989.0, "close_time": 1767812399999, "quote_volume": 5231.77178, "trades": 30, "taker_buy_base": 89451.0, "taker_buy_quote": 3834.27948 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0429, "high": 0.04357, "low": 0.04273, "close": 0.04337, "volume": 196857.0, "close_time": 1767815999999, "quote_volume": 8541.10304, "trades": 66, "taker_buy_base": 125474.0, "taker_buy_quote": 5437.38701 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.04343, "high": 0.04357, "low": 0.04301, "close": 0.04322, "volume": 186948.0, "close_time": 1767819599999, "quote_volume": 8129.68382, "trades": 50, "taker_buy_base": 54119.0, "taker_buy_quote": 2349.66041 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.04327, "high": 0.04336, "low": 0.04315, "close": 0.0432, "volume": 46230.0, "close_time": 1767823199999, "quote_volume": 1999.1744, "trades": 21, "taker_buy_base": 14841.0, "taker_buy_quote": 642.69949 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.04322, "high": 0.04334, "low": 0.04304, "close": 0.04334, "volume": 117478.0, "close_time": 1767826799999, "quote_volume": 5066.29568, "trades": 23, "taker_buy_base": 79124.0, "taker_buy_quote": 3412.69755 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.04334, "high": 0.04347, "low": 0.04334, "close": 0.04347, "volume": 21232.0, "close_time": 1767830399999, "quote_volume": 922.1189, "trades": 11, "taker_buy_base": 10880.0, "taker_buy_quote": 472.62029 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.04332, "high": 0.04357, "low": 0.04311, "close": 0.04352, "volume": 237795.0, "close_time": 1767833999999, "quote_volume": 10308.56505, "trades": 133, "taker_buy_base": 145099.0, "taker_buy_quote": 6285.86811 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.04355, "high": 0.04458, "low": 0.04354, "close": 0.04453, "volume": 542304.0, "close_time": 1767837599999, "quote_volume": 23922.22279, "trades": 285, "taker_buy_base": 286479.0, "taker_buy_quote": 12640.70077 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.04447, "high": 0.04473, "low": 0.04402, "close": 0.04467, "volume": 291897.0, "close_time": 1767841199999, "quote_volume": 12941.92736, "trades": 304, "taker_buy_base": 102893.0, "taker_buy_quote": 4571.25024 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.04467, "high": 0.04502, "low": 0.04415, "close": 0.04443, "volume": 590508.0, "close_time": 1767844799999, "quote_volume": 26406.7742, "trades": 390, "taker_buy_base": 236794.0, "taker_buy_quote": 10579.80103 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.04449, "high": 0.04497, "low": 0.04424, "close": 0.04427, "volume": 176640.0, "close_time": 1767848399999, "quote_volume": 7871.07362, "trades": 178, "taker_buy_base": 106167.0, "taker_buy_quote": 4726.94024 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.04437, "high": 0.04485, "low": 0.04417, "close": 0.04417, "volume": 321188.0, "close_time": 1767851999999, "quote_volume": 14301.32881, "trades": 66, "taker_buy_base": 169862.0, "taker_buy_quote": 7565.96645 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0442, "high": 0.04448, "low": 0.04391, "close": 0.0442, "volume": 107881.0, "close_time": 1767855599999, "quote_volume": 4764.77855, "trades": 75, "taker_buy_base": 33550.0, "taker_buy_quote": 1484.25196 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.04417, "high": 0.04531, "low": 0.04413, "close": 0.04502, "volume": 989538.0, "close_time": 1767859199999, "quote_volume": 44535.18587, "trades": 285, "taker_buy_base": 635529.0, "taker_buy_quote": 28615.44259 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.04513, "high": 0.04529, "low": 0.04427, "close": 0.04432, "volume": 341899.0, "close_time": 1767862799999, "quote_volume": 15315.13417, "trades": 147, "taker_buy_base": 189134.0, "taker_buy_quote": 8491.67808 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.04416, "high": 0.04471, "low": 0.04415, "close": 0.04446, "volume": 547015.0, "close_time": 1767866399999, "quote_volume": 24319.73599, "trades": 124, "taker_buy_base": 275155.0, "taker_buy_quote": 12231.10327 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.04421, "high": 0.04522, "low": 0.04421, "close": 0.04498, "volume": 268333.0, "close_time": 1767869999999, "quote_volume": 12038.35404, "trades": 99, "taker_buy_base": 213976.0, "taker_buy_quote": 9598.88394 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.04495, "high": 0.04515, "low": 0.04465, "close": 0.04465, "volume": 359630.0, "close_time": 1767873599999, "quote_volume": 16157.53843, "trades": 125, "taker_buy_base": 179625.0, "taker_buy_quote": 8076.12885 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.04468, "high": 0.04489, "low": 0.04406, "close": 0.04449, "volume": 2126965.0, "close_time": 1767877199999, "quote_volume": 94620.1538, "trades": 365, "taker_buy_base": 1446600.0, "taker_buy_quote": 64435.48849 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.04442, "high": 0.04442, "low": 0.04325, "close": 0.04353, "volume": 1829285.0, "close_time": 1767880799999, "quote_volume": 79982.81292, "trades": 342, "taker_buy_base": 430117.0, "taker_buy_quote": 18781.24597 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.04352, "high": 0.04416, "low": 0.04346, "close": 0.04402, "volume": 890962.0, "close_time": 1767884399999, "quote_volume": 39170.05572, "trades": 208, "taker_buy_base": 435466.0, "taker_buy_quote": 19126.01393 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.04398, "high": 0.04428, "low": 0.04389, "close": 0.04427, "volume": 203536.0, "close_time": 1767887999999, "quote_volume": 8975.06651, "trades": 78, "taker_buy_base": 100946.0, "taker_buy_quote": 4447.68203 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.04425, "high": 0.04436, "low": 0.04385, "close": 0.04416, "volume": 129011.0, "close_time": 1767891599999, "quote_volume": 5689.31072, "trades": 97, "taker_buy_base": 83031.0, "taker_buy_quote": 3659.52326 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.04424, "high": 0.04446, "low": 0.04409, "close": 0.04437, "volume": 380866.0, "close_time": 1767895199999, "quote_volume": 16898.04718, "trades": 201, "taker_buy_base": 119708.0, "taker_buy_quote": 5300.75447 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.04436, "high": 0.0445, "low": 0.04419, "close": 0.04421, "volume": 302662.0, "close_time": 1767898799999, "quote_volume": 13415.42552, "trades": 184, "taker_buy_base": 249954.0, "taker_buy_quote": 11079.86819 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.04421, "high": 0.04454, "low": 0.04415, "close": 0.04434, "volume": 390366.0, "close_time": 1767902399999, "quote_volume": 17322.26295, "trades": 267, "taker_buy_base": 260804.0, "taker_buy_quote": 11573.24194 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.04433, "high": 0.04442, "low": 0.0439, "close": 0.04425, "volume": 330634.0, "close_time": 1767905999999, "quote_volume": 14611.37201, "trades": 163, "taker_buy_base": 126159.0, "taker_buy_quote": 5584.27968 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.04424, "high": 0.04464, "low": 0.04424, "close": 0.0446, "volume": 520584.0, "close_time": 1767909599999, "quote_volume": 23176.85049, "trades": 198, "taker_buy_base": 244938.0, "taker_buy_quote": 10888.42109 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0446, "high": 0.0448, "low": 0.04445, "close": 0.04456, "volume": 176883.0, "close_time": 1767913199999, "quote_volume": 7900.94908, "trades": 137, "taker_buy_base": 60771.0, "taker_buy_quote": 2714.92419 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.04462, "high": 0.04462, "low": 0.04422, "close": 0.04424, "volume": 141101.0, "close_time": 1767916799999, "quote_volume": 6261.00497, "trades": 80, "taker_buy_base": 82565.0, "taker_buy_quote": 3664.1157 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.04423, "high": 0.04467, "low": 0.04423, "close": 0.04454, "volume": 376092.0, "close_time": 1767920399999, "quote_volume": 16727.08436, "trades": 170, "taker_buy_base": 229725.0, "taker_buy_quote": 10213.8297 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.04455, "high": 0.04468, "low": 0.04399, "close": 0.04413, "volume": 350377.0, "close_time": 1767923999999, "quote_volume": 15539.64628, "trades": 215, "taker_buy_base": 180538.0, "taker_buy_quote": 8000.80595 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.04409, "high": 0.04424, "low": 0.04389, "close": 0.04394, "volume": 214879.0, "close_time": 1767927599999, "quote_volume": 9469.84791, "trades": 95, "taker_buy_base": 64786.0, "taker_buy_quote": 2852.46352 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.04396, "high": 0.04429, "low": 0.04395, "close": 0.04429, "volume": 184354.0, "close_time": 1767931199999, "quote_volume": 8127.36069, "trades": 88, "taker_buy_base": 126096.0, "taker_buy_quote": 5559.06735 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.04428, "high": 0.04448, "low": 0.04407, "close": 0.04435, "volume": 149638.0, "close_time": 1767934799999, "quote_volume": 6627.06352, "trades": 74, "taker_buy_base": 56924.0, "taker_buy_quote": 2522.5312 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.04437, "high": 0.04449, "low": 0.04412, "close": 0.04448, "volume": 139587.0, "close_time": 1767938399999, "quote_volume": 6183.96128, "trades": 76, "taker_buy_base": 104651.0, "taker_buy_quote": 4637.25493 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.04444, "high": 0.04504, "low": 0.04432, "close": 0.04499, "volume": 2805596.0, "close_time": 1767941999999, "quote_volume": 125700.92485, "trades": 718, "taker_buy_base": 301230.0, "taker_buy_quote": 13465.22234 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.04497, "high": 0.04508, "low": 0.04486, "close": 0.04491, "volume": 347458.0, "close_time": 1767945599999, "quote_volume": 15624.84394, "trades": 129, "taker_buy_base": 107942.0, "taker_buy_quote": 4852.52802 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.04491, "high": 0.04518, "low": 0.04436, "close": 0.04481, "volume": 2806576.0, "close_time": 1767949199999, "quote_volume": 125861.14137, "trades": 561, "taker_buy_base": 82345.0, "taker_buy_quote": 3688.93373 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.04478, "high": 0.04519, "low": 0.04478, "close": 0.04506, "volume": 362538.0, "close_time": 1767952799999, "quote_volume": 16315.82314, "trades": 176, "taker_buy_base": 140633.0, "taker_buy_quote": 6332.43999 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.04503, "high": 0.04526, "low": 0.04491, "close": 0.04513, "volume": 190765.0, "close_time": 1767956399999, "quote_volume": 8599.05893, "trades": 105, "taker_buy_base": 78978.0, "taker_buy_quote": 3560.17717 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.04518, "high": 0.04581, "low": 0.04518, "close": 0.04575, "volume": 437611.0, "close_time": 1767959999999, "quote_volume": 19933.66802, "trades": 191, "taker_buy_base": 314735.0, "taker_buy_quote": 14332.01049 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.04576, "high": 0.04592, "low": 0.04521, "close": 0.04526, "volume": 449418.0, "close_time": 1767963599999, "quote_volume": 20518.44475, "trades": 173, "taker_buy_base": 160305.0, "taker_buy_quote": 7324.72483 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.04535, "high": 0.04581, "low": 0.04507, "close": 0.04535, "volume": 498441.0, "close_time": 1767967199999, "quote_volume": 22663.83941, "trades": 115, "taker_buy_base": 414285.0, "taker_buy_quote": 18834.77959 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0453, "high": 0.04544, "low": 0.04497, "close": 0.04533, "volume": 557021.0, "close_time": 1767970799999, "quote_volume": 25212.56588, "trades": 108, "taker_buy_base": 153381.0, "taker_buy_quote": 6923.7969 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.04504, "high": 0.04559, "low": 0.04476, "close": 0.04529, "volume": 577007.0, "close_time": 1767974399999, "quote_volume": 26138.95987, "trades": 126, "taker_buy_base": 212783.0, "taker_buy_quote": 9628.59087 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.04531, "high": 0.04546, "low": 0.04521, "close": 0.04532, "volume": 176940.0, "close_time": 1767977999999, "quote_volume": 8019.41263, "trades": 49, "taker_buy_base": 30394.0, "taker_buy_quote": 1378.70541 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.04524, "high": 0.0453, "low": 0.04497, "close": 0.0453, "volume": 131962.0, "close_time": 1767981599999, "quote_volume": 5963.01484, "trades": 50, "taker_buy_base": 107866.0, "taker_buy_quote": 4874.65403 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.04523, "high": 0.04531, "low": 0.04455, "close": 0.04468, "volume": 112850.0, "close_time": 1767985199999, "quote_volume": 5067.59969, "trades": 59, "taker_buy_base": 65105.0, "taker_buy_quote": 2933.47943 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.04467, "high": 0.04471, "low": 0.04423, "close": 0.0444, "volume": 219224.0, "close_time": 1767988799999, "quote_volume": 9723.42866, "trades": 81, "taker_buy_base": 67711.0, "taker_buy_quote": 3004.89245 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.04429, "high": 0.04459, "low": 0.04429, "close": 0.04433, "volume": 122884.0, "close_time": 1767992399999, "quote_volume": 5474.85956, "trades": 31, "taker_buy_base": 11632.0, "taker_buy_quote": 518.50057 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.04426, "high": 0.0445, "low": 0.04418, "close": 0.04449, "volume": 287172.0, "close_time": 1767995999999, "quote_volume": 12737.03641, "trades": 89, "taker_buy_base": 107293.0, "taker_buy_quote": 4761.33082 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.04448, "high": 0.04455, "low": 0.04439, "close": 0.04444, "volume": 74566.0, "close_time": 1767999599999, "quote_volume": 3317.05686, "trades": 14, "taker_buy_base": 9973.0, "taker_buy_quote": 443.98482 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0446, "high": 0.04477, "low": 0.04453, "close": 0.04477, "volume": 43719.0, "close_time": 1768003199999, "quote_volume": 1952.35343, "trades": 25, "taker_buy_base": 43719.0, "taker_buy_quote": 1952.35343 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.04478, "high": 0.04488, "low": 0.04454, "close": 0.04454, "volume": 246750.0, "close_time": 1768006799999, "quote_volume": 11025.05054, "trades": 51, "taker_buy_base": 22354.0, "taker_buy_quote": 998.04014 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0445, "high": 0.04454, "low": 0.0443, "close": 0.04446, "volume": 63539.0, "close_time": 1768010399999, "quote_volume": 2822.90999, "trades": 31, "taker_buy_base": 11057.0, "taker_buy_quote": 491.57472 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.04444, "high": 0.04482, "low": 0.04438, "close": 0.04449, "volume": 84190.0, "close_time": 1768013999999, "quote_volume": 3746.44651, "trades": 46, "taker_buy_base": 35532.0, "taker_buy_quote": 1581.73922 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.04453, "high": 0.04472, "low": 0.04438, "close": 0.0447, "volume": 141990.0, "close_time": 1768017599999, "quote_volume": 6320.30264, "trades": 40, "taker_buy_base": 61988.0, "taker_buy_quote": 2761.15889 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.04472, "high": 0.04485, "low": 0.04467, "close": 0.04473, "volume": 69418.0, "close_time": 1768021199999, "quote_volume": 3105.13707, "trades": 19, "taker_buy_base": 42279.0, "taker_buy_quote": 1889.51634 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0447, "high": 0.045, "low": 0.04458, "close": 0.04489, "volume": 132895.0, "close_time": 1768024799999, "quote_volume": 5953.60284, "trades": 43, "taker_buy_base": 34419.0, "taker_buy_quote": 1542.37734 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.04491, "high": 0.0454, "low": 0.04475, "close": 0.04509, "volume": 235708.0, "close_time": 1768028399999, "quote_volume": 10605.49597, "trades": 109, "taker_buy_base": 101106.0, "taker_buy_quote": 4545.66848 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.04503, "high": 0.04522, "low": 0.04482, "close": 0.04499, "volume": 57341.0, "close_time": 1768031999999, "quote_volume": 2580.85104, "trades": 30, "taker_buy_base": 20516.0, "taker_buy_quote": 924.73026 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.04502, "high": 0.0454, "low": 0.04475, "close": 0.04493, "volume": 1015442.0, "close_time": 1768035599999, "quote_volume": 45780.21574, "trades": 209, "taker_buy_base": 387104.0, "taker_buy_quote": 17487.52545 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0449, "high": 0.04503, "low": 0.04462, "close": 0.04498, "volume": 603944.0, "close_time": 1768039199999, "quote_volume": 27103.17742, "trades": 162, "taker_buy_base": 376918.0, "taker_buy_quote": 16922.60662 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.04499, "high": 0.04499, "low": 0.0447, "close": 0.04491, "volume": 195884.0, "close_time": 1768042799999, "quote_volume": 8771.24796, "trades": 65, "taker_buy_base": 80750.0, "taker_buy_quote": 3619.48975 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.04482, "high": 0.045, "low": 0.04472, "close": 0.04499, "volume": 318587.0, "close_time": 1768046399999, "quote_volume": 14294.01459, "trades": 102, "taker_buy_base": 256682.0, "taker_buy_quote": 11517.48541 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.04503, "high": 0.04557, "low": 0.04492, "close": 0.04536, "volume": 333436.0, "close_time": 1768049999999, "quote_volume": 15104.71857, "trades": 86, "taker_buy_base": 192573.0, "taker_buy_quote": 8715.32647 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.04536, "high": 0.04546, "low": 0.04517, "close": 0.04532, "volume": 146318.0, "close_time": 1768053599999, "quote_volume": 6631.55951, "trades": 78, "taker_buy_base": 25773.0, "taker_buy_quote": 1167.28383 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.04529, "high": 0.04564, "low": 0.04522, "close": 0.04552, "volume": 149426.0, "close_time": 1768057199999, "quote_volume": 6785.35716, "trades": 46, "taker_buy_base": 46567.0, "taker_buy_quote": 2118.34727 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.04549, "high": 0.04594, "low": 0.04533, "close": 0.04574, "volume": 281382.0, "close_time": 1768060799999, "quote_volume": 12869.42053, "trades": 118, "taker_buy_base": 148521.0, "taker_buy_quote": 6793.42739 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.04574, "high": 0.04623, "low": 0.04561, "close": 0.04568, "volume": 782276.0, "close_time": 1768064399999, "quote_volume": 35954.9053, "trades": 225, "taker_buy_base": 617784.0, "taker_buy_quote": 28409.94791 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0457, "high": 0.04815, "low": 0.0457, "close": 0.04801, "volume": 3054669.0, "close_time": 1768067999999, "quote_volume": 143934.47155, "trades": 904, "taker_buy_base": 2293461.0, "taker_buy_quote": 108006.40173 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.04808, "high": 0.04945, "low": 0.04778, "close": 0.04933, "volume": 2451334.0, "close_time": 1768071599999, "quote_volume": 119254.79331, "trades": 843, "taker_buy_base": 1381898.0, "taker_buy_quote": 67272.86298 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.04937, "high": 0.0507, "low": 0.04894, "close": 0.04988, "volume": 2759152.0, "close_time": 1768075199999, "quote_volume": 137663.06075, "trades": 963, "taker_buy_base": 1456744.0, "taker_buy_quote": 72628.71862 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.04992, "high": 0.05125, "low": 0.04944, "close": 0.05095, "volume": 2263577.0, "close_time": 1768078799999, "quote_volume": 114306.06839, "trades": 783, "taker_buy_base": 1352279.0, "taker_buy_quote": 68449.68917 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.05095, "high": 0.05179, "low": 0.05044, "close": 0.05149, "volume": 3279068.0, "close_time": 1768082399999, "quote_volume": 166883.69111, "trades": 658, "taker_buy_base": 1152106.0, "taker_buy_quote": 58659.36055 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.05152, "high": 0.05152, "low": 0.05028, "close": 0.05068, "volume": 1722399.0, "close_time": 1768085999999, "quote_volume": 87694.69671, "trades": 374, "taker_buy_base": 838697.0, "taker_buy_quote": 42747.1275 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.05068, "high": 0.052, "low": 0.04974, "close": 0.05059, "volume": 2165710.0, "close_time": 1768089599999, "quote_volume": 109540.54132, "trades": 607, "taker_buy_base": 1040517.0, "taker_buy_quote": 52693.07705 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0507, "high": 0.05098, "low": 0.04984, "close": 0.04984, "volume": 885310.0, "close_time": 1768093199999, "quote_volume": 44667.69965, "trades": 504, "taker_buy_base": 416654.0, "taker_buy_quote": 21058.63192 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.04986, "high": 0.05014, "low": 0.04817, "close": 0.04891, "volume": 3831691.0, "close_time": 1768096799999, "quote_volume": 187037.95353, "trades": 780, "taker_buy_base": 1055430.0, "taker_buy_quote": 51649.2132 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.04895, "high": 0.0498, "low": 0.04893, "close": 0.04933, "volume": 418723.0, "close_time": 1768100399999, "quote_volume": 20701.27652, "trades": 192, "taker_buy_base": 249334.0, "taker_buy_quote": 12334.3057 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.04932, "high": 0.04942, "low": 0.04904, "close": 0.04925, "volume": 221768.0, "close_time": 1768103999999, "quote_volume": 10911.11922, "trades": 85, "taker_buy_base": 121323.0, "taker_buy_quote": 5969.7408 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.04924, "high": 0.0501, "low": 0.04923, "close": 0.04991, "volume": 303715.0, "close_time": 1768107599999, "quote_volume": 15086.04234, "trades": 147, "taker_buy_base": 235627.0, "taker_buy_quote": 11698.25122 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.04989, "high": 0.04989, "low": 0.04848, "close": 0.0488, "volume": 567985.0, "close_time": 1768111199999, "quote_volume": 27817.72333, "trades": 264, "taker_buy_base": 137381.0, "taker_buy_quote": 6723.53992 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.04876, "high": 0.04896, "low": 0.04842, "close": 0.04855, "volume": 743287.0, "close_time": 1768114799999, "quote_volume": 36175.14211, "trades": 196, "taker_buy_base": 225601.0, "taker_buy_quote": 10980.08885 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.04852, "high": 0.04874, "low": 0.04838, "close": 0.04872, "volume": 434235.0, "close_time": 1768118399999, "quote_volume": 21054.67126, "trades": 131, "taker_buy_base": 129328.0, "taker_buy_quote": 6275.67463 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.04866, "high": 0.04905, "low": 0.04845, "close": 0.04881, "volume": 447340.0, "close_time": 1768121999999, "quote_volume": 21816.88662, "trades": 143, "taker_buy_base": 238655.0, "taker_buy_quote": 11639.62274 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.04879, "high": 0.04881, "low": 0.04795, "close": 0.04828, "volume": 629005.0, "close_time": 1768125599999, "quote_volume": 30397.97012, "trades": 233, "taker_buy_base": 321814.0, "taker_buy_quote": 15518.71732 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.04825, "high": 0.04858, "low": 0.04806, "close": 0.04806, "volume": 1034717.0, "close_time": 1768129199999, "quote_volume": 50033.09339, "trades": 243, "taker_buy_base": 646570.0, "taker_buy_quote": 31301.06927 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.04806, "high": 0.04839, "low": 0.04794, "close": 0.04817, "volume": 206422.0, "close_time": 1768132799999, "quote_volume": 9937.28833, "trades": 102, "taker_buy_base": 93597.0, "taker_buy_quote": 4505.37554 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.04816, "high": 0.04871, "low": 0.04781, "close": 0.04862, "volume": 673327.0, "close_time": 1768136399999, "quote_volume": 32492.9694, "trades": 267, "taker_buy_base": 238305.0, "taker_buy_quote": 11495.65874 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0486, "high": 0.04965, "low": 0.0486, "close": 0.04894, "volume": 1375622.0, "close_time": 1768139999999, "quote_volume": 67606.79247, "trades": 478, "taker_buy_base": 815676.0, "taker_buy_quote": 40042.94104 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.04902, "high": 0.04902, "low": 0.0484, "close": 0.04861, "volume": 1441633.0, "close_time": 1768143599999, "quote_volume": 70022.16031, "trades": 467, "taker_buy_base": 255547.0, "taker_buy_quote": 12444.52218 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.04858, "high": 0.04912, "low": 0.04845, "close": 0.04912, "volume": 528432.0, "close_time": 1768147199999, "quote_volume": 25727.80584, "trades": 284, "taker_buy_base": 156622.0, "taker_buy_quote": 7635.93033 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.04915, "high": 0.04981, "low": 0.04855, "close": 0.04954, "volume": 758997.0, "close_time": 1768150799999, "quote_volume": 37351.36161, "trades": 405, "taker_buy_base": 300188.0, "taker_buy_quote": 14753.90304 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.04951, "high": 0.04998, "low": 0.04912, "close": 0.04963, "volume": 1369505.0, "close_time": 1768154399999, "quote_volume": 68050.77806, "trades": 536, "taker_buy_base": 453460.0, "taker_buy_quote": 22498.70149 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.04963, "high": 0.05013, "low": 0.04958, "close": 0.04958, "volume": 429016.0, "close_time": 1768157999999, "quote_volume": 21381.71882, "trades": 364, "taker_buy_base": 206232.0, "taker_buy_quote": 10283.91235 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.04961, "high": 0.04974, "low": 0.04898, "close": 0.04909, "volume": 471987.0, "close_time": 1768161599999, "quote_volume": 23258.29109, "trades": 232, "taker_buy_base": 161532.0, "taker_buy_quote": 7941.89848 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0491, "high": 0.04911, "low": 0.0487, "close": 0.04898, "volume": 501295.0, "close_time": 1768165199999, "quote_volume": 24533.04189, "trades": 255, "taker_buy_base": 307393.0, "taker_buy_quote": 15048.7821 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.04897, "high": 0.04916, "low": 0.04879, "close": 0.0491, "volume": 146032.0, "close_time": 1768168799999, "quote_volume": 7152.68137, "trades": 138, "taker_buy_base": 79800.0, "taker_buy_quote": 3910.06822 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.04909, "high": 0.04914, "low": 0.04861, "close": 0.04871, "volume": 1068480.0, "close_time": 1768172399999, "quote_volume": 52002.12733, "trades": 180, "taker_buy_base": 931250.0, "taker_buy_quote": 45298.9897 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.04873, "high": 0.04901, "low": 0.04857, "close": 0.04866, "volume": 231164.0, "close_time": 1768175999999, "quote_volume": 11263.34618, "trades": 104, "taker_buy_base": 65176.0, "taker_buy_quote": 3175.23474 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.04867, "high": 0.04939, "low": 0.04788, "close": 0.04819, "volume": 1945134.0, "close_time": 1768179599999, "quote_volume": 94880.22526, "trades": 462, "taker_buy_base": 654102.0, "taker_buy_quote": 31700.66149 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.04832, "high": 0.04895, "low": 0.04832, "close": 0.04862, "volume": 601354.0, "close_time": 1768183199999, "quote_volume": 29306.253, "trades": 328, "taker_buy_base": 348533.0, "taker_buy_quote": 16976.41588 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.04868, "high": 0.04908, "low": 0.04848, "close": 0.04874, "volume": 517042.0, "close_time": 1768186799999, "quote_volume": 25193.46383, "trades": 270, "taker_buy_base": 76080.0, "taker_buy_quote": 3708.71276 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.04873, "high": 0.04909, "low": 0.04871, "close": 0.04886, "volume": 171917.0, "close_time": 1768190399999, "quote_volume": 8407.96812, "trades": 177, "taker_buy_base": 99937.0, "taker_buy_quote": 4889.28706 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.04871, "high": 0.04906, "low": 0.04869, "close": 0.04884, "volume": 261332.0, "close_time": 1768193999999, "quote_volume": 12796.92823, "trades": 126, "taker_buy_base": 147202.0, "taker_buy_quote": 7212.45561 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.04884, "high": 0.04922, "low": 0.04877, "close": 0.04889, "volume": 289134.0, "close_time": 1768197599999, "quote_volume": 14167.80903, "trades": 141, "taker_buy_base": 126089.0, "taker_buy_quote": 6176.56779 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.04887, "high": 0.04957, "low": 0.04877, "close": 0.04957, "volume": 400359.0, "close_time": 1768201199999, "quote_volume": 19599.45495, "trades": 159, "taker_buy_base": 210370.0, "taker_buy_quote": 10308.1577 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.04955, "high": 0.05, "low": 0.0492, "close": 0.04983, "volume": 825552.0, "close_time": 1768204799999, "quote_volume": 41024.86637, "trades": 557, "taker_buy_base": 495921.0, "taker_buy_quote": 24648.55603 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.04982, "high": 0.05074, "low": 0.04933, "close": 0.04965, "volume": 2080484.0, "close_time": 1768208399999, "quote_volume": 104057.7522, "trades": 811, "taker_buy_base": 1122191.0, "taker_buy_quote": 56137.00589 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.04952, "high": 0.04995, "low": 0.04908, "close": 0.04931, "volume": 779574.0, "close_time": 1768211999999, "quote_volume": 38622.48153, "trades": 254, "taker_buy_base": 298745.0, "taker_buy_quote": 14812.96559 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.04933, "high": 0.05021, "low": 0.04932, "close": 0.05021, "volume": 1904826.0, "close_time": 1768215599999, "quote_volume": 94991.97239, "trades": 418, "taker_buy_base": 983289.0, "taker_buy_quote": 49061.15224 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.05018, "high": 0.05139, "low": 0.05003, "close": 0.05108, "volume": 2058342.0, "close_time": 1768219199999, "quote_volume": 103912.54749, "trades": 738, "taker_buy_base": 352507.0, "taker_buy_quote": 17900.80456 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.05107, "high": 0.05112, "low": 0.04957, "close": 0.05006, "volume": 1427533.0, "close_time": 1768222799999, "quote_volume": 71883.10252, "trades": 510, "taker_buy_base": 774088.0, "taker_buy_quote": 38904.91496 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.04979, "high": 0.05006, "low": 0.04931, "close": 0.04954, "volume": 959756.0, "close_time": 1768226399999, "quote_volume": 47693.43444, "trades": 335, "taker_buy_base": 350015.0, "taker_buy_quote": 17426.20634 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.04955, "high": 0.04969, "low": 0.04876, "close": 0.04907, "volume": 818505.0, "close_time": 1768229999999, "quote_volume": 40108.64819, "trades": 599, "taker_buy_base": 263686.0, "taker_buy_quote": 12924.81876 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.04901, "high": 0.04909, "low": 0.04832, "close": 0.0485, "volume": 809267.0, "close_time": 1768233599999, "quote_volume": 39392.23118, "trades": 498, "taker_buy_base": 434780.0, "taker_buy_quote": 21167.21414 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.04849, "high": 0.04877, "low": 0.04823, "close": 0.04858, "volume": 513889.0, "close_time": 1768237199999, "quote_volume": 24894.88173, "trades": 279, "taker_buy_base": 355207.0, "taker_buy_quote": 17191.00322 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.04856, "high": 0.04903, "low": 0.04856, "close": 0.04897, "volume": 296264.0, "close_time": 1768240799999, "quote_volume": 14472.46178, "trades": 283, "taker_buy_base": 143601.0, "taker_buy_quote": 7006.91879 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.04893, "high": 0.04918, "low": 0.04864, "close": 0.04896, "volume": 251219.0, "close_time": 1768244399999, "quote_volume": 12292.86206, "trades": 232, "taker_buy_base": 83774.0, "taker_buy_quote": 4099.92468 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.04903, "high": 0.04982, "low": 0.04892, "close": 0.04979, "volume": 622257.0, "close_time": 1768247999999, "quote_volume": 30759.57012, "trades": 421, "taker_buy_base": 273313.0, "taker_buy_quote": 13536.0415 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.04977, "high": 0.04985, "low": 0.04897, "close": 0.04912, "volume": 374369.0, "close_time": 1768251599999, "quote_volume": 18475.11575, "trades": 178, "taker_buy_base": 137427.0, "taker_buy_quote": 6793.81914 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.04915, "high": 0.0504, "low": 0.04908, "close": 0.05013, "volume": 1196387.0, "close_time": 1768255199999, "quote_volume": 59832.20201, "trades": 546, "taker_buy_base": 540021.0, "taker_buy_quote": 26929.07371 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.05013, "high": 0.054, "low": 0.05011, "close": 0.05143, "volume": 4100700.0, "close_time": 1768258799999, "quote_volume": 211858.28472, "trades": 1320, "taker_buy_base": 3265257.0, "taker_buy_quote": 169066.66555 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.05152, "high": 0.0516, "low": 0.05001, "close": 0.05035, "volume": 1452729.0, "close_time": 1768262399999, "quote_volume": 73361.99502, "trades": 663, "taker_buy_base": 350642.0, "taker_buy_quote": 17776.35899 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.05035, "high": 0.0516, "low": 0.05035, "close": 0.05131, "volume": 1573105.0, "close_time": 1768265999999, "quote_volume": 80516.51632, "trades": 949, "taker_buy_base": 529726.0, "taker_buy_quote": 27054.13551 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.05142, "high": 0.05182, "low": 0.05077, "close": 0.05178, "volume": 1039739.0, "close_time": 1768269599999, "quote_volume": 53471.8846, "trades": 791, "taker_buy_base": 330111.0, "taker_buy_quote": 16952.46068 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.05176, "high": 0.05477, "low": 0.05158, "close": 0.05352, "volume": 2308917.0, "close_time": 1768273199999, "quote_volume": 122947.21851, "trades": 2023, "taker_buy_base": 1159284.0, "taker_buy_quote": 61883.17291 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.05355, "high": 0.05428, "low": 0.05305, "close": 0.05323, "volume": 1348880.0, "close_time": 1768276799999, "quote_volume": 72331.08922, "trades": 1105, "taker_buy_base": 448316.0, "taker_buy_quote": 24061.83144 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.05323, "high": 0.05455, "low": 0.05264, "close": 0.05418, "volume": 624118.0, "close_time": 1768280399999, "quote_volume": 33513.49772, "trades": 583, "taker_buy_base": 349591.0, "taker_buy_quote": 18815.77255 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.05408, "high": 0.05514, "low": 0.05353, "close": 0.05425, "volume": 1391119.0, "close_time": 1768283999999, "quote_volume": 75745.91838, "trades": 1053, "taker_buy_base": 747901.0, "taker_buy_quote": 40749.85208 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.05423, "high": 0.05448, "low": 0.05233, "close": 0.05237, "volume": 2039833.0, "close_time": 1768287599999, "quote_volume": 109373.28252, "trades": 1284, "taker_buy_base": 978705.0, "taker_buy_quote": 52542.2591 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.05235, "high": 0.05287, "low": 0.05213, "close": 0.05251, "volume": 840380.0, "close_time": 1768291199999, "quote_volume": 44072.85817, "trades": 602, "taker_buy_base": 530308.0, "taker_buy_quote": 27829.55644 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.05264, "high": 0.05517, "low": 0.05255, "close": 0.05414, "volume": 2416282.0, "close_time": 1768294799999, "quote_volume": 130086.87006, "trades": 1341, "taker_buy_base": 1283856.0, "taker_buy_quote": 69138.58813 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.05416, "high": 0.05489, "low": 0.0537, "close": 0.05373, "volume": 3268886.0, "close_time": 1768298399999, "quote_volume": 176459.1612, "trades": 981, "taker_buy_base": 2634712.0, "taker_buy_quote": 142136.81667 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.05385, "high": 0.05405, "low": 0.05343, "close": 0.05354, "volume": 666864.0, "close_time": 1768301999999, "quote_volume": 35847.59544, "trades": 527, "taker_buy_base": 232330.0, "taker_buy_quote": 12493.6846 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.05356, "high": 0.05406, "low": 0.05273, "close": 0.05406, "volume": 1158449.0, "close_time": 1768305599999, "quote_volume": 61731.30941, "trades": 814, "taker_buy_base": 403058.0, "taker_buy_quote": 21547.29359 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.05404, "high": 0.05457, "low": 0.05309, "close": 0.05373, "volume": 811992.0, "close_time": 1768309199999, "quote_volume": 43624.53183, "trades": 355, "taker_buy_base": 324358.0, "taker_buy_quote": 17452.50297 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.05373, "high": 0.05386, "low": 0.05312, "close": 0.05328, "volume": 1123774.0, "close_time": 1768312799999, "quote_volume": 60070.10767, "trades": 494, "taker_buy_base": 635603.0, "taker_buy_quote": 33988.16089 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.05324, "high": 0.05338, "low": 0.05285, "close": 0.05303, "volume": 764069.0, "close_time": 1768316399999, "quote_volume": 40559.79606, "trades": 443, "taker_buy_base": 342725.0, "taker_buy_quote": 18198.85099 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.05303, "high": 0.05334, "low": 0.05279, "close": 0.05296, "volume": 504836.0, "close_time": 1768319999999, "quote_volume": 26800.52951, "trades": 371, "taker_buy_base": 213847.0, "taker_buy_quote": 11352.17445 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.05303, "high": 0.0539, "low": 0.05297, "close": 0.05344, "volume": 1440092.0, "close_time": 1768323599999, "quote_volume": 76776.98122, "trades": 676, "taker_buy_base": 902444.0, "taker_buy_quote": 48116.56984 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.05345, "high": 0.05365, "low": 0.05311, "close": 0.05358, "volume": 529425.0, "close_time": 1768327199999, "quote_volume": 28293.58572, "trades": 239, "taker_buy_base": 255208.0, "taker_buy_quote": 13646.72976 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.05356, "high": 0.05362, "low": 0.05317, "close": 0.05317, "volume": 312461.0, "close_time": 1768330799999, "quote_volume": 16693.01112, "trades": 185, "taker_buy_base": 85702.0, "taker_buy_quote": 4579.48845 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.05326, "high": 0.05363, "low": 0.0529, "close": 0.05325, "volume": 783124.0, "close_time": 1768334399999, "quote_volume": 41754.00713, "trades": 404, "taker_buy_base": 280566.0, "taker_buy_quote": 14970.01006 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.05322, "high": 0.05359, "low": 0.05301, "close": 0.05359, "volume": 988638.0, "close_time": 1768337999999, "quote_volume": 52712.84372, "trades": 367, "taker_buy_base": 500132.0, "taker_buy_quote": 26666.5168 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.05354, "high": 0.05406, "low": 0.05346, "close": 0.05381, "volume": 1150568.0, "close_time": 1768341599999, "quote_volume": 61922.94733, "trades": 436, "taker_buy_base": 680008.0, "taker_buy_quote": 36625.5044 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.05378, "high": 0.05474, "low": 0.05357, "close": 0.05427, "volume": 2300658.0, "close_time": 1768345199999, "quote_volume": 124456.13524, "trades": 665, "taker_buy_base": 772784.0, "taker_buy_quote": 41792.87891 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.05425, "high": 0.05461, "low": 0.05338, "close": 0.05338, "volume": 461631.0, "close_time": 1768348799999, "quote_volume": 24894.71831, "trades": 226, "taker_buy_base": 293339.0, "taker_buy_quote": 15836.56005 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.05354, "high": 0.05463, "low": 0.05347, "close": 0.0543, "volume": 664951.0, "close_time": 1768352399999, "quote_volume": 35970.36242, "trades": 221, "taker_buy_base": 277100.0, "taker_buy_quote": 14994.56916 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.05427, "high": 0.055, "low": 0.05427, "close": 0.05441, "volume": 569761.0, "close_time": 1768355999999, "quote_volume": 31075.69541, "trades": 380, "taker_buy_base": 297641.0, "taker_buy_quote": 16232.71143 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.05442, "high": 0.05664, "low": 0.05442, "close": 0.05561, "volume": 3027676.0, "close_time": 1768359599999, "quote_volume": 168375.70073, "trades": 876, "taker_buy_base": 1698880.0, "taker_buy_quote": 94420.77905 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.05576, "high": 0.05783, "low": 0.05543, "close": 0.0572, "volume": 2036853.0, "close_time": 1768363199999, "quote_volume": 116165.65279, "trades": 679, "taker_buy_base": 1017106.0, "taker_buy_quote": 57904.51904 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.05708, "high": 0.05783, "low": 0.05615, "close": 0.05683, "volume": 1296622.0, "close_time": 1768366799999, "quote_volume": 73969.83934, "trades": 453, "taker_buy_base": 738102.0, "taker_buy_quote": 42114.89021 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.05699, "high": 0.05699, "low": 0.05587, "close": 0.056, "volume": 315610.0, "close_time": 1768370399999, "quote_volume": 17795.15625, "trades": 239, "taker_buy_base": 161880.0, "taker_buy_quote": 9118.65228 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.056, "high": 0.05716, "low": 0.05587, "close": 0.05689, "volume": 312597.0, "close_time": 1768373999999, "quote_volume": 17682.80484, "trades": 250, "taker_buy_base": 143212.0, "taker_buy_quote": 8100.65934 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.05685, "high": 0.05685, "low": 0.05531, "close": 0.05547, "volume": 1041457.0, "close_time": 1768377599999, "quote_volume": 58318.9262, "trades": 403, "taker_buy_base": 624347.0, "taker_buy_quote": 34887.27857 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.05545, "high": 0.05599, "low": 0.05488, "close": 0.05488, "volume": 723795.0, "close_time": 1768381199999, "quote_volume": 40114.47155, "trades": 335, "taker_buy_base": 243114.0, "taker_buy_quote": 13495.89601 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.05502, "high": 0.05546, "low": 0.05459, "close": 0.05545, "volume": 431975.0, "close_time": 1768384799999, "quote_volume": 23777.05957, "trades": 164, "taker_buy_base": 206710.0, "taker_buy_quote": 11405.95735 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.05547, "high": 0.05559, "low": 0.055, "close": 0.05525, "volume": 716614.0, "close_time": 1768388399999, "quote_volume": 39574.02722, "trades": 215, "taker_buy_base": 216239.0, "taker_buy_quote": 11954.80746 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.05523, "high": 0.05552, "low": 0.05461, "close": 0.05485, "volume": 311647.0, "close_time": 1768391999999, "quote_volume": 17194.71565, "trades": 201, "taker_buy_base": 150158.0, "taker_buy_quote": 8287.47842 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.05487, "high": 0.0554, "low": 0.05463, "close": 0.05497, "volume": 617499.0, "close_time": 1768395599999, "quote_volume": 33990.55525, "trades": 195, "taker_buy_base": 251575.0, "taker_buy_quote": 13847.08528 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.05497, "high": 0.05507, "low": 0.05407, "close": 0.05411, "volume": 763851.0, "close_time": 1768399199999, "quote_volume": 41608.08672, "trades": 239, "taker_buy_base": 324045.0, "taker_buy_quote": 17618.71384 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.05411, "high": 0.05432, "low": 0.05371, "close": 0.05408, "volume": 340707.0, "close_time": 1768402799999, "quote_volume": 18398.6177, "trades": 207, "taker_buy_base": 120494.0, "taker_buy_quote": 6515.90021 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.05404, "high": 0.05487, "low": 0.05397, "close": 0.0548, "volume": 712147.0, "close_time": 1768406399999, "quote_volume": 38840.22236, "trades": 353, "taker_buy_base": 411869.0, "taker_buy_quote": 22460.35854 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0548, "high": 0.05573, "low": 0.05477, "close": 0.05493, "volume": 874660.0, "close_time": 1768409999999, "quote_volume": 48127.0918, "trades": 372, "taker_buy_base": 451886.0, "taker_buy_quote": 24890.17651 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.05491, "high": 0.05548, "low": 0.05465, "close": 0.05548, "volume": 243494.0, "close_time": 1768413599999, "quote_volume": 13373.93828, "trades": 184, "taker_buy_base": 85477.0, "taker_buy_quote": 4702.30236 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.05532, "high": 0.0569, "low": 0.05532, "close": 0.05684, "volume": 1738326.0, "close_time": 1768417199999, "quote_volume": 97407.15719, "trades": 446, "taker_buy_base": 764801.0, "taker_buy_quote": 42891.2711 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.05682, "high": 0.05687, "low": 0.05589, "close": 0.05594, "volume": 1005084.0, "close_time": 1768420799999, "quote_volume": 56577.5125, "trades": 283, "taker_buy_base": 561832.0, "taker_buy_quote": 31594.19849 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.05594, "high": 0.05617, "low": 0.0556, "close": 0.05563, "volume": 538851.0, "close_time": 1768424399999, "quote_volume": 30129.98378, "trades": 291, "taker_buy_base": 399327.0, "taker_buy_quote": 22336.61945 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.05563, "high": 0.0564, "low": 0.05534, "close": 0.05561, "volume": 837122.0, "close_time": 1768427999999, "quote_volume": 46694.61015, "trades": 340, "taker_buy_base": 465160.0, "taker_buy_quote": 26004.84982 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.05561, "high": 0.05606, "low": 0.05505, "close": 0.05604, "volume": 1392649.0, "close_time": 1768431599999, "quote_volume": 77412.82166, "trades": 335, "taker_buy_base": 600852.0, "taker_buy_quote": 33409.4228 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.05601, "high": 0.05637, "low": 0.05547, "close": 0.05582, "volume": 1211601.0, "close_time": 1768435199999, "quote_volume": 67771.9951, "trades": 482, "taker_buy_base": 367200.0, "taker_buy_quote": 20511.54865 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.05587, "high": 0.05597, "low": 0.05478, "close": 0.05578, "volume": 1571109.0, "close_time": 1768438799999, "quote_volume": 87181.39511, "trades": 792, "taker_buy_base": 629886.0, "taker_buy_quote": 34977.51019 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.05579, "high": 0.05649, "low": 0.05543, "close": 0.05557, "volume": 946160.0, "close_time": 1768442399999, "quote_volume": 53011.20194, "trades": 629, "taker_buy_base": 408285.0, "taker_buy_quote": 22912.3732 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.05559, "high": 0.05589, "low": 0.05486, "close": 0.05498, "volume": 667505.0, "close_time": 1768445999999, "quote_volume": 36897.10958, "trades": 462, "taker_buy_base": 254337.0, "taker_buy_quote": 14072.59888 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.05508, "high": 0.05534, "low": 0.05455, "close": 0.05476, "volume": 610636.0, "close_time": 1768449599999, "quote_volume": 33514.28607, "trades": 431, "taker_buy_base": 253975.0, "taker_buy_quote": 13939.04351 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.05478, "high": 0.05478, "low": 0.05402, "close": 0.05404, "volume": 2140067.0, "close_time": 1768453199999, "quote_volume": 116263.14976, "trades": 586, "taker_buy_base": 1531385.0, "taker_buy_quote": 83161.49125 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.05405, "high": 0.05516, "low": 0.05387, "close": 0.05504, "volume": 1148871.0, "close_time": 1768456799999, "quote_volume": 62504.46766, "trades": 725, "taker_buy_base": 589130.0, "taker_buy_quote": 32060.88512 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.05505, "high": 0.0557, "low": 0.05446, "close": 0.05486, "volume": 727976.0, "close_time": 1768460399999, "quote_volume": 40017.39832, "trades": 478, "taker_buy_base": 300045.0, "taker_buy_quote": 16469.03513 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.05489, "high": 0.05588, "low": 0.0548, "close": 0.05513, "volume": 626426.0, "close_time": 1768463999999, "quote_volume": 34620.82039, "trades": 371, "taker_buy_base": 331962.0, "taker_buy_quote": 18334.01789 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0551, "high": 0.05617, "low": 0.05488, "close": 0.0555, "volume": 1526065.0, "close_time": 1768467599999, "quote_volume": 84465.78388, "trades": 654, "taker_buy_base": 463490.0, "taker_buy_quote": 25699.08432 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.05557, "high": 0.05636, "low": 0.05557, "close": 0.05613, "volume": 2120175.0, "close_time": 1768471199999, "quote_volume": 118644.97364, "trades": 732, "taker_buy_base": 748632.0, "taker_buy_quote": 41876.24114 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.05596, "high": 0.05622, "low": 0.05549, "close": 0.05569, "volume": 667653.0, "close_time": 1768474799999, "quote_volume": 37305.02894, "trades": 485, "taker_buy_base": 341273.0, "taker_buy_quote": 19077.50111 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.05572, "high": 0.05577, "low": 0.05515, "close": 0.05547, "volume": 1118919.0, "close_time": 1768478399999, "quote_volume": 62041.85393, "trades": 724, "taker_buy_base": 486380.0, "taker_buy_quote": 26969.04944 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.05552, "high": 0.05638, "low": 0.0554, "close": 0.05567, "volume": 1191076.0, "close_time": 1768481999999, "quote_volume": 66770.92973, "trades": 467, "taker_buy_base": 602973.0, "taker_buy_quote": 33835.77154 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.05575, "high": 0.05602, "low": 0.05543, "close": 0.05555, "volume": 418517.0, "close_time": 1768485599999, "quote_volume": 23292.15005, "trades": 406, "taker_buy_base": 163941.0, "taker_buy_quote": 9120.92935 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.05552, "high": 0.05578, "low": 0.0549, "close": 0.05542, "volume": 810552.0, "close_time": 1768489199999, "quote_volume": 44896.28409, "trades": 630, "taker_buy_base": 424394.0, "taker_buy_quote": 23530.09334 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.05548, "high": 0.05581, "low": 0.05479, "close": 0.05559, "volume": 794194.0, "close_time": 1768492799999, "quote_volume": 43867.70139, "trades": 541, "taker_buy_base": 377724.0, "taker_buy_quote": 20836.26501 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.05558, "high": 0.05936, "low": 0.05508, "close": 0.05924, "volume": 3815076.0, "close_time": 1768496399999, "quote_volume": 218816.25048, "trades": 2234, "taker_buy_base": 2161767.0, "taker_buy_quote": 123932.88295 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.05904, "high": 0.06311, "low": 0.05898, "close": 0.06022, "volume": 17665191.0, "close_time": 1768499999999, "quote_volume": 1074963.6072, "trades": 7547, "taker_buy_base": 7776791.0, "taker_buy_quote": 473679.04217 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.06026, "high": 0.06123, "low": 0.05963, "close": 0.06108, "volume": 5307464.0, "close_time": 1768503599999, "quote_volume": 320579.38233, "trades": 2156, "taker_buy_base": 2406232.0, "taker_buy_quote": 145347.85982 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.06118, "high": 0.06135, "low": 0.05905, "close": 0.0593, "volume": 2658155.0, "close_time": 1768507199999, "quote_volume": 159118.41592, "trades": 1282, "taker_buy_base": 1159610.0, "taker_buy_quote": 69351.56578 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.05945, "high": 0.05975, "low": 0.0577, "close": 0.05838, "volume": 3879252.0, "close_time": 1768510799999, "quote_volume": 227262.69859, "trades": 1931, "taker_buy_base": 1841673.0, "taker_buy_quote": 108012.68889 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.05838, "high": 0.0584, "low": 0.05657, "close": 0.05746, "volume": 4038797.0, "close_time": 1768514399999, "quote_volume": 232387.60404, "trades": 1730, "taker_buy_base": 2522626.0, "taker_buy_quote": 145279.91115 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.05744, "high": 0.05843, "low": 0.05727, "close": 0.05817, "volume": 997141.0, "close_time": 1768517999999, "quote_volume": 57640.20409, "trades": 542, "taker_buy_base": 376144.0, "taker_buy_quote": 21736.7088 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.05814, "high": 0.05848, "low": 0.0577, "close": 0.05812, "volume": 1730852.0, "close_time": 1768521599999, "quote_volume": 100658.13833, "trades": 659, "taker_buy_base": 377374.0, "taker_buy_quote": 21926.92698 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.05812, "high": 0.05837, "low": 0.0572, "close": 0.05731, "volume": 853635.0, "close_time": 1768525199999, "quote_volume": 49273.1382, "trades": 602, "taker_buy_base": 398414.0, "taker_buy_quote": 23055.36779 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.05733, "high": 0.0582, "low": 0.05725, "close": 0.05795, "volume": 786344.0, "close_time": 1768528799999, "quote_volume": 45380.56657, "trades": 601, "taker_buy_base": 445058.0, "taker_buy_quote": 25711.09724 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.05793, "high": 0.05798, "low": 0.0571, "close": 0.05795, "volume": 659073.0, "close_time": 1768532399999, "quote_volume": 37871.12193, "trades": 535, "taker_buy_base": 427976.0, "taker_buy_quote": 24605.74738 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.05792, "high": 0.05916, "low": 0.05778, "close": 0.05848, "volume": 1534300.0, "close_time": 1768535999999, "quote_volume": 90069.1158, "trades": 591, "taker_buy_base": 351134.0, "taker_buy_quote": 20557.17207 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.05835, "high": 0.05973, "low": 0.05819, "close": 0.05904, "volume": 2551426.0, "close_time": 1768539599999, "quote_volume": 150977.30192, "trades": 1200, "taker_buy_base": 1403138.0, "taker_buy_quote": 83030.14897 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.05902, "high": 0.05957, "low": 0.05829, "close": 0.05932, "volume": 1846997.0, "close_time": 1768543199999, "quote_volume": 108884.98431, "trades": 974, "taker_buy_base": 469154.0, "taker_buy_quote": 27605.01254 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.05932, "high": 0.06049, "low": 0.05882, "close": 0.05948, "volume": 1325440.0, "close_time": 1768546799999, "quote_volume": 79037.38025, "trades": 900, "taker_buy_base": 628210.0, "taker_buy_quote": 37442.02937 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.05961, "high": 0.0598, "low": 0.05743, "close": 0.05796, "volume": 2898481.0, "close_time": 1768550399999, "quote_volume": 168504.9361, "trades": 1212, "taker_buy_base": 1687730.0, "taker_buy_quote": 97972.14322 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.05802, "high": 0.05836, "low": 0.05733, "close": 0.05739, "volume": 953105.0, "close_time": 1768553999999, "quote_volume": 55147.34011, "trades": 765, "taker_buy_base": 509481.0, "taker_buy_quote": 29441.94642 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.05737, "high": 0.05815, "low": 0.05714, "close": 0.05804, "volume": 1644560.0, "close_time": 1768557599999, "quote_volume": 94927.27392, "trades": 821, "taker_buy_base": 445169.0, "taker_buy_quote": 25662.22265 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.05804, "high": 0.05855, "low": 0.05746, "close": 0.05773, "volume": 1346330.0, "close_time": 1768561199999, "quote_volume": 78003.61186, "trades": 969, "taker_buy_base": 669153.0, "taker_buy_quote": 38811.7519 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0578, "high": 0.05819, "low": 0.05753, "close": 0.05763, "volume": 1240425.0, "close_time": 1768564799999, "quote_volume": 71820.37067, "trades": 872, "taker_buy_base": 548613.0, "taker_buy_quote": 31764.16591 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.05769, "high": 0.05833, "low": 0.05769, "close": 0.05812, "volume": 510228.0, "close_time": 1768568399999, "quote_volume": 29583.93563, "trades": 420, "taker_buy_base": 189777.0, "taker_buy_quote": 11005.03836 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0581, "high": 0.05983, "low": 0.05806, "close": 0.05934, "volume": 2291172.0, "close_time": 1768571999999, "quote_volume": 135767.69291, "trades": 1346, "taker_buy_base": 895482.0, "taker_buy_quote": 52871.14417 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.05931, "high": 0.05932, "low": 0.05873, "close": 0.05892, "volume": 1285170.0, "close_time": 1768575599999, "quote_volume": 75866.39245, "trades": 847, "taker_buy_base": 475428.0, "taker_buy_quote": 28068.91981 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.05889, "high": 0.05963, "low": 0.0582, "close": 0.05875, "volume": 2911419.0, "close_time": 1768579199999, "quote_volume": 171286.69622, "trades": 1441, "taker_buy_base": 902393.0, "taker_buy_quote": 53154.33486 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.05872, "high": 0.06026, "low": 0.05824, "close": 0.05959, "volume": 1767666.0, "close_time": 1768582799999, "quote_volume": 104845.4777, "trades": 1198, "taker_buy_base": 848330.0, "taker_buy_quote": 50381.21462 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.05947, "high": 0.0601, "low": 0.05881, "close": 0.05884, "volume": 2079238.0, "close_time": 1768586399999, "quote_volume": 123431.58503, "trades": 1065, "taker_buy_base": 1448973.0, "taker_buy_quote": 86014.63692 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.05885, "high": 0.05892, "low": 0.05834, "close": 0.05843, "volume": 1560257.0, "close_time": 1768589999999, "quote_volume": 91358.59357, "trades": 740, "taker_buy_base": 1008027.0, "taker_buy_quote": 59018.11819 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.05847, "high": 0.05854, "low": 0.05748, "close": 0.05799, "volume": 2245611.0, "close_time": 1768593599999, "quote_volume": 129786.01966, "trades": 1042, "taker_buy_base": 1717206.0, "taker_buy_quote": 99181.79873 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.05796, "high": 0.0589, "low": 0.05737, "close": 0.05862, "volume": 1452265.0, "close_time": 1768597199999, "quote_volume": 84768.75552, "trades": 823, "taker_buy_base": 436583.0, "taker_buy_quote": 25416.8059 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.05867, "high": 0.05877, "low": 0.05814, "close": 0.05816, "volume": 538239.0, "close_time": 1768600799999, "quote_volume": 31491.78012, "trades": 551, "taker_buy_base": 267669.0, "taker_buy_quote": 15674.46696 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.05811, "high": 0.05814, "low": 0.05755, "close": 0.05771, "volume": 432807.0, "close_time": 1768604399999, "quote_volume": 25007.76889, "trades": 285, "taker_buy_base": 271054.0, "taker_buy_quote": 15647.19801 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.05777, "high": 0.05814, "low": 0.05767, "close": 0.05778, "volume": 552658.0, "close_time": 1768607999999, "quote_volume": 31988.52414, "trades": 305, "taker_buy_base": 388612.0, "taker_buy_quote": 22481.31126 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.05779, "high": 0.0582, "low": 0.05735, "close": 0.05751, "volume": 569936.0, "close_time": 1768611599999, "quote_volume": 32935.13994, "trades": 472, "taker_buy_base": 264489.0, "taker_buy_quote": 15306.14613 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.05752, "high": 0.05815, "low": 0.05743, "close": 0.05806, "volume": 258988.0, "close_time": 1768615199999, "quote_volume": 14941.05716, "trades": 276, "taker_buy_base": 122222.0, "taker_buy_quote": 7052.70934 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.05807, "high": 0.0584, "low": 0.05755, "close": 0.05811, "volume": 678124.0, "close_time": 1768618799999, "quote_volume": 39228.8363, "trades": 581, "taker_buy_base": 285058.0, "taker_buy_quote": 16491.30934 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0581, "high": 0.05875, "low": 0.05795, "close": 0.05864, "volume": 532464.0, "close_time": 1768622399999, "quote_volume": 31035.83833, "trades": 456, "taker_buy_base": 285746.0, "taker_buy_quote": 16652.73382 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.05862, "high": 0.05877, "low": 0.058, "close": 0.05801, "volume": 497497.0, "close_time": 1768625999999, "quote_volume": 29021.50543, "trades": 414, "taker_buy_base": 179943.0, "taker_buy_quote": 10510.17001 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.05802, "high": 0.05857, "low": 0.05773, "close": 0.05811, "volume": 229897.0, "close_time": 1768629599999, "quote_volume": 13372.34019, "trades": 255, "taker_buy_base": 158118.0, "taker_buy_quote": 9203.7653 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.05808, "high": 0.0585, "low": 0.05793, "close": 0.05833, "volume": 347810.0, "close_time": 1768633199999, "quote_volume": 20274.17131, "trades": 370, "taker_buy_base": 194622.0, "taker_buy_quote": 11346.72966 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.05833, "high": 0.0585, "low": 0.05777, "close": 0.0582, "volume": 603118.0, "close_time": 1768636799999, "quote_volume": 35081.53577, "trades": 505, "taker_buy_base": 343145.0, "taker_buy_quote": 19970.89851 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.05825, "high": 0.05908, "low": 0.05816, "close": 0.05833, "volume": 1972779.0, "close_time": 1768640399999, "quote_volume": 115907.80872, "trades": 742, "taker_buy_base": 462690.0, "taker_buy_quote": 27199.32175 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.05834, "high": 0.06031, "low": 0.05833, "close": 0.05987, "volume": 2400489.0, "close_time": 1768643999999, "quote_volume": 143136.71448, "trades": 1325, "taker_buy_base": 938456.0, "taker_buy_quote": 55901.21444 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.06, "high": 0.06053, "low": 0.05877, "close": 0.06026, "volume": 3233471.0, "close_time": 1768647599999, "quote_volume": 193061.09236, "trades": 1584, "taker_buy_base": 1301657.0, "taker_buy_quote": 77812.66956 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.06024, "high": 0.06276, "low": 0.0601, "close": 0.06271, "volume": 5720148.0, "close_time": 1768651199999, "quote_volume": 352432.46975, "trades": 2727, "taker_buy_base": 3298615.0, "taker_buy_quote": 203349.09583 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.06252, "high": 0.06338, "low": 0.06201, "close": 0.06228, "volume": 4640007.0, "close_time": 1768654799999, "quote_volume": 291074.44548, "trades": 2481, "taker_buy_base": 2677087.0, "taker_buy_quote": 168038.86682 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.06249, "high": 0.06403, "low": 0.06153, "close": 0.06358, "volume": 4519923.0, "close_time": 1768658399999, "quote_volume": 285313.9441, "trades": 2180, "taker_buy_base": 2206794.0, "taker_buy_quote": 139007.7202 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.06359, "high": 0.06432, "low": 0.06075, "close": 0.06115, "volume": 6102205.0, "close_time": 1768661999999, "quote_volume": 381834.37967, "trades": 2771, "taker_buy_base": 2819023.0, "taker_buy_quote": 176963.72404 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.06111, "high": 0.06199, "low": 0.06071, "close": 0.06175, "volume": 1794789.0, "close_time": 1768665599999, "quote_volume": 110102.57732, "trades": 864, "taker_buy_base": 1024078.0, "taker_buy_quote": 62804.62691 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.06173, "high": 0.06334, "low": 0.06151, "close": 0.0627, "volume": 5936250.0, "close_time": 1768669199999, "quote_volume": 371281.41596, "trades": 1383, "taker_buy_base": 2412504.0, "taker_buy_quote": 150953.87871 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.06252, "high": 0.06351, "low": 0.06157, "close": 0.06203, "volume": 3380044.0, "close_time": 1768672799999, "quote_volume": 211727.71363, "trades": 1453, "taker_buy_base": 2030272.0, "taker_buy_quote": 127510.56606 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.062, "high": 0.06286, "low": 0.06179, "close": 0.06256, "volume": 1304965.0, "close_time": 1768676399999, "quote_volume": 81541.4366, "trades": 671, "taker_buy_base": 759038.0, "taker_buy_quote": 47454.24335 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.06238, "high": 0.06309, "low": 0.06231, "close": 0.06277, "volume": 710678.0, "close_time": 1768679999999, "quote_volume": 44501.75938, "trades": 346, "taker_buy_base": 194686.0, "taker_buy_quote": 12199.59968 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.06277, "high": 0.06278, "low": 0.0617, "close": 0.06206, "volume": 1765499.0, "close_time": 1768683599999, "quote_volume": 109958.72168, "trades": 653, "taker_buy_base": 502959.0, "taker_buy_quote": 31284.76926 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.06206, "high": 0.06207, "low": 0.0615, "close": 0.06168, "volume": 919673.0, "close_time": 1768687199999, "quote_volume": 56786.03605, "trades": 443, "taker_buy_base": 641215.0, "taker_buy_quote": 39608.43862 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.06162, "high": 0.06209, "low": 0.06109, "close": 0.0613, "volume": 706274.0, "close_time": 1768690799999, "quote_volume": 43477.93514, "trades": 206, "taker_buy_base": 341726.0, "taker_buy_quote": 21012.63773 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.06121, "high": 0.06213, "low": 0.0612, "close": 0.06212, "volume": 626786.0, "close_time": 1768694399999, "quote_volume": 38566.61376, "trades": 270, "taker_buy_base": 295508.0, "taker_buy_quote": 18241.24834 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.06208, "high": 0.06389, "low": 0.06161, "close": 0.06337, "volume": 2357711.0, "close_time": 1768697999999, "quote_volume": 148877.20624, "trades": 1299, "taker_buy_base": 1555072.0, "taker_buy_quote": 98144.09544 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.06334, "high": 0.06402, "low": 0.06206, "close": 0.06284, "volume": 3533627.0, "close_time": 1768701599999, "quote_volume": 223163.13479, "trades": 1268, "taker_buy_base": 1292423.0, "taker_buy_quote": 81677.4647 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.06281, "high": 0.0635, "low": 0.06153, "close": 0.0624, "volume": 1631370.0, "close_time": 1768705199999, "quote_volume": 101631.73245, "trades": 856, "taker_buy_base": 805971.0, "taker_buy_quote": 50332.03725 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.06237, "high": 0.06307, "low": 0.06147, "close": 0.06162, "volume": 615082.0, "close_time": 1768708799999, "quote_volume": 38416.90689, "trades": 387, "taker_buy_base": 278025.0, "taker_buy_quote": 17386.54437 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.06162, "high": 0.06214, "low": 0.06145, "close": 0.06173, "volume": 662502.0, "close_time": 1768712399999, "quote_volume": 40874.58243, "trades": 294, "taker_buy_base": 439007.0, "taker_buy_quote": 27086.71525 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.06173, "high": 0.06262, "low": 0.06153, "close": 0.06262, "volume": 819210.0, "close_time": 1768715999999, "quote_volume": 50803.43606, "trades": 530, "taker_buy_base": 316836.0, "taker_buy_quote": 19664.72152 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.06244, "high": 0.06307, "low": 0.06215, "close": 0.06223, "volume": 676236.0, "close_time": 1768719599999, "quote_volume": 42299.08995, "trades": 389, "taker_buy_base": 308027.0, "taker_buy_quote": 19266.74913 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.06206, "high": 0.06262, "low": 0.06184, "close": 0.0625, "volume": 752332.0, "close_time": 1768723199999, "quote_volume": 46831.65474, "trades": 396, "taker_buy_base": 405194.0, "taker_buy_quote": 25241.58627 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.06234, "high": 0.0633, "low": 0.06234, "close": 0.06275, "volume": 1250777.0, "close_time": 1768726799999, "quote_volume": 78832.75194, "trades": 544, "taker_buy_base": 649126.0, "taker_buy_quote": 40931.93864 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.06266, "high": 0.06276, "low": 0.06189, "close": 0.06236, "volume": 1055795.0, "close_time": 1768730399999, "quote_volume": 65799.35815, "trades": 600, "taker_buy_base": 459799.0, "taker_buy_quote": 28640.36076 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.06232, "high": 0.06292, "low": 0.06197, "close": 0.06199, "volume": 1135445.0, "close_time": 1768733999999, "quote_volume": 70921.94999, "trades": 675, "taker_buy_base": 642726.0, "taker_buy_quote": 40142.2309 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.06202, "high": 0.06203, "low": 0.05951, "close": 0.06014, "volume": 4990473.0, "close_time": 1768737599999, "quote_volume": 301641.92699, "trades": 1620, "taker_buy_base": 3263170.0, "taker_buy_quote": 197019.97869 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.06015, "high": 0.06055, "low": 0.05976, "close": 0.06005, "volume": 1621146.0, "close_time": 1768741199999, "quote_volume": 97537.30488, "trades": 674, "taker_buy_base": 804400.0, "taker_buy_quote": 48446.64149 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.06025, "high": 0.06036, "low": 0.05979, "close": 0.05981, "volume": 817217.0, "close_time": 1768744799999, "quote_volume": 49075.17751, "trades": 485, "taker_buy_base": 285611.0, "taker_buy_quote": 17169.37504 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.05991, "high": 0.06001, "low": 0.05886, "close": 0.059, "volume": 3847151.0, "close_time": 1768748399999, "quote_volume": 228265.32898, "trades": 1148, "taker_buy_base": 2424452.0, "taker_buy_quote": 143752.39367 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.05901, "high": 0.06073, "low": 0.05901, "close": 0.06035, "volume": 1363738.0, "close_time": 1768751999999, "quote_volume": 81808.59526, "trades": 728, "taker_buy_base": 930606.0, "taker_buy_quote": 55847.60302 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.06038, "high": 0.06102, "low": 0.06006, "close": 0.06087, "volume": 1758813.0, "close_time": 1768755599999, "quote_volume": 106381.59168, "trades": 519, "taker_buy_base": 474375.0, "taker_buy_quote": 28715.29455 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.06076, "high": 0.0611, "low": 0.06043, "close": 0.06088, "volume": 632847.0, "close_time": 1768759199999, "quote_volume": 38501.58396, "trades": 241, "taker_buy_base": 374203.0, "taker_buy_quote": 22760.46146 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.06095, "high": 0.06126, "low": 0.06071, "close": 0.06087, "volume": 901330.0, "close_time": 1768762799999, "quote_volume": 54990.85188, "trades": 420, "taker_buy_base": 571796.0, "taker_buy_quote": 34901.9502 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.06085, "high": 0.06143, "low": 0.06067, "close": 0.06084, "volume": 540521.0, "close_time": 1768766399999, "quote_volume": 32997.04597, "trades": 269, "taker_buy_base": 209249.0, "taker_buy_quote": 12755.88004 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.06082, "high": 0.06119, "low": 0.06056, "close": 0.06064, "volume": 259399.0, "close_time": 1768769999999, "quote_volume": 15798.31993, "trades": 221, "taker_buy_base": 171707.0, "taker_buy_quote": 10458.19433 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.06067, "high": 0.0613, "low": 0.06058, "close": 0.06112, "volume": 778900.0, "close_time": 1768773599999, "quote_volume": 47484.06252, "trades": 348, "taker_buy_base": 408810.0, "taker_buy_quote": 24940.68356 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.06112, "high": 0.0612, "low": 0.06063, "close": 0.06063, "volume": 379770.0, "close_time": 1768777199999, "quote_volume": 23107.79609, "trades": 101, "taker_buy_base": 196527.0, "taker_buy_quote": 11950.74011 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.06064, "high": 0.06066, "low": 0.05959, "close": 0.05959, "volume": 1996154.0, "close_time": 1768780799999, "quote_volume": 119896.31985, "trades": 676, "taker_buy_base": 919481.0, "taker_buy_quote": 55196.1161 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.05967, "high": 0.0597, "low": 0.05271, "close": 0.059, "volume": 13064445.0, "close_time": 1768784399999, "quote_volume": 738587.09844, "trades": 4470, "taker_buy_base": 6793838.0, "taker_buy_quote": 384960.75539 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.05899, "high": 0.05939, "low": 0.05753, "close": 0.05784, "volume": 2995466.0, "close_time": 1768787999999, "quote_volume": 174496.55135, "trades": 1083, "taker_buy_base": 1735350.0, "taker_buy_quote": 101141.91102 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.05803, "high": 0.05955, "low": 0.05776, "close": 0.05928, "volume": 1175128.0, "close_time": 1768791599999, "quote_volume": 69067.85383, "trades": 522, "taker_buy_base": 397660.0, "taker_buy_quote": 23322.36891 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.05916, "high": 0.06106, "low": 0.05916, "close": 0.05963, "volume": 2548428.0, "close_time": 1768795199999, "quote_volume": 153197.43052, "trades": 1193, "taker_buy_base": 1231149.0, "taker_buy_quote": 74090.08124 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.05964, "high": 0.05964, "low": 0.05796, "close": 0.0581, "volume": 1182279.0, "close_time": 1768798799999, "quote_volume": 69266.45872, "trades": 699, "taker_buy_base": 352236.0, "taker_buy_quote": 20702.41349 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.05816, "high": 0.05872, "low": 0.05797, "close": 0.05872, "volume": 661951.0, "close_time": 1768802399999, "quote_volume": 38605.36137, "trades": 314, "taker_buy_base": 258783.0, "taker_buy_quote": 15098.05881 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.05877, "high": 0.05904, "low": 0.05823, "close": 0.05832, "volume": 1318412.0, "close_time": 1768805999999, "quote_volume": 77587.77368, "trades": 283, "taker_buy_base": 321358.0, "taker_buy_quote": 18857.25674 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.05835, "high": 0.05856, "low": 0.05633, "close": 0.05748, "volume": 2046931.0, "close_time": 1768809599999, "quote_volume": 117107.95501, "trades": 1109, "taker_buy_base": 856491.0, "taker_buy_quote": 48888.71665 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.05746, "high": 0.05894, "low": 0.05726, "close": 0.05856, "volume": 1033915.0, "close_time": 1768813199999, "quote_volume": 60100.08169, "trades": 586, "taker_buy_base": 564940.0, "taker_buy_quote": 32881.60435 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.05845, "high": 0.05867, "low": 0.05725, "close": 0.05743, "volume": 1346412.0, "close_time": 1768816799999, "quote_volume": 77840.5994, "trades": 431, "taker_buy_base": 719624.0, "taker_buy_quote": 41628.84688 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.05747, "high": 0.0578, "low": 0.05685, "close": 0.05687, "volume": 642609.0, "close_time": 1768820399999, "quote_volume": 36870.94586, "trades": 329, "taker_buy_base": 200718.0, "taker_buy_quote": 11548.89674 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.05694, "high": 0.05702, "low": 0.0563, "close": 0.0565, "volume": 1087689.0, "close_time": 1768823999999, "quote_volume": 61550.23688, "trades": 513, "taker_buy_base": 199938.0, "taker_buy_quote": 11329.57391 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.05648, "high": 0.05692, "low": 0.05584, "close": 0.05645, "volume": 1114592.0, "close_time": 1768827599999, "quote_volume": 62785.72519, "trades": 524, "taker_buy_base": 568504.0, "taker_buy_quote": 32014.95802 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.05646, "high": 0.05683, "low": 0.05614, "close": 0.05646, "volume": 1010948.0, "close_time": 1768831199999, "quote_volume": 57158.90233, "trades": 445, "taker_buy_base": 413242.0, "taker_buy_quote": 23371.85915 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.05648, "high": 0.0572, "low": 0.05607, "close": 0.05694, "volume": 1131840.0, "close_time": 1768834799999, "quote_volume": 64060.51069, "trades": 556, "taker_buy_base": 776039.0, "taker_buy_quote": 43906.41253 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0569, "high": 0.05766, "low": 0.05656, "close": 0.05721, "volume": 1263264.0, "close_time": 1768838399999, "quote_volume": 72123.17877, "trades": 701, "taker_buy_base": 771823.0, "taker_buy_quote": 44022.47404 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.05705, "high": 0.05893, "low": 0.05694, "close": 0.05831, "volume": 1741792.0, "close_time": 1768841999999, "quote_volume": 101149.07591, "trades": 844, "taker_buy_base": 1009678.0, "taker_buy_quote": 58666.10476 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.05819, "high": 0.05819, "low": 0.0573, "close": 0.05755, "volume": 533294.0, "close_time": 1768845599999, "quote_volume": 30763.2389, "trades": 315, "taker_buy_base": 214945.0, "taker_buy_quote": 12410.22185 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.05752, "high": 0.05801, "low": 0.05747, "close": 0.05794, "volume": 571097.0, "close_time": 1768849199999, "quote_volume": 32993.54422, "trades": 289, "taker_buy_base": 436475.0, "taker_buy_quote": 25213.43718 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.05791, "high": 0.05814, "low": 0.05755, "close": 0.05767, "volume": 65140.0, "close_time": 1768852799999, "quote_volume": 3774.21097, "trades": 50, "taker_buy_base": 41174.0, "taker_buy_quote": 2388.55949 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.05776, "high": 0.0578, "low": 0.05722, "close": 0.05732, "volume": 102476.0, "close_time": 1768856399999, "quote_volume": 5891.15014, "trades": 82, "taker_buy_base": 19469.0, "taker_buy_quote": 1119.14811 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0574, "high": 0.05748, "low": 0.05708, "close": 0.05716, "volume": 371784.0, "close_time": 1768859999999, "quote_volume": 21298.57913, "trades": 198, "taker_buy_base": 234371.0, "taker_buy_quote": 13432.48559 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.05712, "high": 0.05726, "low": 0.05656, "close": 0.05664, "volume": 646097.0, "close_time": 1768863599999, "quote_volume": 36649.93613, "trades": 205, "taker_buy_base": 426853.0, "taker_buy_quote": 24180.16731 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.05675, "high": 0.05765, "low": 0.0565, "close": 0.05733, "volume": 1176618.0, "close_time": 1768867199999, "quote_volume": 66957.49399, "trades": 381, "taker_buy_base": 841125.0, "taker_buy_quote": 47901.20927 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.05726, "high": 0.05732, "low": 0.05615, "close": 0.0566, "volume": 1109226.0, "close_time": 1768870799999, "quote_volume": 62719.09453, "trades": 645, "taker_buy_base": 455453.0, "taker_buy_quote": 25755.53431 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.05653, "high": 0.05684, "low": 0.05646, "close": 0.05676, "volume": 154433.0, "close_time": 1768874399999, "quote_volume": 8739.08581, "trades": 123, "taker_buy_base": 82064.0, "taker_buy_quote": 4648.25934 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0566, "high": 0.05696, "low": 0.05597, "close": 0.05663, "volume": 696436.0, "close_time": 1768877999999, "quote_volume": 39241.27517, "trades": 434, "taker_buy_base": 355781.0, "taker_buy_quote": 20091.47937 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.05671, "high": 0.05717, "low": 0.05628, "close": 0.05659, "volume": 362451.0, "close_time": 1768881599999, "quote_volume": 20522.6207, "trades": 231, "taker_buy_base": 227547.0, "taker_buy_quote": 12896.77959 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.05641, "high": 0.05657, "low": 0.05575, "close": 0.05587, "volume": 820321.0, "close_time": 1768885199999, "quote_volume": 46076.38507, "trades": 458, "taker_buy_base": 218797.0, "taker_buy_quote": 12308.32008 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.05587, "high": 0.05613, "low": 0.05521, "close": 0.05533, "volume": 966297.0, "close_time": 1768888799999, "quote_volume": 53734.52847, "trades": 573, "taker_buy_base": 348654.0, "taker_buy_quote": 19391.68923 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.05523, "high": 0.05538, "low": 0.05436, "close": 0.05482, "volume": 1475372.0, "close_time": 1768892399999, "quote_volume": 80717.35652, "trades": 677, "taker_buy_base": 439864.0, "taker_buy_quote": 24084.66593 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.05477, "high": 0.0553, "low": 0.05449, "close": 0.05498, "volume": 1313998.0, "close_time": 1768895999999, "quote_volume": 72046.44127, "trades": 597, "taker_buy_base": 527891.0, "taker_buy_quote": 29014.13626 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.05495, "high": 0.05495, "low": 0.05425, "close": 0.05434, "volume": 1475815.0, "close_time": 1768899599999, "quote_volume": 80532.18978, "trades": 896, "taker_buy_base": 669602.0, "taker_buy_quote": 36563.82607 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.05423, "high": 0.05442, "low": 0.0534, "close": 0.05343, "volume": 2243129.0, "close_time": 1768903199999, "quote_volume": 120901.8181, "trades": 899, "taker_buy_base": 756642.0, "taker_buy_quote": 40765.81959 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.05333, "high": 0.05353, "low": 0.05258, "close": 0.05323, "volume": 1390091.0, "close_time": 1768906799999, "quote_volume": 73668.2109, "trades": 883, "taker_buy_base": 715233.0, "taker_buy_quote": 37917.27572 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.05338, "high": 0.05367, "low": 0.05267, "close": 0.05278, "volume": 1953943.0, "close_time": 1768910399999, "quote_volume": 103751.4608, "trades": 1021, "taker_buy_base": 925967.0, "taker_buy_quote": 49251.27688 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.05279, "high": 0.05428, "low": 0.05261, "close": 0.05367, "volume": 1645751.0, "close_time": 1768913999999, "quote_volume": 87682.42266, "trades": 1092, "taker_buy_base": 808118.0, "taker_buy_quote": 43165.4822 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.05362, "high": 0.05373, "low": 0.05305, "close": 0.05346, "volume": 1675549.0, "close_time": 1768917599999, "quote_volume": 89425.04929, "trades": 833, "taker_buy_base": 520601.0, "taker_buy_quote": 27801.99516 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.05349, "high": 0.05393, "low": 0.05329, "close": 0.05371, "volume": 1697156.0, "close_time": 1768921199999, "quote_volume": 90921.21953, "trades": 928, "taker_buy_base": 1070583.0, "taker_buy_quote": 57367.44489 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.05374, "high": 0.05377, "low": 0.05298, "close": 0.05323, "volume": 1187650.0, "close_time": 1768924799999, "quote_volume": 63217.93903, "trades": 688, "taker_buy_base": 463986.0, "taker_buy_quote": 24724.58528 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.05326, "high": 0.05449, "low": 0.05312, "close": 0.05424, "volume": 1911745.0, "close_time": 1768928399999, "quote_volume": 102875.86865, "trades": 994, "taker_buy_base": 868626.0, "taker_buy_quote": 46716.71185 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.05406, "high": 0.05456, "low": 0.05372, "close": 0.05409, "volume": 939823.0, "close_time": 1768931999999, "quote_volume": 50835.64712, "trades": 595, "taker_buy_base": 429850.0, "taker_buy_quote": 23240.71631 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.05408, "high": 0.05534, "low": 0.0537, "close": 0.05376, "volume": 1719862.0, "close_time": 1768935599999, "quote_volume": 93917.45877, "trades": 787, "taker_buy_base": 851917.0, "taker_buy_quote": 46585.21094 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.05376, "high": 0.05399, "low": 0.05292, "close": 0.05303, "volume": 1154607.0, "close_time": 1768939199999, "quote_volume": 61761.66751, "trades": 562, "taker_buy_base": 574931.0, "taker_buy_quote": 30819.43958 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.053, "high": 0.05327, "low": 0.05276, "close": 0.05324, "volume": 1030969.0, "close_time": 1768942799999, "quote_volume": 54630.81569, "trades": 414, "taker_buy_base": 710458.0, "taker_buy_quote": 37659.91326 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.05318, "high": 0.05331, "low": 0.05189, "close": 0.05228, "volume": 1712425.0, "close_time": 1768946399999, "quote_volume": 89870.70149, "trades": 653, "taker_buy_base": 509855.0, "taker_buy_quote": 26714.12331 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.05226, "high": 0.05234, "low": 0.05101, "close": 0.05137, "volume": 1632391.0, "close_time": 1768949999999, "quote_volume": 83943.64988, "trades": 515, "taker_buy_base": 669013.0, "taker_buy_quote": 34402.37778 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.05137, "high": 0.05151, "low": 0.05103, "close": 0.05135, "volume": 1466750.0, "close_time": 1768953599999, "quote_volume": 75301.90914, "trades": 472, "taker_buy_base": 770410.0, "taker_buy_quote": 39558.08925 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.05132, "high": 0.05202, "low": 0.05112, "close": 0.05181, "volume": 1355560.0, "close_time": 1768957199999, "quote_volume": 69910.07652, "trades": 636, "taker_buy_base": 568304.0, "taker_buy_quote": 29343.27007 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.05182, "high": 0.05244, "low": 0.0518, "close": 0.05212, "volume": 874561.0, "close_time": 1768960799999, "quote_volume": 45662.86709, "trades": 468, "taker_buy_base": 581589.0, "taker_buy_quote": 30371.4846 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.05214, "high": 0.05355, "low": 0.05207, "close": 0.05292, "volume": 1423366.0, "close_time": 1768964399999, "quote_volume": 74900.71763, "trades": 688, "taker_buy_base": 692496.0, "taker_buy_quote": 36548.89895 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.05292, "high": 0.05294, "low": 0.05252, "close": 0.05281, "volume": 479381.0, "close_time": 1768967999999, "quote_volume": 25298.35917, "trades": 237, "taker_buy_base": 257823.0, "taker_buy_quote": 13614.20556 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.05279, "high": 0.05304, "low": 0.05247, "close": 0.05257, "volume": 669061.0, "close_time": 1768971599999, "quote_volume": 35314.58407, "trades": 299, "taker_buy_base": 458622.0, "taker_buy_quote": 24218.8814 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.05254, "high": 0.05285, "low": 0.05233, "close": 0.05274, "volume": 598078.0, "close_time": 1768975199999, "quote_volume": 31414.86745, "trades": 248, "taker_buy_base": 200491.0, "taker_buy_quote": 10526.84849 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.05266, "high": 0.05322, "low": 0.05251, "close": 0.05255, "volume": 643532.0, "close_time": 1768978799999, "quote_volume": 33996.37413, "trades": 388, "taker_buy_base": 317082.0, "taker_buy_quote": 16778.37157 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.05254, "high": 0.05254, "low": 0.05175, "close": 0.0518, "volume": 795788.0, "close_time": 1768982399999, "quote_volume": 41367.82621, "trades": 469, "taker_buy_base": 215410.0, "taker_buy_quote": 11216.61473 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.05183, "high": 0.05229, "low": 0.05166, "close": 0.05188, "volume": 746957.0, "close_time": 1768985999999, "quote_volume": 38857.62259, "trades": 368, "taker_buy_base": 516226.0, "taker_buy_quote": 26873.05533 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.052, "high": 0.05238, "low": 0.05172, "close": 0.05224, "volume": 991528.0, "close_time": 1768989599999, "quote_volume": 51681.41053, "trades": 553, "taker_buy_base": 612258.0, "taker_buy_quote": 31933.6014 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.05217, "high": 0.05263, "low": 0.05209, "close": 0.05219, "volume": 692715.0, "close_time": 1768993199999, "quote_volume": 36244.5809, "trades": 258, "taker_buy_base": 496232.0, "taker_buy_quote": 25940.45847 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.05225, "high": 0.05259, "low": 0.05166, "close": 0.05173, "volume": 1068146.0, "close_time": 1768996799999, "quote_volume": 55783.52751, "trades": 388, "taker_buy_base": 623210.0, "taker_buy_quote": 32564.49643 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.05173, "high": 0.05182, "low": 0.05073, "close": 0.05097, "volume": 1039723.0, "close_time": 1769000399999, "quote_volume": 53262.52335, "trades": 706, "taker_buy_base": 567223.0, "taker_buy_quote": 29022.6327 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.05104, "high": 0.05132, "low": 0.05053, "close": 0.05056, "volume": 936087.0, "close_time": 1769003999999, "quote_volume": 47578.06846, "trades": 530, "taker_buy_base": 500410.0, "taker_buy_quote": 25450.16104 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.05057, "high": 0.0519, "low": 0.05042, "close": 0.05175, "volume": 1277566.0, "close_time": 1769007599999, "quote_volume": 65600.65423, "trades": 813, "taker_buy_base": 623834.0, "taker_buy_quote": 32076.4504 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.05167, "high": 0.05219, "low": 0.05138, "close": 0.05207, "volume": 1828784.0, "close_time": 1769011199999, "quote_volume": 94704.61448, "trades": 921, "taker_buy_base": 1053612.0, "taker_buy_quote": 54640.80088 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.05211, "high": 0.05247, "low": 0.05064, "close": 0.05064, "volume": 1285587.0, "close_time": 1769014799999, "quote_volume": 65953.18903, "trades": 828, "taker_buy_base": 490450.0, "taker_buy_quote": 25137.60361 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.05078, "high": 0.05133, "low": 0.05036, "close": 0.05054, "volume": 1431661.0, "close_time": 1769018399999, "quote_volume": 72575.7687, "trades": 730, "taker_buy_base": 535916.0, "taker_buy_quote": 27186.177 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.05053, "high": 0.05073, "low": 0.04976, "close": 0.05026, "volume": 5480780.0, "close_time": 1769021999999, "quote_volume": 275706.50904, "trades": 1228, "taker_buy_base": 4344242.0, "taker_buy_quote": 218559.44539 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.05035, "high": 0.05197, "low": 0.04993, "close": 0.05192, "volume": 2121401.0, "close_time": 1769025599999, "quote_volume": 108760.05078, "trades": 1079, "taker_buy_base": 1055599.0, "taker_buy_quote": 54083.4596 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.05201, "high": 0.05201, "low": 0.05115, "close": 0.0517, "volume": 620919.0, "close_time": 1769029199999, "quote_volume": 32010.57849, "trades": 384, "taker_buy_base": 340521.0, "taker_buy_quote": 17550.44094 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.05169, "high": 0.05172, "low": 0.05127, "close": 0.05144, "volume": 1676188.0, "close_time": 1769032799999, "quote_volume": 86385.08899, "trades": 626, "taker_buy_base": 469633.0, "taker_buy_quote": 24199.85773 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.05151, "high": 0.05168, "low": 0.05093, "close": 0.05095, "volume": 356659.0, "close_time": 1769036399999, "quote_volume": 18289.86613, "trades": 137, "taker_buy_base": 181848.0, "taker_buy_quote": 9343.16409 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.05093, "high": 0.05128, "low": 0.05061, "close": 0.05087, "volume": 526281.0, "close_time": 1769039999999, "quote_volume": 26821.22553, "trades": 286, "taker_buy_base": 270247.0, "taker_buy_quote": 13785.65004 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.05091, "high": 0.05346, "low": 0.05091, "close": 0.05258, "volume": 1758620.0, "close_time": 1769043599999, "quote_volume": 92381.68391, "trades": 819, "taker_buy_base": 1091091.0, "taker_buy_quote": 57283.15971 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.05241, "high": 0.05412, "low": 0.0522, "close": 0.05325, "volume": 2379023.0, "close_time": 1769047199999, "quote_volume": 126517.91736, "trades": 1123, "taker_buy_base": 1025782.0, "taker_buy_quote": 54600.75492 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.05314, "high": 0.05472, "low": 0.05314, "close": 0.05437, "volume": 1820911.0, "close_time": 1769050799999, "quote_volume": 98750.46711, "trades": 852, "taker_buy_base": 897702.0, "taker_buy_quote": 48530.42237 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.05442, "high": 0.05493, "low": 0.05399, "close": 0.05446, "volume": 569313.0, "close_time": 1769054399999, "quote_volume": 30989.3884, "trades": 348, "taker_buy_base": 306342.0, "taker_buy_quote": 16663.63226 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.05448, "high": 0.0555, "low": 0.05355, "close": 0.05359, "volume": 2124358.0, "close_time": 1769057999999, "quote_volume": 116093.45131, "trades": 1119, "taker_buy_base": 804729.0, "taker_buy_quote": 44137.23827 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.05361, "high": 0.05374, "low": 0.05273, "close": 0.05294, "volume": 1161972.0, "close_time": 1769061599999, "quote_volume": 61910.96814, "trades": 588, "taker_buy_base": 594229.0, "taker_buy_quote": 31690.22252 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.05291, "high": 0.05315, "low": 0.05226, "close": 0.05287, "volume": 1225247.0, "close_time": 1769065199999, "quote_volume": 64592.99838, "trades": 599, "taker_buy_base": 656888.0, "taker_buy_quote": 34664.46461 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.05273, "high": 0.05282, "low": 0.05221, "close": 0.05246, "volume": 713537.0, "close_time": 1769068799999, "quote_volume": 37477.28613, "trades": 304, "taker_buy_base": 301108.0, "taker_buy_quote": 15821.82077 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.05244, "high": 0.05253, "low": 0.05138, "close": 0.05143, "volume": 869622.0, "close_time": 1769072399999, "quote_volume": 45006.29101, "trades": 449, "taker_buy_base": 262597.0, "taker_buy_quote": 13610.96946 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0515, "high": 0.0519, "low": 0.05142, "close": 0.0517, "volume": 391432.0, "close_time": 1769075999999, "quote_volume": 20217.34999, "trades": 217, "taker_buy_base": 294888.0, "taker_buy_quote": 15234.05048 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.05164, "high": 0.05196, "low": 0.05128, "close": 0.05193, "volume": 552218.0, "close_time": 1769079599999, "quote_volume": 28477.08801, "trades": 329, "taker_buy_base": 348663.0, "taker_buy_quote": 18005.36481 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.05184, "high": 0.05206, "low": 0.05145, "close": 0.05192, "volume": 299936.0, "close_time": 1769083199999, "quote_volume": 15529.47519, "trades": 202, "taker_buy_base": 184259.0, "taker_buy_quote": 9548.43379 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.05192, "high": 0.05235, "low": 0.05142, "close": 0.05235, "volume": 434844.0, "close_time": 1769086799999, "quote_volume": 22514.35064, "trades": 282, "taker_buy_base": 161838.0, "taker_buy_quote": 8398.29148 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.05233, "high": 0.05233, "low": 0.05121, "close": 0.05139, "volume": 475485.0, "close_time": 1769090399999, "quote_volume": 24543.33481, "trades": 364, "taker_buy_base": 194884.0, "taker_buy_quote": 10051.19469 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.05141, "high": 0.05196, "low": 0.05126, "close": 0.0514, "volume": 511735.0, "close_time": 1769093999999, "quote_volume": 26363.51768, "trades": 322, "taker_buy_base": 316066.0, "taker_buy_quote": 16285.69241 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.05138, "high": 0.05169, "low": 0.05053, "close": 0.05099, "volume": 2400487.0, "close_time": 1769097599999, "quote_volume": 122471.70585, "trades": 1193, "taker_buy_base": 682282.0, "taker_buy_quote": 34840.62075 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.05102, "high": 0.05167, "low": 0.05102, "close": 0.05126, "volume": 962452.0, "close_time": 1769101199999, "quote_volume": 49362.81389, "trades": 510, "taker_buy_base": 308931.0, "taker_buy_quote": 15847.72725 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.05126, "high": 0.05126, "low": 0.05049, "close": 0.05092, "volume": 756374.0, "close_time": 1769104799999, "quote_volume": 38420.12457, "trades": 379, "taker_buy_base": 387394.0, "taker_buy_quote": 19649.108 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.05087, "high": 0.05112, "low": 0.05071, "close": 0.05076, "volume": 513693.0, "close_time": 1769108399999, "quote_volume": 26161.51164, "trades": 284, "taker_buy_base": 185717.0, "taker_buy_quote": 9463.09301 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.05069, "high": 0.05102, "low": 0.0506, "close": 0.05082, "volume": 509107.0, "close_time": 1769111999999, "quote_volume": 25866.32079, "trades": 293, "taker_buy_base": 324484.0, "taker_buy_quote": 16492.29431 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.05078, "high": 0.05078, "low": 0.04993, "close": 0.05028, "volume": 841610.0, "close_time": 1769115599999, "quote_volume": 42241.84874, "trades": 487, "taker_buy_base": 251106.0, "taker_buy_quote": 12603.64635 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.05037, "high": 0.05056, "low": 0.05021, "close": 0.05048, "volume": 248538.0, "close_time": 1769119199999, "quote_volume": 12536.99862, "trades": 166, "taker_buy_base": 131603.0, "taker_buy_quote": 6640.11676 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.05045, "high": 0.05046, "low": 0.05013, "close": 0.05031, "volume": 628663.0, "close_time": 1769122799999, "quote_volume": 31638.97823, "trades": 305, "taker_buy_base": 204543.0, "taker_buy_quote": 10300.20096 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.05027, "high": 0.05081, "low": 0.05018, "close": 0.0508, "volume": 295669.0, "close_time": 1769126399999, "quote_volume": 14972.38385, "trades": 170, "taker_buy_base": 208607.0, "taker_buy_quote": 10566.32702 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.05083, "high": 0.05084, "low": 0.05026, "close": 0.05039, "volume": 499695.0, "close_time": 1769129999999, "quote_volume": 25253.60973, "trades": 276, "taker_buy_base": 156704.0, "taker_buy_quote": 7922.31048 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.05035, "high": 0.05214, "low": 0.05035, "close": 0.05175, "volume": 1563924.0, "close_time": 1769133599999, "quote_volume": 80305.04312, "trades": 618, "taker_buy_base": 1048550.0, "taker_buy_quote": 53858.54744 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.05171, "high": 0.05215, "low": 0.05119, "close": 0.0515, "volume": 926583.0, "close_time": 1769137199999, "quote_volume": 47837.76328, "trades": 458, "taker_buy_base": 457933.0, "taker_buy_quote": 23658.6756 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.05146, "high": 0.05188, "low": 0.05134, "close": 0.05146, "volume": 481612.0, "close_time": 1769140799999, "quote_volume": 24859.88179, "trades": 276, "taker_buy_base": 290856.0, "taker_buy_quote": 15014.36346 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0515, "high": 0.05283, "low": 0.05143, "close": 0.0524, "volume": 701154.0, "close_time": 1769144399999, "quote_volume": 36593.38164, "trades": 414, "taker_buy_base": 448249.0, "taker_buy_quote": 23379.35903 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.05239, "high": 0.05274, "low": 0.05161, "close": 0.05171, "volume": 880529.0, "close_time": 1769147999999, "quote_volume": 45996.94443, "trades": 446, "taker_buy_base": 379424.0, "taker_buy_quote": 19803.25811 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0517, "high": 0.0517, "low": 0.05086, "close": 0.05101, "volume": 577861.0, "close_time": 1769151599999, "quote_volume": 29597.99631, "trades": 348, "taker_buy_base": 149358.0, "taker_buy_quote": 7645.95231 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.05107, "high": 0.05159, "low": 0.05098, "close": 0.05119, "volume": 774775.0, "close_time": 1769155199999, "quote_volume": 39713.66404, "trades": 418, "taker_buy_base": 546486.0, "taker_buy_quote": 28006.7471 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.05121, "high": 0.05126, "low": 0.05078, "close": 0.05085, "volume": 453455.0, "close_time": 1769158799999, "quote_volume": 23128.668, "trades": 245, "taker_buy_base": 180551.0, "taker_buy_quote": 9211.35934 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.05079, "high": 0.05109, "low": 0.05025, "close": 0.05039, "volume": 799148.0, "close_time": 1769162399999, "quote_volume": 40347.03769, "trades": 381, "taker_buy_base": 287863.0, "taker_buy_quote": 14539.16382 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0504, "high": 0.05086, "low": 0.0504, "close": 0.0508, "volume": 292505.0, "close_time": 1769165999999, "quote_volume": 14805.70921, "trades": 176, "taker_buy_base": 125910.0, "taker_buy_quote": 6377.43635 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.05074, "high": 0.05102, "low": 0.05053, "close": 0.05082, "volume": 879376.0, "close_time": 1769169599999, "quote_volume": 44683.78828, "trades": 412, "taker_buy_base": 341937.0, "taker_buy_quote": 17387.27384 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.05083, "high": 0.05093, "low": 0.0502, "close": 0.0502, "volume": 486140.0, "close_time": 1769173199999, "quote_volume": 24554.38159, "trades": 236, "taker_buy_base": 306132.0, "taker_buy_quote": 15470.50361 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.05012, "high": 0.05089, "low": 0.05002, "close": 0.05047, "volume": 698628.0, "close_time": 1769176799999, "quote_volume": 35294.11397, "trades": 455, "taker_buy_base": 413445.0, "taker_buy_quote": 20912.98539 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.05034, "high": 0.05071, "low": 0.04935, "close": 0.04967, "volume": 2426170.0, "close_time": 1769180399999, "quote_volume": 120842.58057, "trades": 1021, "taker_buy_base": 1365977.0, "taker_buy_quote": 68123.86295 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.04964, "high": 0.05018, "low": 0.04922, "close": 0.04998, "volume": 1655954.0, "close_time": 1769183999999, "quote_volume": 82289.64108, "trades": 824, "taker_buy_base": 672573.0, "taker_buy_quote": 33435.86206 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.05005, "high": 0.05086, "low": 0.0499, "close": 0.05045, "volume": 905342.0, "close_time": 1769187599999, "quote_volume": 45558.53816, "trades": 514, "taker_buy_base": 590710.0, "taker_buy_quote": 29729.66405 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.05043, "high": 0.05137, "low": 0.05023, "close": 0.05108, "volume": 660976.0, "close_time": 1769191199999, "quote_volume": 33646.35587, "trades": 427, "taker_buy_base": 306050.0, "taker_buy_quote": 15587.4344 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.05107, "high": 0.05133, "low": 0.0508, "close": 0.0508, "volume": 189204.0, "close_time": 1769194799999, "quote_volume": 9659.82741, "trades": 110, "taker_buy_base": 132163.0, "taker_buy_quote": 6748.58689 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.05079, "high": 0.05082, "low": 0.05009, "close": 0.05024, "volume": 620233.0, "close_time": 1769198399999, "quote_volume": 31243.40152, "trades": 410, "taker_buy_base": 313972.0, "taker_buy_quote": 15819.82643 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.05028, "high": 0.05035, "low": 0.04946, "close": 0.05022, "volume": 814664.0, "close_time": 1769201999999, "quote_volume": 40639.51642, "trades": 476, "taker_buy_base": 415299.0, "taker_buy_quote": 20764.62242 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.05031, "high": 0.05063, "low": 0.05028, "close": 0.05031, "volume": 272056.0, "close_time": 1769205599999, "quote_volume": 13733.15581, "trades": 160, "taker_buy_base": 115671.0, "taker_buy_quote": 5841.27955 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.05034, "high": 0.05045, "low": 0.05013, "close": 0.05038, "volume": 364019.0, "close_time": 1769209199999, "quote_volume": 18314.18399, "trades": 214, "taker_buy_base": 196053.0, "taker_buy_quote": 9867.19704 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.05037, "high": 0.05071, "low": 0.05026, "close": 0.05065, "volume": 397427.0, "close_time": 1769212799999, "quote_volume": 20040.53121, "trades": 190, "taker_buy_base": 234926.0, "taker_buy_quote": 11851.29775 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.05043, "high": 0.05049, "low": 0.05013, "close": 0.05025, "volume": 302664.0, "close_time": 1769216399999, "quote_volume": 15255.16356, "trades": 145, "taker_buy_base": 144820.0, "taker_buy_quote": 7300.62144 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.05031, "high": 0.05033, "low": 0.05003, "close": 0.05004, "volume": 144338.0, "close_time": 1769219999999, "quote_volume": 7243.43954, "trades": 90, "taker_buy_base": 75863.0, "taker_buy_quote": 3808.62228 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.05007, "high": 0.05014, "low": 0.04993, "close": 0.0501, "volume": 231356.0, "close_time": 1769223599999, "quote_volume": 11579.73809, "trades": 134, "taker_buy_base": 107360.0, "taker_buy_quote": 5375.40629 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.05008, "high": 0.05033, "low": 0.04966, "close": 0.04971, "volume": 311712.0, "close_time": 1769227199999, "quote_volume": 15581.01368, "trades": 210, "taker_buy_base": 159133.0, "taker_buy_quote": 7962.36645 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0497, "high": 0.05053, "low": 0.0497, "close": 0.05039, "volume": 274761.0, "close_time": 1769230799999, "quote_volume": 13780.46537, "trades": 184, "taker_buy_base": 200655.0, "taker_buy_quote": 10073.99298 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.05039, "high": 0.05087, "low": 0.0502, "close": 0.05031, "volume": 500695.0, "close_time": 1769234399999, "quote_volume": 25273.21229, "trades": 289, "taker_buy_base": 190049.0, "taker_buy_quote": 9594.38599 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.05031, "high": 0.05038, "low": 0.05015, "close": 0.05019, "volume": 159451.0, "close_time": 1769237999999, "quote_volume": 8010.2611, "trades": 90, "taker_buy_base": 106927.0, "taker_buy_quote": 5372.26464 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.05021, "high": 0.05164, "low": 0.05016, "close": 0.05135, "volume": 1485350.0, "close_time": 1769241599999, "quote_volume": 76041.03616, "trades": 682, "taker_buy_base": 636821.0, "taker_buy_quote": 32650.61521 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.05124, "high": 0.05207, "low": 0.05114, "close": 0.05204, "volume": 837868.0, "close_time": 1769245199999, "quote_volume": 43265.36478, "trades": 451, "taker_buy_base": 433138.0, "taker_buy_quote": 22359.01726 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0519, "high": 0.05237, "low": 0.05155, "close": 0.05168, "volume": 716857.0, "close_time": 1769248799999, "quote_volume": 37185.73415, "trades": 395, "taker_buy_base": 268611.0, "taker_buy_quote": 13943.07057 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.05169, "high": 0.05172, "low": 0.05128, "close": 0.05144, "volume": 609072.0, "close_time": 1769252399999, "quote_volume": 31366.11844, "trades": 310, "taker_buy_base": 157235.0, "taker_buy_quote": 8091.29246 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.05148, "high": 0.05246, "low": 0.05146, "close": 0.05207, "volume": 1156725.0, "close_time": 1769255999999, "quote_volume": 60127.30554, "trades": 400, "taker_buy_base": 682759.0, "taker_buy_quote": 35431.41574 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.05203, "high": 0.05234, "low": 0.05191, "close": 0.05203, "volume": 563911.0, "close_time": 1769259599999, "quote_volume": 29368.69763, "trades": 360, "taker_buy_base": 269825.0, "taker_buy_quote": 14062.6354 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.05205, "high": 0.05262, "low": 0.05172, "close": 0.05218, "volume": 951730.0, "close_time": 1769263199999, "quote_volume": 49616.58772, "trades": 489, "taker_buy_base": 373699.0, "taker_buy_quote": 19488.64838 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.05213, "high": 0.05315, "low": 0.05194, "close": 0.05272, "volume": 1424226.0, "close_time": 1769266799999, "quote_volume": 74830.8433, "trades": 746, "taker_buy_base": 681957.0, "taker_buy_quote": 35833.44847 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.05275, "high": 0.05318, "low": 0.05253, "close": 0.05293, "volume": 2421271.0, "close_time": 1769270399999, "quote_volume": 128020.56115, "trades": 818, "taker_buy_base": 1346772.0, "taker_buy_quote": 71277.26322 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.05295, "high": 0.05323, "low": 0.05198, "close": 0.0523, "volume": 1950383.0, "close_time": 1769273999999, "quote_volume": 102807.29051, "trades": 772, "taker_buy_base": 685245.0, "taker_buy_quote": 36152.29459 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.05241, "high": 0.05241, "low": 0.05183, "close": 0.05208, "volume": 577596.0, "close_time": 1769277599999, "quote_volume": 30086.02457, "trades": 365, "taker_buy_base": 208754.0, "taker_buy_quote": 10871.37975 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0521, "high": 0.0521, "low": 0.05182, "close": 0.05187, "volume": 170724.0, "close_time": 1769281199999, "quote_volume": 8866.86339, "trades": 121, "taker_buy_base": 58070.0, "taker_buy_quote": 3015.59161 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.05194, "high": 0.05203, "low": 0.05165, "close": 0.05186, "volume": 362608.0, "close_time": 1769284799999, "quote_volume": 18791.64384, "trades": 227, "taker_buy_base": 265594.0, "taker_buy_quote": 13766.06337 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.05192, "high": 0.05203, "low": 0.05181, "close": 0.05193, "volume": 124796.0, "close_time": 1769288399999, "quote_volume": 6481.89143, "trades": 76, "taker_buy_base": 81537.0, "taker_buy_quote": 4235.95758 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.052, "high": 0.05233, "low": 0.05192, "close": 0.05205, "volume": 389781.0, "close_time": 1769291999999, "quote_volume": 20322.83224, "trades": 179, "taker_buy_base": 225898.0, "taker_buy_quote": 11782.67865 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.052, "high": 0.05259, "low": 0.052, "close": 0.05252, "volume": 239077.0, "close_time": 1769295599999, "quote_volume": 12537.30094, "trades": 97, "taker_buy_base": 177431.0, "taker_buy_quote": 9308.84154 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.05238, "high": 0.05238, "low": 0.05201, "close": 0.05215, "volume": 247561.0, "close_time": 1769299199999, "quote_volume": 12916.37325, "trades": 138, "taker_buy_base": 78372.0, "taker_buy_quote": 4088.45492 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.05207, "high": 0.0521, "low": 0.0514, "close": 0.05175, "volume": 263385.0, "close_time": 1769302799999, "quote_volume": 13626.2677, "trades": 141, "taker_buy_base": 88806.0, "taker_buy_quote": 4594.70001 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.05178, "high": 0.05229, "low": 0.05154, "close": 0.05169, "volume": 198796.0, "close_time": 1769306399999, "quote_volume": 10315.7234, "trades": 118, "taker_buy_base": 84981.0, "taker_buy_quote": 4416.84784 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.05193, "high": 0.05215, "low": 0.05183, "close": 0.05199, "volume": 178310.0, "close_time": 1769309999999, "quote_volume": 9279.82017, "trades": 69, "taker_buy_base": 110847.0, "taker_buy_quote": 5769.4052 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.05209, "high": 0.05248, "low": 0.05183, "close": 0.0519, "volume": 331693.0, "close_time": 1769313599999, "quote_volume": 17292.33039, "trades": 170, "taker_buy_base": 148011.0, "taker_buy_quote": 7712.1442 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.05185, "high": 0.05221, "low": 0.0516, "close": 0.05169, "volume": 439967.0, "close_time": 1769317199999, "quote_volume": 22855.73645, "trades": 152, "taker_buy_base": 269289.0, "taker_buy_quote": 13996.11486 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.05169, "high": 0.0525, "low": 0.05154, "close": 0.05226, "volume": 272366.0, "close_time": 1769320799999, "quote_volume": 14182.61251, "trades": 151, "taker_buy_base": 116252.0, "taker_buy_quote": 6057.30616 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.05216, "high": 0.05225, "low": 0.05162, "close": 0.05176, "volume": 238540.0, "close_time": 1769324399999, "quote_volume": 12389.5178, "trades": 102, "taker_buy_base": 169285.0, "taker_buy_quote": 8785.56916 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.05174, "high": 0.05189, "low": 0.05122, "close": 0.05127, "volume": 800813.0, "close_time": 1769327999999, "quote_volume": 41293.22001, "trades": 305, "taker_buy_base": 291426.0, "taker_buy_quote": 15009.80787 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.05133, "high": 0.05269, "low": 0.05116, "close": 0.05226, "volume": 482435.0, "close_time": 1769331599999, "quote_volume": 24953.94242, "trades": 316, "taker_buy_base": 253885.0, "taker_buy_quote": 13137.81887 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.05227, "high": 0.05322, "low": 0.05203, "close": 0.0527, "volume": 1375353.0, "close_time": 1769335199999, "quote_volume": 72353.33138, "trades": 624, "taker_buy_base": 762921.0, "taker_buy_quote": 40110.00892 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.05286, "high": 0.05309, "low": 0.05243, "close": 0.05249, "volume": 319583.0, "close_time": 1769338799999, "quote_volume": 16857.16305, "trades": 135, "taker_buy_base": 147850.0, "taker_buy_quote": 7811.17214 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.05246, "high": 0.0525, "low": 0.05197, "close": 0.05208, "volume": 326289.0, "close_time": 1769342399999, "quote_volume": 17037.43232, "trades": 137, "taker_buy_base": 84864.0, "taker_buy_quote": 4434.85712 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.05208, "high": 0.05259, "low": 0.05205, "close": 0.05239, "volume": 1621209.0, "close_time": 1769345999999, "quote_volume": 84923.96671, "trades": 234, "taker_buy_base": 719671.0, "taker_buy_quote": 37689.90279 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.05238, "high": 0.05275, "low": 0.05195, "close": 0.05252, "volume": 343873.0, "close_time": 1769349599999, "quote_volume": 17987.58205, "trades": 132, "taker_buy_base": 140144.0, "taker_buy_quote": 7338.11363 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.05246, "high": 0.05248, "low": 0.05161, "close": 0.05186, "volume": 351089.0, "close_time": 1769353199999, "quote_volume": 18247.78909, "trades": 203, "taker_buy_base": 130162.0, "taker_buy_quote": 6764.14766 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.05186, "high": 0.05447, "low": 0.05186, "close": 0.05412, "volume": 2514695.0, "close_time": 1769356799999, "quote_volume": 134785.12806, "trades": 891, "taker_buy_base": 1436735.0, "taker_buy_quote": 77162.30829 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.05425, "high": 0.05446, "low": 0.05221, "close": 0.05288, "volume": 1901950.0, "close_time": 1769360399999, "quote_volume": 100874.91434, "trades": 873, "taker_buy_base": 917288.0, "taker_buy_quote": 48734.65232 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.05276, "high": 0.05279, "low": 0.05117, "close": 0.05131, "volume": 2155781.0, "close_time": 1769363999999, "quote_volume": 111731.53099, "trades": 708, "taker_buy_base": 892604.0, "taker_buy_quote": 46243.77628 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.05142, "high": 0.05193, "low": 0.0509, "close": 0.05113, "volume": 1000540.0, "close_time": 1769367599999, "quote_volume": 51423.14464, "trades": 407, "taker_buy_base": 493894.0, "taker_buy_quote": 25367.42678 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.05113, "high": 0.05115, "low": 0.04951, "close": 0.04982, "volume": 1533768.0, "close_time": 1769371199999, "quote_volume": 77183.54211, "trades": 694, "taker_buy_base": 821526.0, "taker_buy_quote": 41367.30752 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0498, "high": 0.05039, "low": 0.0498, "close": 0.05015, "volume": 622086.0, "close_time": 1769374799999, "quote_volume": 31187.46639, "trades": 274, "taker_buy_base": 299641.0, "taker_buy_quote": 15032.56932 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.05016, "high": 0.05059, "low": 0.05004, "close": 0.05018, "volume": 445273.0, "close_time": 1769378399999, "quote_volume": 22384.73357, "trades": 246, "taker_buy_base": 195466.0, "taker_buy_quote": 9826.59901 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.05015, "high": 0.05032, "low": 0.04954, "close": 0.04967, "volume": 585821.0, "close_time": 1769381999999, "quote_volume": 29168.30935, "trades": 252, "taker_buy_base": 226685.0, "taker_buy_quote": 11286.10347 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.04964, "high": 0.04986, "low": 0.04937, "close": 0.0497, "volume": 496919.0, "close_time": 1769385599999, "quote_volume": 24676.88282, "trades": 224, "taker_buy_base": 257077.0, "taker_buy_quote": 12759.29808 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04974, "high": 0.05033, "low": 0.0493, "close": 0.05024, "volume": 459827.0, "close_time": 1769389199999, "quote_volume": 22859.95295, "trades": 303, "taker_buy_base": 216101.0, "taker_buy_quote": 10741.21143 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.05021, "high": 0.05125, "low": 0.0502, "close": 0.05121, "volume": 579047.0, "close_time": 1769392799999, "quote_volume": 29405.4472, "trades": 315, "taker_buy_base": 317208.0, "taker_buy_quote": 16103.79975 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.05125, "high": 0.05164, "low": 0.05084, "close": 0.05115, "volume": 240891.0, "close_time": 1769396399999, "quote_volume": 12334.7175, "trades": 154, "taker_buy_base": 146628.0, "taker_buy_quote": 7512.55928 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.05117, "high": 0.05126, "low": 0.05041, "close": 0.05055, "volume": 184957.0, "close_time": 1769399999999, "quote_volume": 9443.80592, "trades": 85, "taker_buy_base": 80197.0, "taker_buy_quote": 4083.06948 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.05054, "high": 0.05132, "low": 0.05053, "close": 0.05106, "volume": 352806.0, "close_time": 1769403599999, "quote_volume": 17951.31105, "trades": 222, "taker_buy_base": 130631.0, "taker_buy_quote": 6649.03353 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.05103, "high": 0.05126, "low": 0.0508, "close": 0.05093, "volume": 195843.0, "close_time": 1769407199999, "quote_volume": 9988.21161, "trades": 127, "taker_buy_base": 112074.0, "taker_buy_quote": 5716.49972 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.05087, "high": 0.05204, "low": 0.05073, "close": 0.05152, "volume": 379544.0, "close_time": 1769410799999, "quote_volume": 19568.09235, "trades": 157, "taker_buy_base": 112159.0, "taker_buy_quote": 5797.91264 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.05145, "high": 0.0516, "low": 0.051, "close": 0.05124, "volume": 339844.0, "close_time": 1769414399999, "quote_volume": 17463.76599, "trades": 174, "taker_buy_base": 191571.0, "taker_buy_quote": 9851.55126 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.05108, "high": 0.05148, "low": 0.05095, "close": 0.05134, "volume": 263814.0, "close_time": 1769417999999, "quote_volume": 13544.7584, "trades": 104, "taker_buy_base": 58303.0, "taker_buy_quote": 2988.54035 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.05126, "high": 0.05126, "low": 0.05054, "close": 0.05066, "volume": 281566.0, "close_time": 1769421599999, "quote_volume": 14308.61348, "trades": 151, "taker_buy_base": 83467.0, "taker_buy_quote": 4244.19943 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.05073, "high": 0.05128, "low": 0.05072, "close": 0.05128, "volume": 266692.0, "close_time": 1769425199999, "quote_volume": 13587.26429, "trades": 84, "taker_buy_base": 78994.0, "taker_buy_quote": 4027.11174 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.05133, "high": 0.05156, "low": 0.05085, "close": 0.05097, "volume": 381481.0, "close_time": 1769428799999, "quote_volume": 19508.43868, "trades": 157, "taker_buy_base": 112535.0, "taker_buy_quote": 5749.93472 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.05091, "high": 0.0511, "low": 0.05058, "close": 0.05098, "volume": 200591.0, "close_time": 1769432399999, "quote_volume": 10217.15503, "trades": 86, "taker_buy_base": 134383.0, "taker_buy_quote": 6848.14184 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.05101, "high": 0.05108, "low": 0.05065, "close": 0.05072, "volume": 156051.0, "close_time": 1769435999999, "quote_volume": 7939.14421, "trades": 79, "taker_buy_base": 72778.0, "taker_buy_quote": 3704.18088 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.05065, "high": 0.05145, "low": 0.0504, "close": 0.05116, "volume": 501009.0, "close_time": 1769439599999, "quote_volume": 25475.05449, "trades": 224, "taker_buy_base": 250133.0, "taker_buy_quote": 12738.03218 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.05117, "high": 0.05259, "low": 0.05117, "close": 0.05219, "volume": 1023552.0, "close_time": 1769443199999, "quote_volume": 53212.76435, "trades": 552, "taker_buy_base": 488103.0, "taker_buy_quote": 25382.61812 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.05217, "high": 0.05289, "low": 0.05187, "close": 0.05188, "volume": 858061.0, "close_time": 1769446799999, "quote_volume": 44858.58122, "trades": 383, "taker_buy_base": 374480.0, "taker_buy_quote": 19615.80944 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.05185, "high": 0.05257, "low": 0.05157, "close": 0.0524, "volume": 600232.0, "close_time": 1769450399999, "quote_volume": 31196.84831, "trades": 243, "taker_buy_base": 429914.0, "taker_buy_quote": 22355.09454 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0523, "high": 0.05297, "low": 0.05221, "close": 0.05279, "volume": 1409078.0, "close_time": 1769453999999, "quote_volume": 74241.67904, "trades": 464, "taker_buy_base": 1021683.0, "taker_buy_quote": 53810.42006 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.05277, "high": 0.0537, "low": 0.0526, "close": 0.05336, "volume": 751715.0, "close_time": 1769457599999, "quote_volume": 39854.16961, "trades": 319, "taker_buy_base": 352874.0, "taker_buy_quote": 18711.13038 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.05323, "high": 0.05383, "low": 0.05298, "close": 0.05315, "volume": 1138587.0, "close_time": 1769461199999, "quote_volume": 60812.78409, "trades": 258, "taker_buy_base": 605201.0, "taker_buy_quote": 32270.74504 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.05317, "high": 0.05379, "low": 0.05297, "close": 0.05374, "volume": 423651.0, "close_time": 1769464799999, "quote_volume": 22640.18832, "trades": 200, "taker_buy_base": 265203.0, "taker_buy_quote": 14195.70744 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.05374, "high": 0.05453, "low": 0.05354, "close": 0.05382, "volume": 618572.0, "close_time": 1769468399999, "quote_volume": 33393.36857, "trades": 276, "taker_buy_base": 317911.0, "taker_buy_quote": 17150.67003 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.05381, "high": 0.05478, "low": 0.05359, "close": 0.0547, "volume": 538828.0, "close_time": 1769471999999, "quote_volume": 29308.30209, "trades": 297, "taker_buy_base": 315671.0, "taker_buy_quote": 17179.82938 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.05467, "high": 0.05649, "low": 0.05427, "close": 0.05643, "volume": 1916441.0, "close_time": 1769475599999, "quote_volume": 105909.86721, "trades": 614, "taker_buy_base": 999315.0, "taker_buy_quote": 55207.20563 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.05634, "high": 0.05728, "low": 0.05594, "close": 0.05684, "volume": 1443353.0, "close_time": 1769479199999, "quote_volume": 81809.60064, "trades": 634, "taker_buy_base": 779652.0, "taker_buy_quote": 44168.94973 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.05689, "high": 0.05725, "low": 0.05612, "close": 0.05625, "volume": 1244827.0, "close_time": 1769482799999, "quote_volume": 70571.5324, "trades": 401, "taker_buy_base": 689217.0, "taker_buy_quote": 39057.18716 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.05627, "high": 0.05687, "low": 0.05562, "close": 0.05563, "volume": 1231629.0, "close_time": 1769486399999, "quote_volume": 69253.17585, "trades": 387, "taker_buy_base": 567811.0, "taker_buy_quote": 31936.40774 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.05565, "high": 0.05603, "low": 0.05527, "close": 0.05528, "volume": 457376.0, "close_time": 1769489999999, "quote_volume": 25429.46055, "trades": 228, "taker_buy_base": 224498.0, "taker_buy_quote": 12471.67686 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0553, "high": 0.056, "low": 0.05479, "close": 0.0556, "volume": 401936.0, "close_time": 1769493599999, "quote_volume": 22324.51876, "trades": 211, "taker_buy_base": 143586.0, "taker_buy_quote": 7961.96134 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.05562, "high": 0.05627, "low": 0.05562, "close": 0.05571, "volume": 827266.0, "close_time": 1769497199999, "quote_volume": 46262.7587, "trades": 308, "taker_buy_base": 369709.0, "taker_buy_quote": 20675.98501 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.05566, "high": 0.05585, "low": 0.05523, "close": 0.05551, "volume": 566179.0, "close_time": 1769500799999, "quote_volume": 31399.17038, "trades": 211, "taker_buy_base": 280025.0, "taker_buy_quote": 15533.9351 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0555, "high": 0.05567, "low": 0.05525, "close": 0.0553, "volume": 317935.0, "close_time": 1769504399999, "quote_volume": 17623.21175, "trades": 165, "taker_buy_base": 148390.0, "taker_buy_quote": 8224.84252 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.05529, "high": 0.05543, "low": 0.05455, "close": 0.05478, "volume": 571198.0, "close_time": 1769507999999, "quote_volume": 31383.3242, "trades": 250, "taker_buy_base": 354057.0, "taker_buy_quote": 19462.42579 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0548, "high": 0.05544, "low": 0.0548, "close": 0.05489, "volume": 485984.0, "close_time": 1769511599999, "quote_volume": 26789.27937, "trades": 190, "taker_buy_base": 237251.0, "taker_buy_quote": 13065.23254 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.05495, "high": 0.055, "low": 0.05429, "close": 0.05472, "volume": 402668.0, "close_time": 1769515199999, "quote_volume": 21977.98967, "trades": 214, "taker_buy_base": 277375.0, "taker_buy_quote": 15130.3294 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0547, "high": 0.05487, "low": 0.05451, "close": 0.05471, "volume": 589528.0, "close_time": 1769518799999, "quote_volume": 32286.13571, "trades": 136, "taker_buy_base": 124247.0, "taker_buy_quote": 6798.29874 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.05471, "high": 0.05479, "low": 0.05387, "close": 0.05399, "volume": 600135.0, "close_time": 1769522399999, "quote_volume": 32547.82333, "trades": 274, "taker_buy_base": 314583.0, "taker_buy_quote": 17057.05773 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.05405, "high": 0.05586, "low": 0.05401, "close": 0.05549, "volume": 1743018.0, "close_time": 1769525999999, "quote_volume": 96213.33, "trades": 603, "taker_buy_base": 737799.0, "taker_buy_quote": 40725.49561 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0555, "high": 0.0559, "low": 0.05499, "close": 0.05566, "volume": 593099.0, "close_time": 1769529599999, "quote_volume": 32864.3807, "trades": 340, "taker_buy_base": 226965.0, "taker_buy_quote": 12582.68182 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.05554, "high": 0.05817, "low": 0.05545, "close": 0.05767, "volume": 3334438.0, "close_time": 1769533199999, "quote_volume": 191599.60238, "trades": 1392, "taker_buy_base": 1745812.0, "taker_buy_quote": 100396.2322 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.05767, "high": 0.05805, "low": 0.05638, "close": 0.05644, "volume": 1678313.0, "close_time": 1769536799999, "quote_volume": 95570.93923, "trades": 568, "taker_buy_base": 736282.0, "taker_buy_quote": 41955.17009 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.05635, "high": 0.05669, "low": 0.05601, "close": 0.05648, "volume": 1013941.0, "close_time": 1769540399999, "quote_volume": 57111.21755, "trades": 433, "taker_buy_base": 498536.0, "taker_buy_quote": 28093.4561 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0565, "high": 0.05769, "low": 0.0561, "close": 0.05757, "volume": 832804.0, "close_time": 1769543999999, "quote_volume": 47291.9927, "trades": 360, "taker_buy_base": 481794.0, "taker_buy_quote": 27377.67792 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.05754, "high": 0.05768, "low": 0.057, "close": 0.05715, "volume": 1783395.0, "close_time": 1769547599999, "quote_volume": 102435.17186, "trades": 456, "taker_buy_base": 461695.0, "taker_buy_quote": 26494.74311 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.05713, "high": 0.05713, "low": 0.05672, "close": 0.05683, "volume": 374002.0, "close_time": 1769551199999, "quote_volume": 21278.60128, "trades": 185, "taker_buy_base": 146010.0, "taker_buy_quote": 8308.53091 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.05684, "high": 0.05787, "low": 0.05682, "close": 0.0576, "volume": 508266.0, "close_time": 1769554799999, "quote_volume": 29131.90467, "trades": 207, "taker_buy_base": 255245.0, "taker_buy_quote": 14641.33724 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.05755, "high": 0.05818, "low": 0.05735, "close": 0.05764, "volume": 670638.0, "close_time": 1769558399999, "quote_volume": 38731.85241, "trades": 241, "taker_buy_base": 394416.0, "taker_buy_quote": 22789.72948 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0576, "high": 0.05791, "low": 0.05723, "close": 0.05731, "volume": 517856.0, "close_time": 1769561999999, "quote_volume": 29789.26991, "trades": 205, "taker_buy_base": 267229.0, "taker_buy_quote": 15370.39755 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.05733, "high": 0.05734, "low": 0.05637, "close": 0.05652, "volume": 369026.0, "close_time": 1769565599999, "quote_volume": 20936.26807, "trades": 217, "taker_buy_base": 164175.0, "taker_buy_quote": 9312.19347 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.05654, "high": 0.05669, "low": 0.05623, "close": 0.05661, "volume": 271127.0, "close_time": 1769569199999, "quote_volume": 15300.77254, "trades": 143, "taker_buy_base": 82981.0, "taker_buy_quote": 4682.026 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.05668, "high": 0.05671, "low": 0.0562, "close": 0.05642, "volume": 333949.0, "close_time": 1769572799999, "quote_volume": 18842.12805, "trades": 135, "taker_buy_base": 93869.0, "taker_buy_quote": 5298.19839 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.05638, "high": 0.05667, "low": 0.05619, "close": 0.05651, "volume": 370553.0, "close_time": 1769576399999, "quote_volume": 20903.38834, "trades": 175, "taker_buy_base": 191054.0, "taker_buy_quote": 10777.04911 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.05646, "high": 0.05684, "low": 0.05617, "close": 0.0564, "volume": 261107.0, "close_time": 1769579999999, "quote_volume": 14750.0367, "trades": 120, "taker_buy_base": 91595.0, "taker_buy_quote": 5167.82803 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.05641, "high": 0.0566, "low": 0.05613, "close": 0.0566, "volume": 448049.0, "close_time": 1769583599999, "quote_volume": 25270.19159, "trades": 195, "taker_buy_base": 148715.0, "taker_buy_quote": 8392.07934 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.05665, "high": 0.05731, "low": 0.05661, "close": 0.05709, "volume": 580138.0, "close_time": 1769587199999, "quote_volume": 33009.24915, "trades": 363, "taker_buy_base": 325733.0, "taker_buy_quote": 18540.62195 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.05712, "high": 0.0575, "low": 0.05634, "close": 0.05642, "volume": 387394.0, "close_time": 1769590799999, "quote_volume": 22005.9031, "trades": 241, "taker_buy_base": 142312.0, "taker_buy_quote": 8088.8852 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.05645, "high": 0.0571, "low": 0.05638, "close": 0.05667, "volume": 295232.0, "close_time": 1769594399999, "quote_volume": 16720.71216, "trades": 174, "taker_buy_base": 153444.0, "taker_buy_quote": 8692.91432 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.05672, "high": 0.05687, "low": 0.05641, "close": 0.05668, "volume": 301261.0, "close_time": 1769597999999, "quote_volume": 17071.49156, "trades": 147, "taker_buy_base": 137323.0, "taker_buy_quote": 7779.61922 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.05662, "high": 0.05708, "low": 0.05635, "close": 0.05677, "volume": 330844.0, "close_time": 1769601599999, "quote_volume": 18770.22854, "trades": 170, "taker_buy_base": 106201.0, "taker_buy_quote": 6025.22944 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.05675, "high": 0.05704, "low": 0.0563, "close": 0.05654, "volume": 1089182.0, "close_time": 1769605199999, "quote_volume": 61623.60475, "trades": 322, "taker_buy_base": 567847.0, "taker_buy_quote": 32103.97484 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.05662, "high": 0.05667, "low": 0.05634, "close": 0.05661, "volume": 357389.0, "close_time": 1769608799999, "quote_volume": 20184.31379, "trades": 193, "taker_buy_base": 208160.0, "taker_buy_quote": 11759.23547 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.05662, "high": 0.05735, "low": 0.05655, "close": 0.05722, "volume": 723371.0, "close_time": 1769612399999, "quote_volume": 41161.34301, "trades": 294, "taker_buy_base": 419734.0, "taker_buy_quote": 23888.41856 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.05716, "high": 0.05724, "low": 0.05639, "close": 0.05652, "volume": 408778.0, "close_time": 1769615999999, "quote_volume": 23206.86731, "trades": 205, "taker_buy_base": 231284.0, "taker_buy_quote": 13135.64572 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.05655, "high": 0.05679, "low": 0.05613, "close": 0.05615, "volume": 422005.0, "close_time": 1769619599999, "quote_volume": 23780.0045, "trades": 137, "taker_buy_base": 285740.0, "taker_buy_quote": 16093.78826 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.05617, "high": 0.05667, "low": 0.05581, "close": 0.05647, "volume": 552501.0, "close_time": 1769623199999, "quote_volume": 31025.51276, "trades": 332, "taker_buy_base": 337090.0, "taker_buy_quote": 18919.58155 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.05641, "high": 0.05675, "low": 0.05612, "close": 0.0566, "volume": 341999.0, "close_time": 1769626799999, "quote_volume": 19325.07354, "trades": 168, "taker_buy_base": 113841.0, "taker_buy_quote": 6424.93309 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.05669, "high": 0.05789, "low": 0.05651, "close": 0.05759, "volume": 543702.0, "close_time": 1769630399999, "quote_volume": 31129.0825, "trades": 306, "taker_buy_base": 360757.0, "taker_buy_quote": 20654.70973 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.05757, "high": 0.05795, "low": 0.05684, "close": 0.0572, "volume": 520992.0, "close_time": 1769633999999, "quote_volume": 29950.49012, "trades": 301, "taker_buy_base": 226361.0, "taker_buy_quote": 12994.07097 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.05715, "high": 0.05807, "low": 0.05701, "close": 0.0576, "volume": 526000.0, "close_time": 1769637599999, "quote_volume": 30291.17384, "trades": 259, "taker_buy_base": 226686.0, "taker_buy_quote": 13084.85308 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0575, "high": 0.0575, "low": 0.05648, "close": 0.05668, "volume": 473946.0, "close_time": 1769641199999, "quote_volume": 26910.40773, "trades": 260, "taker_buy_base": 190191.0, "taker_buy_quote": 10806.69078 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.05674, "high": 0.05689, "low": 0.05609, "close": 0.05625, "volume": 849552.0, "close_time": 1769644799999, "quote_volume": 47833.05064, "trades": 449, "taker_buy_base": 465405.0, "taker_buy_quote": 26193.1666 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0563, "high": 0.05639, "low": 0.05548, "close": 0.05588, "volume": 884887.0, "close_time": 1769648399999, "quote_volume": 49452.77784, "trades": 553, "taker_buy_base": 407941.0, "taker_buy_quote": 22823.04155 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.05585, "high": 0.056, "low": 0.05507, "close": 0.05523, "volume": 1144589.0, "close_time": 1769651999999, "quote_volume": 63422.10425, "trades": 609, "taker_buy_base": 238872.0, "taker_buy_quote": 13262.6387 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.05517, "high": 0.05535, "low": 0.05442, "close": 0.05462, "volume": 1034917.0, "close_time": 1769655599999, "quote_volume": 56696.62912, "trades": 583, "taker_buy_base": 511707.0, "taker_buy_quote": 28022.06793 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.05457, "high": 0.05486, "low": 0.05402, "close": 0.05427, "volume": 1616730.0, "close_time": 1769659199999, "quote_volume": 87866.85289, "trades": 927, "taker_buy_base": 587306.0, "taker_buy_quote": 31929.17936 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.05421, "high": 0.05431, "low": 0.0537, "close": 0.05378, "volume": 436239.0, "close_time": 1769662799999, "quote_volume": 23566.3873, "trades": 313, "taker_buy_base": 241384.0, "taker_buy_quote": 13045.05528 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.05378, "high": 0.05402, "low": 0.05303, "close": 0.05328, "volume": 1864005.0, "close_time": 1769666399999, "quote_volume": 99708.14649, "trades": 875, "taker_buy_base": 627355.0, "taker_buy_quote": 33635.75056 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.05327, "high": 0.05331, "low": 0.05288, "close": 0.05302, "volume": 348135.0, "close_time": 1769669999999, "quote_volume": 18466.66606, "trades": 226, "taker_buy_base": 209996.0, "taker_buy_quote": 11142.00299 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.05309, "high": 0.05321, "low": 0.05276, "close": 0.05292, "volume": 423624.0, "close_time": 1769673599999, "quote_volume": 22430.44919, "trades": 288, "taker_buy_base": 222873.0, "taker_buy_quote": 11799.08664 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.05289, "high": 0.05289, "low": 0.05074, "close": 0.0512, "volume": 4159163.0, "close_time": 1769677199999, "quote_volume": 214051.75122, "trades": 1499, "taker_buy_base": 1417816.0, "taker_buy_quote": 72946.07461 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.05126, "high": 0.05137, "low": 0.05082, "close": 0.05106, "volume": 1945648.0, "close_time": 1769680799999, "quote_volume": 99220.60938, "trades": 741, "taker_buy_base": 630579.0, "taker_buy_quote": 32205.90789 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.05105, "high": 0.05146, "low": 0.05059, "close": 0.05069, "volume": 834667.0, "close_time": 1769684399999, "quote_volume": 42567.70939, "trades": 536, "taker_buy_base": 326619.0, "taker_buy_quote": 16687.16371 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.05069, "high": 0.05075, "low": 0.04969, "close": 0.05011, "volume": 1743141.0, "close_time": 1769687999999, "quote_volume": 87467.31047, "trades": 1034, "taker_buy_base": 640651.0, "taker_buy_quote": 32149.19088 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0501, "high": 0.05048, "low": 0.04802, "close": 0.04862, "volume": 4582985.0, "close_time": 1769691599999, "quote_volume": 223238.04839, "trades": 1969, "taker_buy_base": 1909980.0, "taker_buy_quote": 93171.87754 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.04864, "high": 0.04909, "low": 0.04827, "close": 0.0489, "volume": 2407270.0, "close_time": 1769695199999, "quote_volume": 117384.01579, "trades": 1008, "taker_buy_base": 787868.0, "taker_buy_quote": 38387.64603 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.04891, "high": 0.049, "low": 0.04689, "close": 0.048, "volume": 2955432.0, "close_time": 1769698799999, "quote_volume": 142551.92914, "trades": 1148, "taker_buy_base": 991412.0, "taker_buy_quote": 47890.32913 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.04798, "high": 0.04861, "low": 0.04671, "close": 0.04857, "volume": 4755287.0, "close_time": 1769702399999, "quote_volume": 226080.64879, "trades": 2350, "taker_buy_base": 2207817.0, "taker_buy_quote": 105346.39443 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.04855, "high": 0.04855, "low": 0.04708, "close": 0.04746, "volume": 1702041.0, "close_time": 1769705999999, "quote_volume": 81067.53374, "trades": 987, "taker_buy_base": 935698.0, "taker_buy_quote": 44535.76781 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.04746, "high": 0.04773, "low": 0.04681, "close": 0.04695, "volume": 1121669.0, "close_time": 1769709599999, "quote_volume": 53046.00403, "trades": 660, "taker_buy_base": 474405.0, "taker_buy_quote": 22491.86738 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.04689, "high": 0.04696, "low": 0.04636, "close": 0.04652, "volume": 1635018.0, "close_time": 1769713199999, "quote_volume": 76308.70567, "trades": 886, "taker_buy_base": 725712.0, "taker_buy_quote": 33886.91819 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.04649, "high": 0.0469, "low": 0.04634, "close": 0.04657, "volume": 958335.0, "close_time": 1769716799999, "quote_volume": 44726.25582, "trades": 623, "taker_buy_base": 517089.0, "taker_buy_quote": 24155.4715 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.04652, "high": 0.0468, "low": 0.04613, "close": 0.04677, "volume": 1253293.0, "close_time": 1769720399999, "quote_volume": 58167.99874, "trades": 646, "taker_buy_base": 416161.0, "taker_buy_quote": 19324.7136 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.04683, "high": 0.04724, "low": 0.04674, "close": 0.04706, "volume": 1169090.0, "close_time": 1769723999999, "quote_volume": 54933.48405, "trades": 681, "taker_buy_base": 844572.0, "taker_buy_quote": 39701.06228 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.04706, "high": 0.04782, "low": 0.04706, "close": 0.04767, "volume": 820485.0, "close_time": 1769727599999, "quote_volume": 39000.59677, "trades": 458, "taker_buy_base": 431710.0, "taker_buy_quote": 20492.01761 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.04763, "high": 0.04763, "low": 0.04666, "close": 0.04712, "volume": 524800.0, "close_time": 1769731199999, "quote_volume": 24687.56174, "trades": 351, "taker_buy_base": 209201.0, "taker_buy_quote": 9843.49911 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.04709, "high": 0.0479, "low": 0.04679, "close": 0.04759, "volume": 664680.0, "close_time": 1769734799999, "quote_volume": 31442.61991, "trades": 379, "taker_buy_base": 323550.0, "taker_buy_quote": 15329.49149 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.04759, "high": 0.04801, "low": 0.04654, "close": 0.0477, "volume": 2587417.0, "close_time": 1769738399999, "quote_volume": 122232.31482, "trades": 1081, "taker_buy_base": 1266497.0, "taker_buy_quote": 59714.57447 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.04748, "high": 0.048, "low": 0.04672, "close": 0.04733, "volume": 1075510.0, "close_time": 1769741999999, "quote_volume": 51181.07239, "trades": 493, "taker_buy_base": 444482.0, "taker_buy_quote": 21161.9375 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.04743, "high": 0.04773, "low": 0.04721, "close": 0.0474, "volume": 258070.0, "close_time": 1769745599999, "quote_volume": 12242.71568, "trades": 190, "taker_buy_base": 133595.0, "taker_buy_quote": 6342.07398 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.04739, "high": 0.04776, "low": 0.04707, "close": 0.04732, "volume": 178016.0, "close_time": 1769749199999, "quote_volume": 8439.11839, "trades": 179, "taker_buy_base": 95932.0, "taker_buy_quote": 4554.88081 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.04759, "high": 0.04827, "low": 0.04741, "close": 0.04791, "volume": 467596.0, "close_time": 1769752799999, "quote_volume": 22323.7189, "trades": 303, "taker_buy_base": 284761.0, "taker_buy_quote": 13604.41301 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.04798, "high": 0.04851, "low": 0.04745, "close": 0.04839, "volume": 894072.0, "close_time": 1769756399999, "quote_volume": 42839.78241, "trades": 417, "taker_buy_base": 454811.0, "taker_buy_quote": 21787.42503 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.04836, "high": 0.04903, "low": 0.04813, "close": 0.04872, "volume": 881356.0, "close_time": 1769759999999, "quote_volume": 42769.30641, "trades": 430, "taker_buy_base": 385705.0, "taker_buy_quote": 18723.44078 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.04875, "high": 0.04918, "low": 0.04809, "close": 0.04875, "volume": 1229298.0, "close_time": 1769763599999, "quote_volume": 59843.36396, "trades": 458, "taker_buy_base": 424422.0, "taker_buy_quote": 20668.27916 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.04881, "high": 0.04887, "low": 0.04797, "close": 0.0482, "volume": 491373.0, "close_time": 1769767199999, "quote_volume": 23802.18379, "trades": 290, "taker_buy_base": 216244.0, "taker_buy_quote": 10468.03842 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.04831, "high": 0.04831, "low": 0.04761, "close": 0.04773, "volume": 543539.0, "close_time": 1769770799999, "quote_volume": 26023.25343, "trades": 252, "taker_buy_base": 294567.0, "taker_buy_quote": 14102.48096 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.04779, "high": 0.04869, "low": 0.04757, "close": 0.04862, "volume": 269912.0, "close_time": 1769774399999, "quote_volume": 12949.12144, "trades": 141, "taker_buy_base": 152940.0, "taker_buy_quote": 7338.76092 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.04852, "high": 0.04852, "low": 0.04738, "close": 0.04748, "volume": 537522.0, "close_time": 1769777999999, "quote_volume": 25655.65247, "trades": 279, "taker_buy_base": 231463.0, "taker_buy_quote": 11053.2725 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.04759, "high": 0.04774, "low": 0.04714, "close": 0.0474, "volume": 954363.0, "close_time": 1769781599999, "quote_volume": 45325.30369, "trades": 313, "taker_buy_base": 581923.0, "taker_buy_quote": 27655.22313 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.04751, "high": 0.04866, "low": 0.04751, "close": 0.04823, "volume": 925826.0, "close_time": 1769785199999, "quote_volume": 44463.76226, "trades": 392, "taker_buy_base": 434461.0, "taker_buy_quote": 20852.5056 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.04843, "high": 0.04853, "low": 0.04781, "close": 0.04791, "volume": 791106.0, "close_time": 1769788799999, "quote_volume": 38118.41218, "trades": 380, "taker_buy_base": 454669.0, "taker_buy_quote": 21931.5825 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.04795, "high": 0.04824, "low": 0.04743, "close": 0.04769, "volume": 650593.0, "close_time": 1769792399999, "quote_volume": 31138.14945, "trades": 498, "taker_buy_base": 326557.0, "taker_buy_quote": 15645.60206 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0477, "high": 0.04894, "low": 0.04757, "close": 0.04855, "volume": 1305790.0, "close_time": 1769795999999, "quote_volume": 63050.51068, "trades": 476, "taker_buy_base": 687901.0, "taker_buy_quote": 33073.18354 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.04854, "high": 0.04993, "low": 0.04786, "close": 0.04985, "volume": 1084277.0, "close_time": 1769799599999, "quote_volume": 52942.41507, "trades": 546, "taker_buy_base": 567846.0, "taker_buy_quote": 27673.40053 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.04988, "high": 0.05063, "low": 0.04983, "close": 0.04993, "volume": 1326292.0, "close_time": 1769803199999, "quote_volume": 66517.17568, "trades": 695, "taker_buy_base": 681312.0, "taker_buy_quote": 34205.91618 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.04994, "high": 0.04994, "low": 0.04875, "close": 0.04894, "volume": 1302981.0, "close_time": 1769806799999, "quote_volume": 63973.54439, "trades": 745, "taker_buy_base": 710945.0, "taker_buy_quote": 34911.9606 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.04895, "high": 0.04957, "low": 0.04878, "close": 0.04954, "volume": 1255649.0, "close_time": 1769810399999, "quote_volume": 61900.44771, "trades": 403, "taker_buy_base": 585343.0, "taker_buy_quote": 28885.92596 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.04952, "high": 0.0503, "low": 0.04879, "close": 0.04957, "volume": 842622.0, "close_time": 1769813999999, "quote_volume": 41676.57083, "trades": 262, "taker_buy_base": 678474.0, "taker_buy_quote": 33564.08214 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.04966, "high": 0.04975, "low": 0.04904, "close": 0.0493, "volume": 432280.0, "close_time": 1769817599999, "quote_volume": 21337.70992, "trades": 154, "taker_buy_base": 100539.0, "taker_buy_quote": 4954.23959 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.04933, "high": 0.04933, "low": 0.04868, "close": 0.0488, "volume": 552183.0, "close_time": 1769821199999, "quote_volume": 27027.10074, "trades": 258, "taker_buy_base": 234013.0, "taker_buy_quote": 11458.62406 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.04876, "high": 0.0488, "low": 0.04837, "close": 0.04845, "volume": 150648.0, "close_time": 1769824799999, "quote_volume": 7327.05082, "trades": 124, "taker_buy_base": 72022.0, "taker_buy_quote": 3502.32926 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0484, "high": 0.04881, "low": 0.0482, "close": 0.04844, "volume": 344548.0, "close_time": 1769828399999, "quote_volume": 16670.12398, "trades": 183, "taker_buy_base": 143222.0, "taker_buy_quote": 6925.21674 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.04838, "high": 0.04862, "low": 0.04823, "close": 0.04852, "volume": 437988.0, "close_time": 1769831999999, "quote_volume": 21211.56516, "trades": 205, "taker_buy_base": 149957.0, "taker_buy_quote": 7268.95404 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.04848, "high": 0.04903, "low": 0.04847, "close": 0.0488, "volume": 579222.0, "close_time": 1769835599999, "quote_volume": 28291.47544, "trades": 306, "taker_buy_base": 433561.0, "taker_buy_quote": 21177.1097 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.04869, "high": 0.04899, "low": 0.0485, "close": 0.04855, "volume": 180084.0, "close_time": 1769839199999, "quote_volume": 8775.39353, "trades": 91, "taker_buy_base": 87692.0, "taker_buy_quote": 4279.3267 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.04871, "high": 0.04871, "low": 0.04771, "close": 0.04795, "volume": 870117.0, "close_time": 1769842799999, "quote_volume": 41813.92217, "trades": 453, "taker_buy_base": 348414.0, "taker_buy_quote": 16737.78736 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.04797, "high": 0.04808, "low": 0.04767, "close": 0.04797, "volume": 243496.0, "close_time": 1769846399999, "quote_volume": 11652.6838, "trades": 159, "taker_buy_base": 134138.0, "taker_buy_quote": 6423.16383 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.04799, "high": 0.04807, "low": 0.04736, "close": 0.04791, "volume": 1038397.0, "close_time": 1769849999999, "quote_volume": 49446.06888, "trades": 544, "taker_buy_base": 357243.0, "taker_buy_quote": 17006.69093 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.04781, "high": 0.04796, "low": 0.04697, "close": 0.04708, "volume": 1040561.0, "close_time": 1769853599999, "quote_volume": 49201.86379, "trades": 555, "taker_buy_base": 357003.0, "taker_buy_quote": 16873.25803 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.04715, "high": 0.04735, "low": 0.04675, "close": 0.04726, "volume": 1307088.0, "close_time": 1769857199999, "quote_volume": 61547.91764, "trades": 477, "taker_buy_base": 798448.0, "taker_buy_quote": 37595.86673 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.04725, "high": 0.04726, "low": 0.0468, "close": 0.04697, "volume": 472006.0, "close_time": 1769860799999, "quote_volume": 22188.62963, "trades": 289, "taker_buy_base": 162286.0, "taker_buy_quote": 7635.56547 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.04696, "high": 0.04745, "low": 0.04687, "close": 0.04715, "volume": 444054.0, "close_time": 1769864399999, "quote_volume": 20923.15949, "trades": 234, "taker_buy_base": 300975.0, "taker_buy_quote": 14178.52801 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.04717, "high": 0.04724, "low": 0.04649, "close": 0.04657, "volume": 739050.0, "close_time": 1769867999999, "quote_volume": 34538.49372, "trades": 384, "taker_buy_base": 311509.0, "taker_buy_quote": 14565.07983 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0466, "high": 0.04674, "low": 0.04454, "close": 0.0452, "volume": 6752206.0, "close_time": 1769871599999, "quote_volume": 305647.40208, "trades": 2279, "taker_buy_base": 2926609.0, "taker_buy_quote": 132472.45808 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.04509, "high": 0.04556, "low": 0.04431, "close": 0.0445, "volume": 1694286.0, "close_time": 1769875199999, "quote_volume": 76117.48543, "trades": 867, "taker_buy_base": 687352.0, "taker_buy_quote": 30893.87639 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0445, "high": 0.04475, "low": 0.04355, "close": 0.04372, "volume": 2881202.0, "close_time": 1769878799999, "quote_volume": 127199.47503, "trades": 1178, "taker_buy_base": 1401304.0, "taker_buy_quote": 61878.58227 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.04373, "high": 0.04386, "low": 0.04154, "close": 0.04297, "volume": 5179257.0, "close_time": 1769882399999, "quote_volume": 220913.08271, "trades": 2200, "taker_buy_base": 2308916.0, "taker_buy_quote": 98490.54246 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.04294, "high": 0.04332, "low": 0.04058, "close": 0.04292, "volume": 4493329.0, "close_time": 1769885999999, "quote_volume": 189421.91927, "trades": 2017, "taker_buy_base": 2461447.0, "taker_buy_quote": 103684.84679 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.04285, "high": 0.044, "low": 0.04282, "close": 0.04313, "volume": 1508833.0, "close_time": 1769889599999, "quote_volume": 65176.5862, "trades": 663, "taker_buy_base": 935489.0, "taker_buy_quote": 40351.57397 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0432, "high": 0.04355, "low": 0.04272, "close": 0.04354, "volume": 490826.0, "close_time": 1769893199999, "quote_volume": 21136.87273, "trades": 264, "taker_buy_base": 326778.0, "taker_buy_quote": 14074.46922 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.04365, "high": 0.04442, "low": 0.04348, "close": 0.04433, "volume": 1128836.0, "close_time": 1769896799999, "quote_volume": 49670.63852, "trades": 453, "taker_buy_base": 326702.0, "taker_buy_quote": 14368.83238 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.04433, "high": 0.04444, "low": 0.04369, "close": 0.04377, "volume": 1126482.0, "close_time": 1769900399999, "quote_volume": 49663.92758, "trades": 378, "taker_buy_base": 643645.0, "taker_buy_quote": 28381.89121 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.04385, "high": 0.04468, "low": 0.04385, "close": 0.04429, "volume": 342880.0, "close_time": 1769903999999, "quote_volume": 15191.4716, "trades": 182, "taker_buy_base": 171280.0, "taker_buy_quote": 7590.41877 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04428, "high": 0.04534, "low": 0.04428, "close": 0.04503, "volume": 1526770.0, "close_time": 1769907599999, "quote_volume": 68671.84305, "trades": 556, "taker_buy_base": 826660.0, "taker_buy_quote": 37179.86415 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.04494, "high": 0.04553, "low": 0.04465, "close": 0.04511, "volume": 893661.0, "close_time": 1769911199999, "quote_volume": 40232.91533, "trades": 385, "taker_buy_base": 438882.0, "taker_buy_quote": 19749.68294 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0452, "high": 0.04598, "low": 0.04406, "close": 0.04598, "volume": 1158097.0, "close_time": 1769914799999, "quote_volume": 52041.64494, "trades": 494, "taker_buy_base": 229928.0, "taker_buy_quote": 10388.86656 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.04596, "high": 0.04641, "low": 0.04538, "close": 0.04557, "volume": 1207428.0, "close_time": 1769918399999, "quote_volume": 55272.78378, "trades": 565, "taker_buy_base": 559845.0, "taker_buy_quote": 25645.07873 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.04557, "high": 0.04597, "low": 0.04473, "close": 0.04561, "volume": 1084280.0, "close_time": 1769921999999, "quote_volume": 49033.23015, "trades": 334, "taker_buy_base": 290690.0, "taker_buy_quote": 13167.72777 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0456, "high": 0.04572, "low": 0.04517, "close": 0.04531, "volume": 351221.0, "close_time": 1769925599999, "quote_volume": 15934.43196, "trades": 160, "taker_buy_base": 135778.0, "taker_buy_quote": 6165.3924 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.04539, "high": 0.04615, "low": 0.04539, "close": 0.04575, "volume": 995528.0, "close_time": 1769929199999, "quote_volume": 45543.90588, "trades": 446, "taker_buy_base": 777648.0, "taker_buy_quote": 35562.01075 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.04556, "high": 0.04575, "low": 0.04527, "close": 0.04539, "volume": 840429.0, "close_time": 1769932799999, "quote_volume": 38160.52344, "trades": 238, "taker_buy_base": 504363.0, "taker_buy_quote": 22907.00984 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.04541, "high": 0.04613, "low": 0.0452, "close": 0.04582, "volume": 545050.0, "close_time": 1769936399999, "quote_volume": 24844.15275, "trades": 208, "taker_buy_base": 340984.0, "taker_buy_quote": 15545.54985 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0458, "high": 0.04665, "low": 0.0458, "close": 0.04645, "volume": 536366.0, "close_time": 1769939999999, "quote_volume": 24733.35081, "trades": 251, "taker_buy_base": 341316.0, "taker_buy_quote": 15760.11591 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.04634, "high": 0.04674, "low": 0.04581, "close": 0.046, "volume": 1353331.0, "close_time": 1769943599999, "quote_volume": 62666.49747, "trades": 577, "taker_buy_base": 896092.0, "taker_buy_quote": 41539.63818 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.04602, "high": 0.0467, "low": 0.04601, "close": 0.04665, "volume": 499877.0, "close_time": 1769947199999, "quote_volume": 23199.939, "trades": 241, "taker_buy_base": 274109.0, "taker_buy_quote": 12718.23337 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.04664, "high": 0.04724, "low": 0.04623, "close": 0.04694, "volume": 1473340.0, "close_time": 1769950799999, "quote_volume": 69115.16458, "trades": 473, "taker_buy_base": 636931.0, "taker_buy_quote": 29858.60748 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.04694, "high": 0.04742, "low": 0.04639, "close": 0.04671, "volume": 1913152.0, "close_time": 1769954399999, "quote_volume": 89813.67481, "trades": 646, "taker_buy_base": 975464.0, "taker_buy_quote": 45836.10395 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.04668, "high": 0.04669, "low": 0.04534, "close": 0.04614, "volume": 1727079.0, "close_time": 1769957999999, "quote_volume": 79202.95918, "trades": 689, "taker_buy_base": 517936.0, "taker_buy_quote": 23738.88887 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.04613, "high": 0.04619, "low": 0.04547, "close": 0.04577, "volume": 1781033.0, "close_time": 1769961599999, "quote_volume": 81522.90884, "trades": 670, "taker_buy_base": 955585.0, "taker_buy_quote": 43745.92367 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.04566, "high": 0.04624, "low": 0.04539, "close": 0.04567, "volume": 978180.0, "close_time": 1769965199999, "quote_volume": 44689.24599, "trades": 461, "taker_buy_base": 443335.0, "taker_buy_quote": 20262.55433 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.04566, "high": 0.04593, "low": 0.04524, "close": 0.04557, "volume": 432633.0, "close_time": 1769968799999, "quote_volume": 19714.97312, "trades": 236, "taker_buy_base": 163063.0, "taker_buy_quote": 7432.16971 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.04563, "high": 0.04632, "low": 0.04563, "close": 0.04593, "volume": 1302877.0, "close_time": 1769972399999, "quote_volume": 59931.00062, "trades": 521, "taker_buy_base": 599893.0, "taker_buy_quote": 27577.97706 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.04604, "high": 0.04611, "low": 0.04548, "close": 0.04554, "volume": 1518055.0, "close_time": 1769975999999, "quote_volume": 69452.8165, "trades": 576, "taker_buy_base": 818709.0, "taker_buy_quote": 37497.18868 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.04553, "high": 0.04605, "low": 0.04529, "close": 0.04564, "volume": 741166.0, "close_time": 1769979599999, "quote_volume": 33757.08956, "trades": 188, "taker_buy_base": 312027.0, "taker_buy_quote": 14244.20493 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.04558, "high": 0.04602, "low": 0.0455, "close": 0.04574, "volume": 382310.0, "close_time": 1769983199999, "quote_volume": 17484.56528, "trades": 153, "taker_buy_base": 132734.0, "taker_buy_quote": 6081.3433 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.04579, "high": 0.0467, "low": 0.04579, "close": 0.04617, "volume": 512899.0, "close_time": 1769986799999, "quote_volume": 23753.53986, "trades": 109, "taker_buy_base": 347209.0, "taker_buy_quote": 16071.10525 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.04614, "high": 0.0467, "low": 0.04527, "close": 0.04603, "volume": 1706269.0, "close_time": 1769990399999, "quote_volume": 78660.43384, "trades": 372, "taker_buy_base": 856608.0, "taker_buy_quote": 39542.9105 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.04603, "high": 0.0471, "low": 0.04556, "close": 0.04682, "volume": 1788382.0, "close_time": 1769993999999, "quote_volume": 83067.71092, "trades": 724, "taker_buy_base": 1000473.0, "taker_buy_quote": 46538.0629 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.04685, "high": 0.04701, "low": 0.04615, "close": 0.04672, "volume": 949406.0, "close_time": 1769997599999, "quote_volume": 44351.67918, "trades": 399, "taker_buy_base": 481839.0, "taker_buy_quote": 22516.40386 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.04671, "high": 0.04686, "low": 0.04582, "close": 0.04593, "volume": 621033.0, "close_time": 1770001199999, "quote_volume": 28797.76612, "trades": 282, "taker_buy_base": 196678.0, "taker_buy_quote": 9126.46073 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.04601, "high": 0.04612, "low": 0.04365, "close": 0.04579, "volume": 4388072.0, "close_time": 1770004799999, "quote_volume": 196116.96934, "trades": 1692, "taker_buy_base": 1957172.0, "taker_buy_quote": 87713.35423 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.04573, "high": 0.04673, "low": 0.04501, "close": 0.04568, "volume": 1282015.0, "close_time": 1770008399999, "quote_volume": 58966.17025, "trades": 687, "taker_buy_base": 690644.0, "taker_buy_quote": 31762.7972 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.04566, "high": 0.04573, "low": 0.04473, "close": 0.0455, "volume": 1053327.0, "close_time": 1770011999999, "quote_volume": 47547.74659, "trades": 449, "taker_buy_base": 439170.0, "taker_buy_quote": 19823.46278 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0454, "high": 0.04648, "low": 0.04483, "close": 0.04599, "volume": 1987629.0, "close_time": 1770015599999, "quote_volume": 91004.6882, "trades": 737, "taker_buy_base": 1078258.0, "taker_buy_quote": 49426.9425 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.04597, "high": 0.04658, "low": 0.0456, "close": 0.04575, "volume": 1844848.0, "close_time": 1770019199999, "quote_volume": 85211.04275, "trades": 741, "taker_buy_base": 1147439.0, "taker_buy_quote": 53065.30465 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.04577, "high": 0.04609, "low": 0.04561, "close": 0.04566, "volume": 445015.0, "close_time": 1770022799999, "quote_volume": 20423.49081, "trades": 235, "taker_buy_base": 219822.0, "taker_buy_quote": 10091.64183 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.04566, "high": 0.0464, "low": 0.04522, "close": 0.04606, "volume": 1003965.0, "close_time": 1770026399999, "quote_volume": 45879.66653, "trades": 432, "taker_buy_base": 493945.0, "taker_buy_quote": 22552.21018 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.04608, "high": 0.04613, "low": 0.04569, "close": 0.04609, "volume": 502842.0, "close_time": 1770029999999, "quote_volume": 23096.94047, "trades": 231, "taker_buy_base": 226818.0, "taker_buy_quote": 10427.85007 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0461, "high": 0.04693, "low": 0.04607, "close": 0.04659, "volume": 817344.0, "close_time": 1770033599999, "quote_volume": 38126.45826, "trades": 348, "taker_buy_base": 371929.0, "taker_buy_quote": 17350.31974 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.04659, "high": 0.04668, "low": 0.0462, "close": 0.04627, "volume": 453334.0, "close_time": 1770037199999, "quote_volume": 21075.31326, "trades": 221, "taker_buy_base": 223252.0, "taker_buy_quote": 10375.50605 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.04629, "high": 0.04629, "low": 0.04581, "close": 0.04615, "volume": 621587.0, "close_time": 1770040799999, "quote_volume": 28603.01427, "trades": 276, "taker_buy_base": 300776.0, "taker_buy_quote": 13845.8469 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0461, "high": 0.04658, "low": 0.04574, "close": 0.04621, "volume": 555005.0, "close_time": 1770044399999, "quote_volume": 25656.91427, "trades": 201, "taker_buy_base": 367951.0, "taker_buy_quote": 17021.83894 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.04613, "high": 0.04715, "low": 0.04613, "close": 0.04676, "volume": 619487.0, "close_time": 1770047999999, "quote_volume": 28906.68661, "trades": 313, "taker_buy_base": 291611.0, "taker_buy_quote": 13584.20007 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0468, "high": 0.04698, "low": 0.04634, "close": 0.04634, "volume": 871663.0, "close_time": 1770051599999, "quote_volume": 40652.93872, "trades": 459, "taker_buy_base": 344257.0, "taker_buy_quote": 16052.03211 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.04627, "high": 0.04657, "low": 0.04598, "close": 0.04617, "volume": 232963.0, "close_time": 1770055199999, "quote_volume": 10787.35403, "trades": 136, "taker_buy_base": 48878.0, "taker_buy_quote": 2263.9401 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.04631, "high": 0.04676, "low": 0.04599, "close": 0.04663, "volume": 784336.0, "close_time": 1770058799999, "quote_volume": 36457.50461, "trades": 203, "taker_buy_base": 438466.0, "taker_buy_quote": 20408.36375 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.04662, "high": 0.04664, "low": 0.04619, "close": 0.04627, "volume": 235877.0, "close_time": 1770062399999, "quote_volume": 10930.8592, "trades": 125, "taker_buy_base": 28055.0, "taker_buy_quote": 1304.45288 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.04622, "high": 0.04652, "low": 0.0461, "close": 0.04636, "volume": 506432.0, "close_time": 1770065999999, "quote_volume": 23397.4388, "trades": 110, "taker_buy_base": 68133.0, "taker_buy_quote": 3153.47996 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.04635, "high": 0.0465, "low": 0.04579, "close": 0.04586, "volume": 498052.0, "close_time": 1770069599999, "quote_volume": 22923.43432, "trades": 168, "taker_buy_base": 247649.0, "taker_buy_quote": 11410.20033 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.04591, "high": 0.04594, "low": 0.0457, "close": 0.04589, "volume": 135090.0, "close_time": 1770073199999, "quote_volume": 6187.29081, "trades": 60, "taker_buy_base": 102662.0, "taker_buy_quote": 4699.19265 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.04628, "high": 0.04652, "low": 0.0462, "close": 0.04623, "volume": 177622.0, "close_time": 1770076799999, "quote_volume": 8234.1511, "trades": 72, "taker_buy_base": 29848.0, "taker_buy_quote": 1383.86852 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.04613, "high": 0.04613, "low": 0.04531, "close": 0.0456, "volume": 466494.0, "close_time": 1770080399999, "quote_volume": 21256.6218, "trades": 231, "taker_buy_base": 134706.0, "taker_buy_quote": 6135.54083 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.04559, "high": 0.04571, "low": 0.04525, "close": 0.04536, "volume": 563706.0, "close_time": 1770083999999, "quote_volume": 25576.51259, "trades": 249, "taker_buy_base": 349936.0, "taker_buy_quote": 15878.43305 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0454, "high": 0.04545, "low": 0.0443, "close": 0.04479, "volume": 1867441.0, "close_time": 1770087599999, "quote_volume": 83769.03125, "trades": 719, "taker_buy_base": 557054.0, "taker_buy_quote": 24987.29222 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.04482, "high": 0.04552, "low": 0.04457, "close": 0.04548, "volume": 529755.0, "close_time": 1770091199999, "quote_volume": 23847.19566, "trades": 293, "taker_buy_base": 278417.0, "taker_buy_quote": 12567.25297 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.04549, "high": 0.04551, "low": 0.04508, "close": 0.04524, "volume": 485527.0, "close_time": 1770094799999, "quote_volume": 21931.52762, "trades": 200, "taker_buy_base": 144052.0, "taker_buy_quote": 6507.16909 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.04523, "high": 0.04523, "low": 0.04451, "close": 0.04455, "volume": 556533.0, "close_time": 1770098399999, "quote_volume": 24909.03432, "trades": 220, "taker_buy_base": 310089.0, "taker_buy_quote": 13888.23883 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.04451, "high": 0.04459, "low": 0.04369, "close": 0.0438, "volume": 1764057.0, "close_time": 1770101999999, "quote_volume": 77556.82941, "trades": 768, "taker_buy_base": 485738.0, "taker_buy_quote": 21363.29056 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.04378, "high": 0.04451, "low": 0.04363, "close": 0.0442, "volume": 638115.0, "close_time": 1770105599999, "quote_volume": 28104.26703, "trades": 262, "taker_buy_base": 388091.0, "taker_buy_quote": 17075.41433 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.04418, "high": 0.04419, "low": 0.04356, "close": 0.04375, "volume": 643181.0, "close_time": 1770109199999, "quote_volume": 28238.44638, "trades": 335, "taker_buy_base": 223323.0, "taker_buy_quote": 9811.67014 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.04383, "high": 0.04408, "low": 0.04307, "close": 0.04344, "volume": 3261365.0, "close_time": 1770112799999, "quote_volume": 142161.32504, "trades": 1151, "taker_buy_base": 888034.0, "taker_buy_quote": 38654.14111 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.04344, "high": 0.04348, "low": 0.04314, "close": 0.04333, "volume": 663712.0, "close_time": 1770116399999, "quote_volume": 28747.55149, "trades": 270, "taker_buy_base": 256130.0, "taker_buy_quote": 11100.67413 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.04333, "high": 0.04344, "low": 0.04317, "close": 0.04332, "volume": 274935.0, "close_time": 1770119999999, "quote_volume": 11905.12584, "trades": 128, "taker_buy_base": 196148.0, "taker_buy_quote": 8494.38597 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.04332, "high": 0.04465, "low": 0.0433, "close": 0.04442, "volume": 1367760.0, "close_time": 1770123599999, "quote_volume": 60436.89871, "trades": 587, "taker_buy_base": 590157.0, "taker_buy_quote": 26012.78516 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.04433, "high": 0.04465, "low": 0.04426, "close": 0.0446, "volume": 540532.0, "close_time": 1770127199999, "quote_volume": 24052.63734, "trades": 213, "taker_buy_base": 145029.0, "taker_buy_quote": 6457.54189 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.04459, "high": 0.04529, "low": 0.04411, "close": 0.04416, "volume": 2662885.0, "close_time": 1770130799999, "quote_volume": 118972.6506, "trades": 1064, "taker_buy_base": 1262223.0, "taker_buy_quote": 56492.63153 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.04416, "high": 0.04473, "low": 0.04337, "close": 0.04464, "volume": 1938693.0, "close_time": 1770134399999, "quote_volume": 85322.48075, "trades": 924, "taker_buy_base": 948723.0, "taker_buy_quote": 41880.11975 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.04462, "high": 0.04462, "low": 0.04382, "close": 0.04388, "volume": 746016.0, "close_time": 1770137999999, "quote_volume": 32949.89377, "trades": 315, "taker_buy_base": 308183.0, "taker_buy_quote": 13609.61919 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.04385, "high": 0.04398, "low": 0.04269, "close": 0.04281, "volume": 1700699.0, "close_time": 1770141599999, "quote_volume": 73405.86919, "trades": 724, "taker_buy_base": 574416.0, "taker_buy_quote": 24805.98647 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.04281, "high": 0.04291, "low": 0.04198, "close": 0.04199, "volume": 1298620.0, "close_time": 1770145199999, "quote_volume": 55052.835, "trades": 613, "taker_buy_base": 497280.0, "taker_buy_quote": 21086.73343 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.04195, "high": 0.04365, "low": 0.04189, "close": 0.04353, "volume": 2007117.0, "close_time": 1770148799999, "quote_volume": 86607.6535, "trades": 755, "taker_buy_base": 961061.0, "taker_buy_quote": 41520.97688 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.04352, "high": 0.04511, "low": 0.04304, "close": 0.04465, "volume": 2611684.0, "close_time": 1770152399999, "quote_volume": 115718.88616, "trades": 898, "taker_buy_base": 1469278.0, "taker_buy_quote": 65061.69648 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.04469, "high": 0.04557, "low": 0.04429, "close": 0.04488, "volume": 2474918.0, "close_time": 1770155999999, "quote_volume": 111194.84377, "trades": 939, "taker_buy_base": 1675070.0, "taker_buy_quote": 75271.4021 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.04487, "high": 0.04488, "low": 0.04407, "close": 0.04424, "volume": 342239.0, "close_time": 1770159599999, "quote_volume": 15189.017, "trades": 185, "taker_buy_base": 196451.0, "taker_buy_quote": 8716.04957 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.04426, "high": 0.04435, "low": 0.04372, "close": 0.04422, "volume": 779707.0, "close_time": 1770163199999, "quote_volume": 34262.37726, "trades": 448, "taker_buy_base": 293293.0, "taker_buy_quote": 12895.95278 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.04424, "high": 0.04498, "low": 0.04388, "close": 0.0448, "volume": 983591.0, "close_time": 1770166799999, "quote_volume": 43718.33428, "trades": 483, "taker_buy_base": 606373.0, "taker_buy_quote": 26960.8533 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0448, "high": 0.04543, "low": 0.0448, "close": 0.04507, "volume": 683884.0, "close_time": 1770170399999, "quote_volume": 30856.23291, "trades": 379, "taker_buy_base": 337560.0, "taker_buy_quote": 15232.20273 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.04504, "high": 0.04536, "low": 0.04493, "close": 0.04509, "volume": 253753.0, "close_time": 1770173999999, "quote_volume": 11461.02182, "trades": 157, "taker_buy_base": 148359.0, "taker_buy_quote": 6701.05236 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.04501, "high": 0.04563, "low": 0.0449, "close": 0.04538, "volume": 707894.0, "close_time": 1770177599999, "quote_volume": 32108.49747, "trades": 438, "taker_buy_base": 199687.0, "taker_buy_quote": 9054.48219 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.04521, "high": 0.04545, "low": 0.04492, "close": 0.04493, "volume": 207607.0, "close_time": 1770181199999, "quote_volume": 9375.05326, "trades": 118, "taker_buy_base": 126833.0, "taker_buy_quote": 5723.80011 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.04497, "high": 0.04538, "low": 0.04495, "close": 0.04497, "volume": 408818.0, "close_time": 1770184799999, "quote_volume": 18486.83317, "trades": 160, "taker_buy_base": 300523.0, "taker_buy_quote": 13598.81488 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.04509, "high": 0.04542, "low": 0.04477, "close": 0.04498, "volume": 396962.0, "close_time": 1770188399999, "quote_volume": 17921.16851, "trades": 239, "taker_buy_base": 114326.0, "taker_buy_quote": 5152.04299 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.04498, "high": 0.0453, "low": 0.04474, "close": 0.04512, "volume": 294936.0, "close_time": 1770191999999, "quote_volume": 13278.69024, "trades": 144, "taker_buy_base": 181928.0, "taker_buy_quote": 8194.0885 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.04511, "high": 0.04512, "low": 0.04487, "close": 0.04498, "volume": 240282.0, "close_time": 1770195599999, "quote_volume": 10815.19127, "trades": 132, "taker_buy_base": 104237.0, "taker_buy_quote": 4691.23335 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.045, "high": 0.04537, "low": 0.04471, "close": 0.045, "volume": 918699.0, "close_time": 1770199199999, "quote_volume": 41337.17756, "trades": 412, "taker_buy_base": 349118.0, "taker_buy_quote": 15708.36836 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.045, "high": 0.04546, "low": 0.04495, "close": 0.04543, "volume": 397398.0, "close_time": 1770202799999, "quote_volume": 17991.80843, "trades": 234, "taker_buy_base": 157954.0, "taker_buy_quote": 7147.92371 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.04541, "high": 0.04541, "low": 0.04475, "close": 0.04497, "volume": 701647.0, "close_time": 1770206399999, "quote_volume": 31634.56578, "trades": 450, "taker_buy_base": 252002.0, "taker_buy_quote": 11364.42635 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.04503, "high": 0.04519, "low": 0.04474, "close": 0.04477, "volume": 252147.0, "close_time": 1770209999999, "quote_volume": 11329.80465, "trades": 152, "taker_buy_base": 100165.0, "taker_buy_quote": 4504.30648 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.04479, "high": 0.04486, "low": 0.04323, "close": 0.04328, "volume": 1379952.0, "close_time": 1770213599999, "quote_volume": 60906.16164, "trades": 688, "taker_buy_base": 608134.0, "taker_buy_quote": 26895.0617 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.04328, "high": 0.04411, "low": 0.04318, "close": 0.04357, "volume": 797197.0, "close_time": 1770217199999, "quote_volume": 34797.00563, "trades": 446, "taker_buy_base": 424984.0, "taker_buy_quote": 18545.48402 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.04353, "high": 0.0439, "low": 0.0427, "close": 0.04327, "volume": 943114.0, "close_time": 1770220799999, "quote_volume": 40770.94577, "trades": 589, "taker_buy_base": 428024.0, "taker_buy_quote": 18509.90673 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.04324, "high": 0.04363, "low": 0.0428, "close": 0.04324, "volume": 968355.0, "close_time": 1770224399999, "quote_volume": 41782.80955, "trades": 426, "taker_buy_base": 450392.0, "taker_buy_quote": 19435.79396 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.04322, "high": 0.04367, "low": 0.0429, "close": 0.0436, "volume": 474563.0, "close_time": 1770227999999, "quote_volume": 20533.0807, "trades": 225, "taker_buy_base": 246809.0, "taker_buy_quote": 10668.89424 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.04353, "high": 0.0449, "low": 0.04298, "close": 0.04409, "volume": 1782156.0, "close_time": 1770231599999, "quote_volume": 77828.01961, "trades": 733, "taker_buy_base": 892364.0, "taker_buy_quote": 39082.18385 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.04411, "high": 0.04473, "low": 0.04388, "close": 0.04456, "volume": 1026287.0, "close_time": 1770235199999, "quote_volume": 45423.63301, "trades": 335, "taker_buy_base": 508798.0, "taker_buy_quote": 22500.50985 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.04465, "high": 0.04545, "low": 0.04465, "close": 0.04492, "volume": 1846842.0, "close_time": 1770238799999, "quote_volume": 83247.01532, "trades": 610, "taker_buy_base": 970448.0, "taker_buy_quote": 43743.58637 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.04489, "high": 0.04504, "low": 0.04423, "close": 0.04448, "volume": 389994.0, "close_time": 1770242399999, "quote_volume": 17407.08345, "trades": 109, "taker_buy_base": 134814.0, "taker_buy_quote": 6016.35004 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.04446, "high": 0.04476, "low": 0.04329, "close": 0.04412, "volume": 924605.0, "close_time": 1770245999999, "quote_volume": 40595.25213, "trades": 196, "taker_buy_base": 512816.0, "taker_buy_quote": 22511.84315 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.04393, "high": 0.04459, "low": 0.04393, "close": 0.04433, "volume": 938609.0, "close_time": 1770249599999, "quote_volume": 41521.02627, "trades": 275, "taker_buy_base": 465485.0, "taker_buy_quote": 20584.52071 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.04427, "high": 0.04433, "low": 0.04371, "close": 0.0439, "volume": 458506.0, "close_time": 1770253199999, "quote_volume": 20177.75931, "trades": 245, "taker_buy_base": 120849.0, "taker_buy_quote": 5313.66742 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.04389, "high": 0.04448, "low": 0.0435, "close": 0.04406, "volume": 1173390.0, "close_time": 1770256799999, "quote_volume": 51719.08741, "trades": 538, "taker_buy_base": 599797.0, "taker_buy_quote": 26437.03821 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.04404, "high": 0.04452, "low": 0.04368, "close": 0.0437, "volume": 1088512.0, "close_time": 1770260399999, "quote_volume": 48024.02436, "trades": 415, "taker_buy_base": 599347.0, "taker_buy_quote": 26435.32832 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.04373, "high": 0.044, "low": 0.04326, "close": 0.04331, "volume": 713385.0, "close_time": 1770263999999, "quote_volume": 31087.0799, "trades": 375, "taker_buy_base": 300937.0, "taker_buy_quote": 13128.46113 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.04328, "high": 0.04336, "low": 0.04262, "close": 0.04273, "volume": 1505043.0, "close_time": 1770267599999, "quote_volume": 64604.62108, "trades": 703, "taker_buy_base": 576084.0, "taker_buy_quote": 24741.71744 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.04277, "high": 0.04316, "low": 0.04222, "close": 0.04271, "volume": 1117205.0, "close_time": 1770271199999, "quote_volume": 47605.78625, "trades": 557, "taker_buy_base": 546994.0, "taker_buy_quote": 23319.52307 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.04269, "high": 0.04274, "low": 0.042, "close": 0.04241, "volume": 2725472.0, "close_time": 1770274799999, "quote_volume": 115133.81584, "trades": 665, "taker_buy_base": 1382575.0, "taker_buy_quote": 58383.4541 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0424, "high": 0.04307, "low": 0.0424, "close": 0.04247, "volume": 595997.0, "close_time": 1770278399999, "quote_volume": 25486.96765, "trades": 246, "taker_buy_base": 306603.0, "taker_buy_quote": 13110.71819 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.04253, "high": 0.04348, "low": 0.04252, "close": 0.0431, "volume": 595712.0, "close_time": 1770281999999, "quote_volume": 25684.74043, "trades": 384, "taker_buy_base": 349682.0, "taker_buy_quote": 15071.315 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.04311, "high": 0.04355, "low": 0.04298, "close": 0.04309, "volume": 765702.0, "close_time": 1770285599999, "quote_volume": 33116.83481, "trades": 367, "taker_buy_base": 490976.0, "taker_buy_quote": 21222.52806 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.04313, "high": 0.04314, "low": 0.04238, "close": 0.04238, "volume": 641441.0, "close_time": 1770289199999, "quote_volume": 27441.00937, "trades": 269, "taker_buy_base": 268084.0, "taker_buy_quote": 11471.4099 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.04239, "high": 0.04243, "low": 0.0413, "close": 0.04212, "volume": 1243657.0, "close_time": 1770292799999, "quote_volume": 51970.91995, "trades": 459, "taker_buy_base": 620771.0, "taker_buy_quote": 25999.22089 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.04213, "high": 0.04286, "low": 0.04165, "close": 0.04252, "volume": 1661899.0, "close_time": 1770296399999, "quote_volume": 70468.38692, "trades": 691, "taker_buy_base": 991189.0, "taker_buy_quote": 41986.90534 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.04245, "high": 0.04315, "low": 0.0423, "close": 0.04248, "volume": 2048462.0, "close_time": 1770299999999, "quote_volume": 87663.3451, "trades": 886, "taker_buy_base": 737097.0, "taker_buy_quote": 31561.19971 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0425, "high": 0.04354, "low": 0.04224, "close": 0.04225, "volume": 1353333.0, "close_time": 1770303599999, "quote_volume": 58261.71429, "trades": 659, "taker_buy_base": 709122.0, "taker_buy_quote": 30573.10138 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.04237, "high": 0.04246, "low": 0.0402, "close": 0.04104, "volume": 3901452.0, "close_time": 1770307199999, "quote_volume": 160011.79373, "trades": 1497, "taker_buy_base": 1772254.0, "taker_buy_quote": 72856.60022 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.04107, "high": 0.04126, "low": 0.04027, "close": 0.04054, "volume": 2170194.0, "close_time": 1770310799999, "quote_volume": 88579.3487, "trades": 826, "taker_buy_base": 1238842.0, "taker_buy_quote": 50563.89143 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.04053, "high": 0.04067, "low": 0.03913, "close": 0.03947, "volume": 3940747.0, "close_time": 1770314399999, "quote_volume": 157557.81433, "trades": 1357, "taker_buy_base": 2452236.0, "taker_buy_quote": 98168.2612 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.03951, "high": 0.03979, "low": 0.03869, "close": 0.03932, "volume": 2017314.0, "close_time": 1770317999999, "quote_volume": 78859.21603, "trades": 784, "taker_buy_base": 1027850.0, "taker_buy_quote": 40267.73041 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.03932, "high": 0.03999, "low": 0.0391, "close": 0.03944, "volume": 2430531.0, "close_time": 1770321599999, "quote_volume": 95763.94646, "trades": 634, "taker_buy_base": 1308069.0, "taker_buy_quote": 51511.10697 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.03946, "high": 0.03979, "low": 0.03785, "close": 0.03864, "volume": 1921099.0, "close_time": 1770325199999, "quote_volume": 74341.54366, "trades": 592, "taker_buy_base": 874363.0, "taker_buy_quote": 33831.49387 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.03862, "high": 0.03947, "low": 0.03799, "close": 0.03851, "volume": 2382795.0, "close_time": 1770328799999, "quote_volume": 92345.97121, "trades": 553, "taker_buy_base": 983455.0, "taker_buy_quote": 38056.33106 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.03849, "high": 0.03923, "low": 0.0381, "close": 0.03879, "volume": 1091518.0, "close_time": 1770332399999, "quote_volume": 42110.94365, "trades": 247, "taker_buy_base": 487157.0, "taker_buy_quote": 18823.27096 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.03877, "high": 0.03936, "low": 0.03812, "close": 0.03821, "volume": 588973.0, "close_time": 1770335999999, "quote_volume": 22831.25089, "trades": 161, "taker_buy_base": 380197.0, "taker_buy_quote": 14744.39668 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0382, "high": 0.03847, "low": 0.0343, "close": 0.03743, "volume": 10653511.0, "close_time": 1770339599999, "quote_volume": 387780.44054, "trades": 2667, "taker_buy_base": 4951637.0, "taker_buy_quote": 180481.79052 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.03743, "high": 0.03925, "low": 0.03729, "close": 0.03925, "volume": 1248046.0, "close_time": 1770343199999, "quote_volume": 47572.75598, "trades": 441, "taker_buy_base": 832595.0, "taker_buy_quote": 31768.67946 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.03931, "high": 0.03985, "low": 0.03879, "close": 0.03919, "volume": 2420144.0, "close_time": 1770346799999, "quote_volume": 95094.135, "trades": 580, "taker_buy_base": 1567373.0, "taker_buy_quote": 61564.12105 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.03923, "high": 0.03923, "low": 0.0386, "close": 0.03891, "volume": 618993.0, "close_time": 1770350399999, "quote_volume": 24107.68513, "trades": 172, "taker_buy_base": 125528.0, "taker_buy_quote": 4891.31443 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.03894, "high": 0.03975, "low": 0.03877, "close": 0.03966, "volume": 459330.0, "close_time": 1770353999999, "quote_volume": 18010.74525, "trades": 154, "taker_buy_base": 248195.0, "taker_buy_quote": 9725.24015 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.03963, "high": 0.04041, "low": 0.03963, "close": 0.04004, "volume": 1211697.0, "close_time": 1770357599999, "quote_volume": 48496.22652, "trades": 273, "taker_buy_base": 698042.0, "taker_buy_quote": 27939.44736 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.04017, "high": 0.0405, "low": 0.03913, "close": 0.03915, "volume": 509319.0, "close_time": 1770361199999, "quote_volume": 20216.75076, "trades": 253, "taker_buy_base": 205753.0, "taker_buy_quote": 8180.03048 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.03915, "high": 0.03946, "low": 0.0388, "close": 0.03904, "volume": 907767.0, "close_time": 1770364799999, "quote_volume": 35505.77249, "trades": 305, "taker_buy_base": 327289.0, "taker_buy_quote": 12786.51066 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.03907, "high": 0.03933, "low": 0.03855, "close": 0.03899, "volume": 838881.0, "close_time": 1770368399999, "quote_volume": 32653.32808, "trades": 311, "taker_buy_base": 288340.0, "taker_buy_quote": 11239.92872 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.03897, "high": 0.03989, "low": 0.03897, "close": 0.03983, "volume": 422926.0, "close_time": 1770371999999, "quote_volume": 16681.14029, "trades": 208, "taker_buy_base": 280106.0, "taker_buy_quote": 11052.6754 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.03983, "high": 0.04028, "low": 0.03973, "close": 0.04027, "volume": 476216.0, "close_time": 1770375599999, "quote_volume": 19078.03052, "trades": 233, "taker_buy_base": 315233.0, "taker_buy_quote": 12631.72205 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0403, "high": 0.04067, "low": 0.04018, "close": 0.04067, "volume": 665365.0, "close_time": 1770379199999, "quote_volume": 26888.54441, "trades": 239, "taker_buy_base": 391917.0, "taker_buy_quote": 15844.61211 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.04065, "high": 0.04065, "low": 0.04008, "close": 0.04036, "volume": 660917.0, "close_time": 1770382799999, "quote_volume": 26633.68823, "trades": 260, "taker_buy_base": 343466.0, "taker_buy_quote": 13864.44754 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.04034, "high": 0.04119, "low": 0.0403, "close": 0.04086, "volume": 511459.0, "close_time": 1770386399999, "quote_volume": 20851.23833, "trades": 235, "taker_buy_base": 314464.0, "taker_buy_quote": 12806.19527 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.04079, "high": 0.04164, "low": 0.0404, "close": 0.0415, "volume": 701995.0, "close_time": 1770389999999, "quote_volume": 28796.94262, "trades": 302, "taker_buy_base": 354348.0, "taker_buy_quote": 14517.71004 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.04137, "high": 0.04137, "low": 0.04095, "close": 0.04118, "volume": 356873.0, "close_time": 1770393599999, "quote_volume": 14691.43866, "trades": 226, "taker_buy_base": 237943.0, "taker_buy_quote": 9796.50471 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.04115, "high": 0.04201, "low": 0.04099, "close": 0.04189, "volume": 839927.0, "close_time": 1770397199999, "quote_volume": 35075.1546, "trades": 330, "taker_buy_base": 381924.0, "taker_buy_quote": 15962.51194 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.04187, "high": 0.04259, "low": 0.04169, "close": 0.04223, "volume": 652792.0, "close_time": 1770400799999, "quote_volume": 27542.05214, "trades": 294, "taker_buy_base": 425112.0, "taker_buy_quote": 17953.45925 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.04216, "high": 0.04216, "low": 0.04125, "close": 0.0413, "volume": 471444.0, "close_time": 1770404399999, "quote_volume": 19616.77374, "trades": 228, "taker_buy_base": 240073.0, "taker_buy_quote": 9982.85313 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.04132, "high": 0.0417, "low": 0.04106, "close": 0.0417, "volume": 290311.0, "close_time": 1770407999999, "quote_volume": 12003.47499, "trades": 153, "taker_buy_base": 169624.0, "taker_buy_quote": 7014.93061 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.04163, "high": 0.04208, "low": 0.04131, "close": 0.04154, "volume": 327261.0, "close_time": 1770411599999, "quote_volume": 13651.3348, "trades": 165, "taker_buy_base": 220194.0, "taker_buy_quote": 9180.59382 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.04154, "high": 0.04165, "low": 0.04122, "close": 0.0416, "volume": 192028.0, "close_time": 1770415199999, "quote_volume": 7964.24985, "trades": 99, "taker_buy_base": 84766.0, "taker_buy_quote": 3516.09991 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.04163, "high": 0.04227, "low": 0.04163, "close": 0.04211, "volume": 206986.0, "close_time": 1770418799999, "quote_volume": 8684.4374, "trades": 100, "taker_buy_base": 113212.0, "taker_buy_quote": 4748.12485 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.04211, "high": 0.04236, "low": 0.04183, "close": 0.04188, "volume": 336482.0, "close_time": 1770422399999, "quote_volume": 14136.72884, "trades": 93, "taker_buy_base": 66849.0, "taker_buy_quote": 2805.93333 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.04159, "high": 0.04163, "low": 0.04103, "close": 0.04121, "volume": 504097.0, "close_time": 1770425999999, "quote_volume": 20811.80066, "trades": 224, "taker_buy_base": 256317.0, "taker_buy_quote": 10563.23937 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0412, "high": 0.0412, "low": 0.04077, "close": 0.04102, "volume": 487338.0, "close_time": 1770429599999, "quote_volume": 19975.81367, "trades": 206, "taker_buy_base": 237107.0, "taker_buy_quote": 9717.27252 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.04092, "high": 0.04134, "low": 0.04092, "close": 0.04127, "volume": 576554.0, "close_time": 1770433199999, "quote_volume": 23683.38632, "trades": 225, "taker_buy_base": 414747.0, "taker_buy_quote": 17039.31641 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.04121, "high": 0.04165, "low": 0.04121, "close": 0.04153, "volume": 333902.0, "close_time": 1770436799999, "quote_volume": 13837.43581, "trades": 127, "taker_buy_base": 179351.0, "taker_buy_quote": 7430.34917 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.04156, "high": 0.04202, "low": 0.04152, "close": 0.04162, "volume": 1905035.0, "close_time": 1770440399999, "quote_volume": 79569.7329, "trades": 863, "taker_buy_base": 1240621.0, "taker_buy_quote": 51828.69914 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.04173, "high": 0.04209, "low": 0.04156, "close": 0.04169, "volume": 740982.0, "close_time": 1770443999999, "quote_volume": 30932.49086, "trades": 324, "taker_buy_base": 166046.0, "taker_buy_quote": 6927.33959 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.04167, "high": 0.04255, "low": 0.04165, "close": 0.04168, "volume": 1212000.0, "close_time": 1770447599999, "quote_volume": 51022.86878, "trades": 524, "taker_buy_base": 400959.0, "taker_buy_quote": 16910.89751 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.04157, "high": 0.0417, "low": 0.04078, "close": 0.041, "volume": 1182239.0, "close_time": 1770451199999, "quote_volume": 48624.9632, "trades": 522, "taker_buy_base": 534166.0, "taker_buy_quote": 22004.239 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.04091, "high": 0.04146, "low": 0.04079, "close": 0.04118, "volume": 927281.0, "close_time": 1770454799999, "quote_volume": 38136.52464, "trades": 408, "taker_buy_base": 489192.0, "taker_buy_quote": 20119.01305 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.04117, "high": 0.04132, "low": 0.0409, "close": 0.0412, "volume": 697655.0, "close_time": 1770458399999, "quote_volume": 28738.92658, "trades": 174, "taker_buy_base": 113420.0, "taker_buy_quote": 4670.33979 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0412, "high": 0.04138, "low": 0.04082, "close": 0.04106, "volume": 333666.0, "close_time": 1770461999999, "quote_volume": 13728.26591, "trades": 134, "taker_buy_base": 189478.0, "taker_buy_quote": 7784.86213 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.04113, "high": 0.04119, "low": 0.0409, "close": 0.04111, "volume": 159361.0, "close_time": 1770465599999, "quote_volume": 6548.73557, "trades": 72, "taker_buy_base": 44633.0, "taker_buy_quote": 1833.29813 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.04108, "high": 0.04237, "low": 0.04108, "close": 0.04224, "volume": 895534.0, "close_time": 1770469199999, "quote_volume": 37562.53884, "trades": 428, "taker_buy_base": 507924.0, "taker_buy_quote": 21312.33803 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.04231, "high": 0.04264, "low": 0.04198, "close": 0.04251, "volume": 886890.0, "close_time": 1770472799999, "quote_volume": 37566.59832, "trades": 440, "taker_buy_base": 412220.0, "taker_buy_quote": 17453.2148 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.04252, "high": 0.0426, "low": 0.04193, "close": 0.04196, "volume": 714999.0, "close_time": 1770476399999, "quote_volume": 30236.42652, "trades": 304, "taker_buy_base": 366830.0, "taker_buy_quote": 15517.28666 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.04198, "high": 0.04285, "low": 0.04188, "close": 0.04261, "volume": 751589.0, "close_time": 1770479999999, "quote_volume": 31864.52539, "trades": 260, "taker_buy_base": 279045.0, "taker_buy_quote": 11808.65951 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0427, "high": 0.04352, "low": 0.04227, "close": 0.04236, "volume": 3382213.0, "close_time": 1770483599999, "quote_volume": 145600.93049, "trades": 1275, "taker_buy_base": 1740161.0, "taker_buy_quote": 74932.58619 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.04252, "high": 0.04282, "low": 0.04232, "close": 0.04279, "volume": 179155.0, "close_time": 1770487199999, "quote_volume": 7620.41737, "trades": 106, "taker_buy_base": 117073.0, "taker_buy_quote": 4975.49108 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0428, "high": 0.04407, "low": 0.0428, "close": 0.04375, "volume": 487502.0, "close_time": 1770490799999, "quote_volume": 21217.08352, "trades": 215, "taker_buy_base": 189269.0, "taker_buy_quote": 8256.90096 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.04364, "high": 0.0439, "low": 0.04335, "close": 0.04335, "volume": 333233.0, "close_time": 1770494399999, "quote_volume": 14540.30194, "trades": 122, "taker_buy_base": 205585.0, "taker_buy_quote": 8978.35093 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.04337, "high": 0.04342, "low": 0.04303, "close": 0.0433, "volume": 185096.0, "close_time": 1770497999999, "quote_volume": 8006.01256, "trades": 108, "taker_buy_base": 43754.0, "taker_buy_quote": 1891.97552 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.04332, "high": 0.04332, "low": 0.04289, "close": 0.04295, "volume": 230176.0, "close_time": 1770501599999, "quote_volume": 9924.0516, "trades": 90, "taker_buy_base": 140584.0, "taker_buy_quote": 6065.64226 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.04297, "high": 0.04303, "low": 0.04282, "close": 0.04299, "volume": 531040.0, "close_time": 1770505199999, "quote_volume": 22815.51556, "trades": 186, "taker_buy_base": 128402.0, "taker_buy_quote": 5513.21288 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.04299, "high": 0.04302, "low": 0.04284, "close": 0.04285, "volume": 337790.0, "close_time": 1770508799999, "quote_volume": 14497.25367, "trades": 103, "taker_buy_base": 19755.0, "taker_buy_quote": 848.06591 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.04287, "high": 0.04287, "low": 0.04243, "close": 0.04254, "volume": 557479.0, "close_time": 1770512399999, "quote_volume": 23754.67355, "trades": 214, "taker_buy_base": 120045.0, "taker_buy_quote": 5112.8473 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.04255, "high": 0.04263, "low": 0.04234, "close": 0.04248, "volume": 284362.0, "close_time": 1770515999999, "quote_volume": 12081.20919, "trades": 158, "taker_buy_base": 70614.0, "taker_buy_quote": 3001.60912 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.04248, "high": 0.04255, "low": 0.04225, "close": 0.04247, "volume": 563620.0, "close_time": 1770519599999, "quote_volume": 23882.48841, "trades": 278, "taker_buy_base": 169859.0, "taker_buy_quote": 7202.90799 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0425, "high": 0.04259, "low": 0.04242, "close": 0.04244, "volume": 212441.0, "close_time": 1770523199999, "quote_volume": 9029.99094, "trades": 76, "taker_buy_base": 175432.0, "taker_buy_quote": 7456.43829 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.04242, "high": 0.04248, "low": 0.04218, "close": 0.04245, "volume": 228464.0, "close_time": 1770526799999, "quote_volume": 9681.14478, "trades": 128, "taker_buy_base": 129497.0, "taker_buy_quote": 5486.84762 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.04243, "high": 0.04251, "low": 0.04231, "close": 0.04236, "volume": 276409.0, "close_time": 1770530399999, "quote_volume": 11726.34385, "trades": 142, "taker_buy_base": 62901.0, "taker_buy_quote": 2670.12709 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.04236, "high": 0.04236, "low": 0.04209, "close": 0.04225, "volume": 395528.0, "close_time": 1770533999999, "quote_volume": 16700.51392, "trades": 188, "taker_buy_base": 107839.0, "taker_buy_quote": 4557.92085 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.04231, "high": 0.04268, "low": 0.04221, "close": 0.0426, "volume": 257778.0, "close_time": 1770537599999, "quote_volume": 10937.06619, "trades": 129, "taker_buy_base": 132884.0, "taker_buy_quote": 5642.07256 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.04261, "high": 0.04284, "low": 0.0422, "close": 0.04275, "volume": 511065.0, "close_time": 1770541199999, "quote_volume": 21741.09233, "trades": 244, "taker_buy_base": 181384.0, "taker_buy_quote": 7731.86898 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.04274, "high": 0.04277, "low": 0.04219, "close": 0.04233, "volume": 260899.0, "close_time": 1770544799999, "quote_volume": 11096.69978, "trades": 145, "taker_buy_base": 110914.0, "taker_buy_quote": 4720.82659 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0424, "high": 0.04251, "low": 0.04204, "close": 0.0421, "volume": 189547.0, "close_time": 1770548399999, "quote_volume": 8016.505, "trades": 84, "taker_buy_base": 105622.0, "taker_buy_quote": 4467.72995 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.04207, "high": 0.0426, "low": 0.04195, "close": 0.0426, "volume": 628813.0, "close_time": 1770551999999, "quote_volume": 26588.21541, "trades": 277, "taker_buy_base": 194288.0, "taker_buy_quote": 8245.76825 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.04262, "high": 0.04262, "low": 0.04228, "close": 0.04246, "volume": 308913.0, "close_time": 1770555599999, "quote_volume": 13117.79697, "trades": 144, "taker_buy_base": 132801.0, "taker_buy_quote": 5640.49855 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.04245, "high": 0.04245, "low": 0.04207, "close": 0.04218, "volume": 780757.0, "close_time": 1770559199999, "quote_volume": 32969.16226, "trades": 329, "taker_buy_base": 228486.0, "taker_buy_quote": 9641.74938 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.04216, "high": 0.04263, "low": 0.04216, "close": 0.04247, "volume": 292510.0, "close_time": 1770562799999, "quote_volume": 12396.14997, "trades": 129, "taker_buy_base": 193168.0, "taker_buy_quote": 8180.79115 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.04249, "high": 0.04249, "low": 0.04175, "close": 0.0419, "volume": 640056.0, "close_time": 1770566399999, "quote_volume": 26916.43789, "trades": 296, "taker_buy_base": 357393.0, "taker_buy_quote": 15030.51925 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0419, "high": 0.04203, "low": 0.0412, "close": 0.04139, "volume": 1004040.0, "close_time": 1770569999999, "quote_volume": 41908.81096, "trades": 421, "taker_buy_base": 545955.0, "taker_buy_quote": 22798.1502 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.04138, "high": 0.04156, "low": 0.0413, "close": 0.04144, "volume": 311871.0, "close_time": 1770573599999, "quote_volume": 12912.38074, "trades": 133, "taker_buy_base": 57148.0, "taker_buy_quote": 2369.87613 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.04147, "high": 0.04182, "low": 0.0414, "close": 0.04154, "volume": 512997.0, "close_time": 1770577199999, "quote_volume": 21350.47316, "trades": 178, "taker_buy_base": 304289.0, "taker_buy_quote": 12662.8773 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.04152, "high": 0.04174, "low": 0.04144, "close": 0.04165, "volume": 434165.0, "close_time": 1770580799999, "quote_volume": 18063.681, "trades": 192, "taker_buy_base": 330306.0, "taker_buy_quote": 13738.20329 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.04133, "high": 0.0414, "low": 0.04116, "close": 0.04119, "volume": 68380.0, "close_time": 1770584399999, "quote_volume": 2825.19692, "trades": 50, "taker_buy_base": 30953.0, "taker_buy_quote": 1278.99532 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.04122, "high": 0.04138, "low": 0.04083, "close": 0.04109, "volume": 252628.0, "close_time": 1770587999999, "quote_volume": 10351.05362, "trades": 145, "taker_buy_base": 16436.0, "taker_buy_quote": 674.83812 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.04108, "high": 0.04139, "low": 0.04102, "close": 0.04136, "volume": 354404.0, "close_time": 1770591599999, "quote_volume": 14587.75485, "trades": 123, "taker_buy_base": 147847.0, "taker_buy_quote": 6093.48643 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.04136, "high": 0.04217, "low": 0.04101, "close": 0.04126, "volume": 274250.0, "close_time": 1770595199999, "quote_volume": 11412.29523, "trades": 108, "taker_buy_base": 50224.0, "taker_buy_quote": 2080.57491 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.04126, "high": 0.04161, "low": 0.04112, "close": 0.04125, "volume": 259353.0, "close_time": 1770598799999, "quote_volume": 10721.53387, "trades": 105, "taker_buy_base": 136998.0, "taker_buy_quote": 5656.24687 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.04131, "high": 0.04168, "low": 0.04108, "close": 0.04132, "volume": 365757.0, "close_time": 1770602399999, "quote_volume": 15113.31002, "trades": 170, "taker_buy_base": 210266.0, "taker_buy_quote": 8683.60985 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.04136, "high": 0.04164, "low": 0.04109, "close": 0.04155, "volume": 451558.0, "close_time": 1770605999999, "quote_volume": 18665.31526, "trades": 104, "taker_buy_base": 151903.0, "taker_buy_quote": 6309.26035 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.04154, "high": 0.04224, "low": 0.04151, "close": 0.04191, "volume": 290576.0, "close_time": 1770609599999, "quote_volume": 12196.2152, "trades": 123, "taker_buy_base": 168512.0, "taker_buy_quote": 7066.8321 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.04191, "high": 0.04191, "low": 0.04158, "close": 0.04165, "volume": 283388.0, "close_time": 1770613199999, "quote_volume": 11828.98541, "trades": 108, "taker_buy_base": 209302.0, "taker_buy_quote": 8736.65174 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.04161, "high": 0.0419, "low": 0.04145, "close": 0.0418, "volume": 2115167.0, "close_time": 1770616799999, "quote_volume": 88317.91068, "trades": 239, "taker_buy_base": 407612.0, "taker_buy_quote": 17024.86226 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.04178, "high": 0.04178, "low": 0.04118, "close": 0.04137, "volume": 248444.0, "close_time": 1770620399999, "quote_volume": 10270.74141, "trades": 86, "taker_buy_base": 40851.0, "taker_buy_quote": 1688.10109 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.04143, "high": 0.04158, "low": 0.0412, "close": 0.04125, "volume": 148321.0, "close_time": 1770623999999, "quote_volume": 6132.36978, "trades": 86, "taker_buy_base": 32841.0, "taker_buy_quote": 1358.30018 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.04124, "high": 0.04128, "low": 0.03991, "close": 0.03996, "volume": 1258615.0, "close_time": 1770627599999, "quote_volume": 50978.16362, "trades": 438, "taker_buy_base": 754884.0, "taker_buy_quote": 30548.61297 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.04003, "high": 0.04025, "low": 0.03998, "close": 0.04001, "volume": 145247.0, "close_time": 1770631199999, "quote_volume": 5829.57375, "trades": 67, "taker_buy_base": 103518.0, "taker_buy_quote": 4156.24184 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.03999, "high": 0.04003, "low": 0.03936, "close": 0.03959, "volume": 396076.0, "close_time": 1770634799999, "quote_volume": 15665.02591, "trades": 120, "taker_buy_base": 131659.0, "taker_buy_quote": 5201.36277 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.03988, "high": 0.04006, "low": 0.03983, "close": 0.04, "volume": 75982.0, "close_time": 1770638399999, "quote_volume": 3033.15662, "trades": 30, "taker_buy_base": 24676.0, "taker_buy_quote": 986.70598 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.04003, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 79810.0, "close_time": 1770641999999, "quote_volume": 3191.26627, "trades": 25, "taker_buy_base": 34054.0, "taker_buy_quote": 1361.09682 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.04001, "high": 0.04022, "low": 0.03986, "close": 0.03986, "volume": 129785.0, "close_time": 1770645599999, "quote_volume": 5197.19463, "trades": 74, "taker_buy_base": 106771.0, "taker_buy_quote": 4275.60392 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.03991, "high": 0.04019, "low": 0.03937, "close": 0.04019, "volume": 502504.0, "close_time": 1770649199999, "quote_volume": 19883.24809, "trades": 115, "taker_buy_base": 174284.0, "taker_buy_quote": 6920.24488 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.04015, "high": 0.04051, "low": 0.03995, "close": 0.04039, "volume": 80314.0, "close_time": 1770652799999, "quote_volume": 3235.56766, "trades": 51, "taker_buy_base": 69088.0, "taker_buy_quote": 2783.05209 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.04037, "high": 0.04087, "low": 0.0401, "close": 0.04052, "volume": 191178.0, "close_time": 1770656399999, "quote_volume": 7761.13004, "trades": 56, "taker_buy_base": 130951.0, "taker_buy_quote": 5305.01007 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.04048, "high": 0.04111, "low": 0.04021, "close": 0.04083, "volume": 424684.0, "close_time": 1770659999999, "quote_volume": 17325.52846, "trades": 129, "taker_buy_base": 370064.0, "taker_buy_quote": 15101.4102 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.04086, "high": 0.04092, "low": 0.04057, "close": 0.04068, "volume": 59385.0, "close_time": 1770663599999, "quote_volume": 2419.7397, "trades": 27, "taker_buy_base": 30980.0, "taker_buy_quote": 1262.7867 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.04063, "high": 0.04104, "low": 0.04055, "close": 0.04101, "volume": 181048.0, "close_time": 1770667199999, "quote_volume": 7387.3388, "trades": 63, "taker_buy_base": 11371.0, "taker_buy_quote": 465.05753 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.04101, "high": 0.04123, "low": 0.04079, "close": 0.0408, "volume": 92874.0, "close_time": 1770670799999, "quote_volume": 3806.7478, "trades": 33, "taker_buy_base": 29779.0, "taker_buy_quote": 1220.10358 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.04072, "high": 0.04072, "low": 0.04012, "close": 0.04049, "volume": 34814.0, "close_time": 1770674399999, "quote_volume": 1408.16213, "trades": 22, "taker_buy_base": 23533.0, "taker_buy_quote": 952.02602 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.04064, "high": 0.0408, "low": 0.04057, "close": 0.04057, "volume": 22377.0, "close_time": 1770677999999, "quote_volume": 910.79054, "trades": 17, "taker_buy_base": 17126.0, "taker_buy_quote": 696.65787 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.04043, "high": 0.04045, "low": 0.04006, "close": 0.04016, "volume": 106919.0, "close_time": 1770681599999, "quote_volume": 4305.04093, "trades": 36, "taker_buy_base": 5135.0, "taker_buy_quote": 206.59695 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.04015, "high": 0.04044, "low": 0.0401, "close": 0.04035, "volume": 107527.0, "close_time": 1770685199999, "quote_volume": 4324.99587, "trades": 35, "taker_buy_base": 66533.0, "taker_buy_quote": 2676.05788 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.04032, "high": 0.04058, "low": 0.04032, "close": 0.04041, "volume": 30240.0, "close_time": 1770688799999, "quote_volume": 1224.79366, "trades": 19, "taker_buy_base": 29534.0, "taker_buy_quote": 1196.22221 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.04043, "high": 0.04044, "low": 0.03999, "close": 0.03999, "volume": 28833.0, "close_time": 1770692399999, "quote_volume": 1160.50949, "trades": 19, "taker_buy_base": 12757.0, "taker_buy_quote": 515.56987 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.03987, "high": 0.03991, "low": 0.03903, "close": 0.0393, "volume": 185525.0, "close_time": 1770695999999, "quote_volume": 7291.14231, "trades": 115, "taker_buy_base": 67585.0, "taker_buy_quote": 2657.80146 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.03932, "high": 0.03958, "low": 0.03932, "close": 0.03953, "volume": 155444.0, "close_time": 1770699599999, "quote_volume": 6139.06361, "trades": 24, "taker_buy_base": 148444.0, "taker_buy_quote": 5862.42936 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.03953, "high": 0.03953, "low": 0.03909, "close": 0.03909, "volume": 234271.0, "close_time": 1770703199999, "quote_volume": 9219.24617, "trades": 52, "taker_buy_base": 61133.0, "taker_buy_quote": 2402.22959 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.03908, "high": 0.03913, "low": 0.03858, "close": 0.03865, "volume": 376941.0, "close_time": 1770706799999, "quote_volume": 14675.7645, "trades": 166, "taker_buy_base": 123510.0, "taker_buy_quote": 4816.98104 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.03878, "high": 0.03899, "low": 0.03877, "close": 0.03887, "volume": 112733.0, "close_time": 1770710399999, "quote_volume": 4383.94337, "trades": 70, "taker_buy_base": 27346.0, "taker_buy_quote": 1063.88774 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.03896, "high": 0.039, "low": 0.0387, "close": 0.03885, "volume": 159802.0, "close_time": 1770713999999, "quote_volume": 6211.99634, "trades": 65, "taker_buy_base": 20039.0, "taker_buy_quote": 778.75819 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.03898, "high": 0.03904, "low": 0.03879, "close": 0.03882, "volume": 71026.0, "close_time": 1770717599999, "quote_volume": 2760.94964, "trades": 37, "taker_buy_base": 18563.0, "taker_buy_quote": 722.66328 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0389, "high": 0.03905, "low": 0.03886, "close": 0.03896, "volume": 143651.0, "close_time": 1770721199999, "quote_volume": 5589.63491, "trades": 54, "taker_buy_base": 70207.0, "taker_buy_quote": 2732.89176 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.03896, "high": 0.03971, "low": 0.03896, "close": 0.03945, "volume": 395382.0, "close_time": 1770724799999, "quote_volume": 15607.91274, "trades": 121, "taker_buy_base": 138687.0, "taker_buy_quote": 5470.27523 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.03944, "high": 0.03954, "low": 0.03911, "close": 0.03931, "volume": 188885.0, "close_time": 1770728399999, "quote_volume": 7420.54741, "trades": 94, "taker_buy_base": 97161.0, "taker_buy_quote": 3821.467 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.03927, "high": 0.03937, "low": 0.03907, "close": 0.03916, "volume": 149619.0, "close_time": 1770731999999, "quote_volume": 5863.19277, "trades": 122, "taker_buy_base": 58636.0, "taker_buy_quote": 2300.14227 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.03914, "high": 0.03961, "low": 0.03891, "close": 0.0395, "volume": 484577.0, "close_time": 1770735599999, "quote_volume": 18978.14344, "trades": 144, "taker_buy_base": 354412.0, "taker_buy_quote": 13880.57558 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.03946, "high": 0.04009, "low": 0.03939, "close": 0.03998, "volume": 302068.0, "close_time": 1770739199999, "quote_volume": 12014.10626, "trades": 122, "taker_buy_base": 116306.0, "taker_buy_quote": 4643.53578 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.03993, "high": 0.04018, "low": 0.03975, "close": 0.04018, "volume": 342667.0, "close_time": 1770742799999, "quote_volume": 13692.59516, "trades": 128, "taker_buy_base": 106536.0, "taker_buy_quote": 4260.27823 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.04016, "high": 0.04021, "low": 0.03972, "close": 0.03997, "volume": 177746.0, "close_time": 1770746399999, "quote_volume": 7091.48286, "trades": 127, "taker_buy_base": 38409.0, "taker_buy_quote": 1536.1831 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.03995, "high": 0.04004, "low": 0.03943, "close": 0.0396, "volume": 379002.0, "close_time": 1770749999999, "quote_volume": 15074.91711, "trades": 238, "taker_buy_base": 263741.0, "taker_buy_quote": 10475.00053 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.03972, "high": 0.04009, "low": 0.03957, "close": 0.03984, "volume": 94246.0, "close_time": 1770753599999, "quote_volume": 3756.48492, "trades": 67, "taker_buy_base": 28489.0, "taker_buy_quote": 1133.09589 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.03982, "high": 0.03985, "low": 0.03944, "close": 0.03959, "volume": 141337.0, "close_time": 1770757199999, "quote_volume": 5598.62928, "trades": 80, "taker_buy_base": 38284.0, "taker_buy_quote": 1516.41039 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.03961, "high": 0.03981, "low": 0.03958, "close": 0.03966, "volume": 89509.0, "close_time": 1770760799999, "quote_volume": 3554.44356, "trades": 61, "taker_buy_base": 45541.0, "taker_buy_quote": 1809.97387 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0396, "high": 0.03968, "low": 0.03942, "close": 0.03944, "volume": 31060.0, "close_time": 1770764399999, "quote_volume": 1226.01617, "trades": 24, "taker_buy_base": 26198.0, "taker_buy_quote": 1033.41449 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.03956, "high": 0.03975, "low": 0.0395, "close": 0.03971, "volume": 148499.0, "close_time": 1770767999999, "quote_volume": 5874.62242, "trades": 75, "taker_buy_base": 139759.0, "taker_buy_quote": 5527.42544 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.03967, "high": 0.04022, "low": 0.03966, "close": 0.04022, "volume": 178859.0, "close_time": 1770771599999, "quote_volume": 7158.04416, "trades": 62, "taker_buy_base": 97179.0, "taker_buy_quote": 3896.94192 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.04015, "high": 0.04015, "low": 0.03975, "close": 0.03977, "volume": 53039.0, "close_time": 1770775199999, "quote_volume": 2118.04793, "trades": 26, "taker_buy_base": 29907.0, "taker_buy_quote": 1191.79173 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.04001, "high": 0.04015, "low": 0.0397, "close": 0.03977, "volume": 17174.0, "close_time": 1770778799999, "quote_volume": 684.57197, "trades": 10, "taker_buy_base": 13747.0, "taker_buy_quote": 547.28642 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.03978, "high": 0.03978, "low": 0.03937, "close": 0.03937, "volume": 170849.0, "close_time": 1770782399999, "quote_volume": 6751.47899, "trades": 34, "taker_buy_base": 94307.0, "taker_buy_quote": 3725.83186 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.03936, "high": 0.03936, "low": 0.03859, "close": 0.03879, "volume": 499895.0, "close_time": 1770785999999, "quote_volume": 19501.8172, "trades": 142, "taker_buy_base": 314145.0, "taker_buy_quote": 12271.6586 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.03892, "high": 0.03893, "low": 0.03852, "close": 0.03852, "volume": 62734.0, "close_time": 1770789599999, "quote_volume": 2433.37091, "trades": 23, "taker_buy_base": 12582.0, "taker_buy_quote": 485.90434 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.03852, "high": 0.03892, "low": 0.03829, "close": 0.03862, "volume": 839390.0, "close_time": 1770793199999, "quote_volume": 32358.77331, "trades": 236, "taker_buy_base": 500623.0, "taker_buy_quote": 19275.0371 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.03866, "high": 0.03887, "low": 0.03854, "close": 0.03866, "volume": 304547.0, "close_time": 1770796799999, "quote_volume": 11798.5512, "trades": 96, "taker_buy_base": 33969.0, "taker_buy_quote": 1314.66751 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.03867, "high": 0.03874, "low": 0.0384, "close": 0.03859, "volume": 264980.0, "close_time": 1770800399999, "quote_volume": 10230.02141, "trades": 63, "taker_buy_base": 18195.0, "taker_buy_quote": 702.0808 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.03861, "high": 0.03885, "low": 0.03848, "close": 0.03873, "volume": 508312.0, "close_time": 1770803999999, "quote_volume": 19661.40696, "trades": 116, "taker_buy_base": 96659.0, "taker_buy_quote": 3746.41542 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.03877, "high": 0.03877, "low": 0.03847, "close": 0.03847, "volume": 27049.0, "close_time": 1770807599999, "quote_volume": 1044.36169, "trades": 19, "taker_buy_base": 9898.0, "taker_buy_quote": 383.38012 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.03901, "high": 0.03901, "low": 0.03883, "close": 0.03895, "volume": 12990.0, "close_time": 1770811199999, "quote_volume": 506.00312, "trades": 9, "taker_buy_base": 4001.0, "taker_buy_quote": 155.86524 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.03867, "high": 0.03892, "low": 0.03865, "close": 0.03884, "volume": 145346.0, "close_time": 1770814799999, "quote_volume": 5629.7664, "trades": 42, "taker_buy_base": 126023.0, "taker_buy_quote": 4881.23366 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.03884, "high": 0.03923, "low": 0.03863, "close": 0.03923, "volume": 886902.0, "close_time": 1770818399999, "quote_volume": 34571.10023, "trades": 190, "taker_buy_base": 349047.0, "taker_buy_quote": 13563.47537 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.03929, "high": 0.04011, "low": 0.03852, "close": 0.03852, "volume": 400540.0, "close_time": 1770821999999, "quote_volume": 15814.64796, "trades": 230, "taker_buy_base": 171785.0, "taker_buy_quote": 6776.03929 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.03853, "high": 0.03874, "low": 0.03775, "close": 0.0385, "volume": 910441.0, "close_time": 1770825599999, "quote_volume": 34676.05632, "trades": 264, "taker_buy_base": 507519.0, "taker_buy_quote": 19306.64267 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.03848, "high": 0.03896, "low": 0.03805, "close": 0.03814, "volume": 188584.0, "close_time": 1770829199999, "quote_volume": 7244.42306, "trades": 168, "taker_buy_base": 118219.0, "taker_buy_quote": 4535.989 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.03812, "high": 0.03911, "low": 0.03808, "close": 0.03894, "volume": 540904.0, "close_time": 1770832799999, "quote_volume": 20875.75367, "trades": 257, "taker_buy_base": 354787.0, "taker_buy_quote": 13732.20398 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.03893, "high": 0.03953, "low": 0.03871, "close": 0.03946, "volume": 110934.0, "close_time": 1770836399999, "quote_volume": 4337.25662, "trades": 118, "taker_buy_base": 61772.0, "taker_buy_quote": 2416.28711 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.03944, "high": 0.03946, "low": 0.03911, "close": 0.03924, "volume": 192465.0, "close_time": 1770839999999, "quote_volume": 7570.21683, "trades": 103, "taker_buy_base": 83274.0, "taker_buy_quote": 3271.42292 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.03924, "high": 0.03935, "low": 0.039, "close": 0.03927, "volume": 228755.0, "close_time": 1770843599999, "quote_volume": 8969.71788, "trades": 104, "taker_buy_base": 17995.0, "taker_buy_quote": 704.46102 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.03926, "high": 0.03959, "low": 0.03918, "close": 0.03946, "volume": 234874.0, "close_time": 1770847199999, "quote_volume": 9249.45229, "trades": 70, "taker_buy_base": 69937.0, "taker_buy_quote": 2753.39564 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.03925, "high": 0.03931, "low": 0.03897, "close": 0.03897, "volume": 95664.0, "close_time": 1770850799999, "quote_volume": 3746.14588, "trades": 35, "taker_buy_base": 25785.0, "taker_buy_quote": 1011.45999 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.03874, "high": 0.03886, "low": 0.03851, "close": 0.03878, "volume": 389287.0, "close_time": 1770854399999, "quote_volume": 15061.3658, "trades": 74, "taker_buy_base": 242516.0, "taker_buy_quote": 9376.64971 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.03881, "high": 0.03921, "low": 0.03881, "close": 0.03907, "volume": 185333.0, "close_time": 1770857999999, "quote_volume": 7233.55383, "trades": 62, "taker_buy_base": 155760.0, "taker_buy_quote": 6080.39302 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.03908, "high": 0.03955, "low": 0.03908, "close": 0.03948, "volume": 154997.0, "close_time": 1770861599999, "quote_volume": 6094.71854, "trades": 63, "taker_buy_base": 112046.0, "taker_buy_quote": 4403.36748 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.03946, "high": 0.03983, "low": 0.03936, "close": 0.03955, "volume": 349056.0, "close_time": 1770865199999, "quote_volume": 13806.55902, "trades": 112, "taker_buy_base": 112886.0, "taker_buy_quote": 4467.56673 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.03959, "high": 0.03966, "low": 0.03939, "close": 0.03966, "volume": 155960.0, "close_time": 1770868799999, "quote_volume": 6166.40314, "trades": 62, "taker_buy_base": 93516.0, "taker_buy_quote": 3696.78796 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.03963, "high": 0.03966, "low": 0.03947, "close": 0.03965, "volume": 371150.0, "close_time": 1770872399999, "quote_volume": 14714.0829, "trades": 71, "taker_buy_base": 54664.0, "taker_buy_quote": 2165.42171 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.03934, "high": 0.03958, "low": 0.03924, "close": 0.03947, "volume": 1721445.0, "close_time": 1770875999999, "quote_volume": 67793.23886, "trades": 282, "taker_buy_base": 1074903.0, "taker_buy_quote": 42317.53975 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0395, "high": 0.03984, "low": 0.03938, "close": 0.03968, "volume": 300773.0, "close_time": 1770879599999, "quote_volume": 11922.56914, "trades": 69, "taker_buy_base": 287740.0, "taker_buy_quote": 11405.40424 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.03973, "high": 0.03987, "low": 0.03949, "close": 0.03987, "volume": 110118.0, "close_time": 1770883199999, "quote_volume": 4374.36576, "trades": 21, "taker_buy_base": 95453.0, "taker_buy_quote": 3791.82738 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.03986, "high": 0.03991, "low": 0.03959, "close": 0.03972, "volume": 140747.0, "close_time": 1770886799999, "quote_volume": 5588.97282, "trades": 53, "taker_buy_base": 36028.0, "taker_buy_quote": 1433.06567 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.03965, "high": 0.04016, "low": 0.03956, "close": 0.04001, "volume": 1254957.0, "close_time": 1770890399999, "quote_volume": 50113.63804, "trades": 270, "taker_buy_base": 756282.0, "taker_buy_quote": 30213.38955 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.04003, "high": 0.04042, "low": 0.04002, "close": 0.04042, "volume": 307369.0, "close_time": 1770893999999, "quote_volume": 12370.60273, "trades": 104, "taker_buy_base": 225799.0, "taker_buy_quote": 9082.60096 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.04044, "high": 0.0406, "low": 0.04018, "close": 0.04049, "volume": 364115.0, "close_time": 1770897599999, "quote_volume": 14702.20033, "trades": 131, "taker_buy_base": 189882.0, "taker_buy_quote": 7660.92454 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.04046, "high": 0.04047, "low": 0.03991, "close": 0.04003, "volume": 162255.0, "close_time": 1770901199999, "quote_volume": 6509.59165, "trades": 101, "taker_buy_base": 130352.0, "taker_buy_quote": 5231.55079 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.03996, "high": 0.0404, "low": 0.03983, "close": 0.0404, "volume": 230822.0, "close_time": 1770904799999, "quote_volume": 9214.67645, "trades": 135, "taker_buy_base": 174233.0, "taker_buy_quote": 6956.01529 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.04038, "high": 0.04044, "low": 0.04005, "close": 0.0404, "volume": 119498.0, "close_time": 1770908399999, "quote_volume": 4801.24889, "trades": 90, "taker_buy_base": 84572.0, "taker_buy_quote": 3396.89696 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.04028, "high": 0.04083, "low": 0.04001, "close": 0.0402, "volume": 208668.0, "close_time": 1770911999999, "quote_volume": 8447.42719, "trades": 165, "taker_buy_base": 75232.0, "taker_buy_quote": 3040.69004 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.04011, "high": 0.04013, "low": 0.03923, "close": 0.03943, "volume": 360025.0, "close_time": 1770915599999, "quote_volume": 14220.40893, "trades": 227, "taker_buy_base": 153936.0, "taker_buy_quote": 6079.898 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.03944, "high": 0.03991, "low": 0.03938, "close": 0.03943, "volume": 273822.0, "close_time": 1770919199999, "quote_volume": 10861.076, "trades": 111, "taker_buy_base": 156621.0, "taker_buy_quote": 6200.48004 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.03941, "high": 0.03981, "low": 0.03934, "close": 0.03966, "volume": 242908.0, "close_time": 1770922799999, "quote_volume": 9638.95889, "trades": 136, "taker_buy_base": 107932.0, "taker_buy_quote": 4285.17121 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.03957, "high": 0.0402, "low": 0.03939, "close": 0.03977, "volume": 192572.0, "close_time": 1770926399999, "quote_volume": 7649.07598, "trades": 164, "taker_buy_base": 43919.0, "taker_buy_quote": 1747.76862 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.03977, "high": 0.03985, "low": 0.03926, "close": 0.03937, "volume": 263531.0, "close_time": 1770929999999, "quote_volume": 10404.33987, "trades": 176, "taker_buy_base": 94542.0, "taker_buy_quote": 3726.42255 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.03935, "high": 0.03971, "low": 0.03933, "close": 0.03959, "volume": 194974.0, "close_time": 1770933599999, "quote_volume": 7696.15517, "trades": 150, "taker_buy_base": 102857.0, "taker_buy_quote": 4058.97602 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.03957, "high": 0.03997, "low": 0.03953, "close": 0.0399, "volume": 203960.0, "close_time": 1770937199999, "quote_volume": 8083.13329, "trades": 151, "taker_buy_base": 80974.0, "taker_buy_quote": 3212.72194 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.03989, "high": 0.04012, "low": 0.03986, "close": 0.04008, "volume": 86537.0, "close_time": 1770940799999, "quote_volume": 3462.15571, "trades": 137, "taker_buy_base": 46882.0, "taker_buy_quote": 1876.81961 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.04004, "high": 0.04012, "low": 0.03944, "close": 0.03961, "volume": 104241.0, "close_time": 1770944399999, "quote_volume": 4141.51237, "trades": 140, "taker_buy_base": 75847.0, "taker_buy_quote": 3012.05958 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0396, "high": 0.03998, "low": 0.03957, "close": 0.03977, "volume": 192148.0, "close_time": 1770947999999, "quote_volume": 7643.64947, "trades": 154, "taker_buy_base": 127904.0, "taker_buy_quote": 5085.0198 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.03977, "high": 0.0401, "low": 0.03973, "close": 0.04006, "volume": 218751.0, "close_time": 1770951599999, "quote_volume": 8727.66447, "trades": 203, "taker_buy_base": 72935.0, "taker_buy_quote": 2907.8039 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.04003, "high": 0.04003, "low": 0.03975, "close": 0.0398, "volume": 62510.0, "close_time": 1770955199999, "quote_volume": 2489.83286, "trades": 67, "taker_buy_base": 52174.0, "taker_buy_quote": 2077.57022 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.03977, "high": 0.03998, "low": 0.03966, "close": 0.0399, "volume": 97820.0, "close_time": 1770958799999, "quote_volume": 3898.15909, "trades": 83, "taker_buy_base": 89181.0, "taker_buy_quote": 3554.38892 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.03989, "high": 0.04012, "low": 0.03974, "close": 0.03999, "volume": 252623.0, "close_time": 1770962399999, "quote_volume": 10059.47083, "trades": 98, "taker_buy_base": 118843.0, "taker_buy_quote": 4735.46675 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.03996, "high": 0.04012, "low": 0.03973, "close": 0.04012, "volume": 178522.0, "close_time": 1770965999999, "quote_volume": 7118.11343, "trades": 75, "taker_buy_base": 61215.0, "taker_buy_quote": 2441.59795 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0401, "high": 0.04031, "low": 0.03974, "close": 0.03999, "volume": 358224.0, "close_time": 1770969599999, "quote_volume": 14367.00232, "trades": 188, "taker_buy_base": 172991.0, "taker_buy_quote": 6945.64891 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.04001, "high": 0.04068, "low": 0.04001, "close": 0.04058, "volume": 184700.0, "close_time": 1770973199999, "quote_volume": 7480.28364, "trades": 103, "taker_buy_base": 59004.0, "taker_buy_quote": 2380.82968 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0406, "high": 0.04061, "low": 0.04021, "close": 0.04021, "volume": 57863.0, "close_time": 1770976799999, "quote_volume": 2340.70318, "trades": 43, "taker_buy_base": 35967.0, "taker_buy_quote": 1455.32874 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.04023, "high": 0.04049, "low": 0.04021, "close": 0.04046, "volume": 92636.0, "close_time": 1770980399999, "quote_volume": 3746.31105, "trades": 48, "taker_buy_base": 41555.0, "taker_buy_quote": 1682.21981 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.04042, "high": 0.0405, "low": 0.04021, "close": 0.04034, "volume": 46345.0, "close_time": 1770983999999, "quote_volume": 1870.65707, "trades": 47, "taker_buy_base": 2248.0, "taker_buy_quote": 90.73041 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.04022, "high": 0.04024, "low": 0.03959, "close": 0.04011, "volume": 584340.0, "close_time": 1770987599999, "quote_volume": 23272.63482, "trades": 117, "taker_buy_base": 150684.0, "taker_buy_quote": 6003.46282 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.04002, "high": 0.04037, "low": 0.03994, "close": 0.04022, "volume": 548918.0, "close_time": 1770991199999, "quote_volume": 22074.43105, "trades": 129, "taker_buy_base": 277554.0, "taker_buy_quote": 11144.43406 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0401, "high": 0.04056, "low": 0.04, "close": 0.04025, "volume": 527855.0, "close_time": 1770994799999, "quote_volume": 21259.56312, "trades": 160, "taker_buy_base": 478327.0, "taker_buy_quote": 19264.60105 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.04032, "high": 0.04094, "low": 0.04029, "close": 0.04051, "volume": 846194.0, "close_time": 1770998399999, "quote_volume": 34405.51902, "trades": 210, "taker_buy_base": 423809.0, "taker_buy_quote": 17249.0565 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.04054, "high": 0.04116, "low": 0.04047, "close": 0.04097, "volume": 296578.0, "close_time": 1771001999999, "quote_volume": 12075.74237, "trades": 123, "taker_buy_base": 69041.0, "taker_buy_quote": 2812.7327 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.04087, "high": 0.04106, "low": 0.04076, "close": 0.04095, "volume": 156170.0, "close_time": 1771005599999, "quote_volume": 6392.00305, "trades": 80, "taker_buy_base": 89402.0, "taker_buy_quote": 3658.31208 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0409, "high": 0.04114, "low": 0.04082, "close": 0.04108, "volume": 218747.0, "close_time": 1771009199999, "quote_volume": 8977.97918, "trades": 114, "taker_buy_base": 118504.0, "taker_buy_quote": 4861.23521 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.04106, "high": 0.04135, "low": 0.04098, "close": 0.04126, "volume": 243941.0, "close_time": 1771012799999, "quote_volume": 10043.77899, "trades": 126, "taker_buy_base": 128422.0, "taker_buy_quote": 5288.8916 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0412, "high": 0.04157, "low": 0.04113, "close": 0.04142, "volume": 248628.0, "close_time": 1771016399999, "quote_volume": 10300.17705, "trades": 111, "taker_buy_base": 73791.0, "taker_buy_quote": 3054.35342 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0415, "high": 0.04168, "low": 0.0415, "close": 0.04164, "volume": 160472.0, "close_time": 1771019999999, "quote_volume": 6679.89104, "trades": 104, "taker_buy_base": 119821.0, "taker_buy_quote": 4988.56036 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.04167, "high": 0.04187, "low": 0.04132, "close": 0.04162, "volume": 51055.0, "close_time": 1771023599999, "quote_volume": 2124.66973, "trades": 72, "taker_buy_base": 30185.0, "taker_buy_quote": 1254.90092 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.04155, "high": 0.04199, "low": 0.04155, "close": 0.04194, "volume": 345336.0, "close_time": 1771027199999, "quote_volume": 14448.29417, "trades": 110, "taker_buy_base": 163255.0, "taker_buy_quote": 6834.6212 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.04188, "high": 0.04207, "low": 0.04173, "close": 0.04194, "volume": 132591.0, "close_time": 1771030799999, "quote_volume": 5554.33203, "trades": 52, "taker_buy_base": 95741.0, "taker_buy_quote": 4013.14057 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.04191, "high": 0.042, "low": 0.04175, "close": 0.04187, "volume": 224424.0, "close_time": 1771034399999, "quote_volume": 9404.22546, "trades": 89, "taker_buy_base": 60820.0, "taker_buy_quote": 2548.96017 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.04184, "high": 0.04195, "low": 0.0417, "close": 0.04171, "volume": 144627.0, "close_time": 1771037999999, "quote_volume": 6052.42895, "trades": 79, "taker_buy_base": 134782.0, "taker_buy_quote": 5641.34068 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.04171, "high": 0.0419, "low": 0.04163, "close": 0.04184, "volume": 39944.0, "close_time": 1771041599999, "quote_volume": 1668.24837, "trades": 55, "taker_buy_base": 26522.0, "taker_buy_quote": 1107.91527 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.04183, "high": 0.04218, "low": 0.04176, "close": 0.04209, "volume": 206881.0, "close_time": 1771045199999, "quote_volume": 8670.93976, "trades": 99, "taker_buy_base": 190130.0, "taker_buy_quote": 7968.23276 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.04208, "high": 0.04251, "low": 0.04207, "close": 0.04232, "volume": 145866.0, "close_time": 1771048799999, "quote_volume": 6180.73952, "trades": 85, "taker_buy_base": 28692.0, "taker_buy_quote": 1211.94009 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.04221, "high": 0.04261, "low": 0.04212, "close": 0.04233, "volume": 419720.0, "close_time": 1771052399999, "quote_volume": 17819.91228, "trades": 99, "taker_buy_base": 277883.0, "taker_buy_quote": 11805.34555 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.04223, "high": 0.04227, "low": 0.04204, "close": 0.04219, "volume": 124629.0, "close_time": 1771055999999, "quote_volume": 5249.57361, "trades": 92, "taker_buy_base": 41519.0, "taker_buy_quote": 1748.08418 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.04214, "high": 0.04257, "low": 0.04212, "close": 0.04257, "volume": 615997.0, "close_time": 1771059599999, "quote_volume": 26070.646, "trades": 118, "taker_buy_base": 422262.0, "taker_buy_quote": 17879.77291 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.04256, "high": 0.04302, "low": 0.04256, "close": 0.04279, "volume": 473472.0, "close_time": 1771063199999, "quote_volume": 20253.48393, "trades": 224, "taker_buy_base": 194615.0, "taker_buy_quote": 8337.13717 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.04278, "high": 0.04311, "low": 0.04267, "close": 0.04311, "volume": 262605.0, "close_time": 1771066799999, "quote_volume": 11267.78164, "trades": 165, "taker_buy_base": 164356.0, "taker_buy_quote": 7054.99669 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.04307, "high": 0.04316, "low": 0.04286, "close": 0.0431, "volume": 363212.0, "close_time": 1771070399999, "quote_volume": 15636.99211, "trades": 104, "taker_buy_base": 100125.0, "taker_buy_quote": 4307.0657 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.04321, "high": 0.04329, "low": 0.04289, "close": 0.04291, "volume": 150670.0, "close_time": 1771073999999, "quote_volume": 6481.26397, "trades": 102, "taker_buy_base": 124000.0, "taker_buy_quote": 5330.60762 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.04285, "high": 0.04295, "low": 0.04253, "close": 0.04286, "volume": 260766.0, "close_time": 1771077599999, "quote_volume": 11130.58328, "trades": 119, "taker_buy_base": 165264.0, "taker_buy_quote": 7054.65496 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.04292, "high": 0.04352, "low": 0.04283, "close": 0.04344, "volume": 276183.0, "close_time": 1771081199999, "quote_volume": 11894.68273, "trades": 143, "taker_buy_base": 39110.0, "taker_buy_quote": 1693.02151 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.04346, "high": 0.04365, "low": 0.04307, "close": 0.04343, "volume": 221359.0, "close_time": 1771084799999, "quote_volume": 9603.54789, "trades": 253, "taker_buy_base": 134132.0, "taker_buy_quote": 5815.02866 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0434, "high": 0.04388, "low": 0.0434, "close": 0.04385, "volume": 186787.0, "close_time": 1771088399999, "quote_volume": 8131.01733, "trades": 191, "taker_buy_base": 74083.0, "taker_buy_quote": 3226.74678 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.04385, "high": 0.04419, "low": 0.04373, "close": 0.04382, "volume": 551111.0, "close_time": 1771091999999, "quote_volume": 24245.30851, "trades": 298, "taker_buy_base": 222382.0, "taker_buy_quote": 9760.56849 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.04376, "high": 0.04387, "low": 0.04347, "close": 0.04363, "volume": 340424.0, "close_time": 1771095599999, "quote_volume": 14852.56088, "trades": 222, "taker_buy_base": 214744.0, "taker_buy_quote": 9364.97175 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.04361, "high": 0.04399, "low": 0.04344, "close": 0.04395, "volume": 556072.0, "close_time": 1771099199999, "quote_volume": 24236.34136, "trades": 220, "taker_buy_base": 475020.0, "taker_buy_quote": 20689.49897 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.04395, "high": 0.04407, "low": 0.04356, "close": 0.04382, "volume": 265871.0, "close_time": 1771102799999, "quote_volume": 11629.92108, "trades": 196, "taker_buy_base": 68665.0, "taker_buy_quote": 3005.06087 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.04379, "high": 0.04401, "low": 0.04336, "close": 0.04356, "volume": 175357.0, "close_time": 1771106399999, "quote_volume": 7672.17206, "trades": 188, "taker_buy_base": 87021.0, "taker_buy_quote": 3802.98325 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.04353, "high": 0.04372, "low": 0.04344, "close": 0.04348, "volume": 147188.0, "close_time": 1771109999999, "quote_volume": 6407.17279, "trades": 76, "taker_buy_base": 123408.0, "taker_buy_quote": 5371.34478 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.04333, "high": 0.04337, "low": 0.04282, "close": 0.04293, "volume": 506482.0, "close_time": 1771113599999, "quote_volume": 21774.50616, "trades": 282, "taker_buy_base": 244373.0, "taker_buy_quote": 10511.33566 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.04287, "high": 0.04287, "low": 0.04241, "close": 0.04276, "volume": 404382.0, "close_time": 1771117199999, "quote_volume": 17285.71038, "trades": 181, "taker_buy_base": 267433.0, "taker_buy_quote": 11426.4968 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.04274, "high": 0.04313, "low": 0.04258, "close": 0.04275, "volume": 460679.0, "close_time": 1771120799999, "quote_volume": 19715.78619, "trades": 269, "taker_buy_base": 288414.0, "taker_buy_quote": 12344.33947 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.04276, "high": 0.04298, "low": 0.04232, "close": 0.04256, "volume": 242211.0, "close_time": 1771124399999, "quote_volume": 10316.66489, "trades": 161, "taker_buy_base": 134004.0, "taker_buy_quote": 5704.74153 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.04255, "high": 0.04265, "low": 0.04181, "close": 0.04265, "volume": 393213.0, "close_time": 1771127999999, "quote_volume": 16588.06613, "trades": 219, "taker_buy_base": 127391.0, "taker_buy_quote": 5383.18971 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.04266, "high": 0.04295, "low": 0.04242, "close": 0.04242, "volume": 283423.0, "close_time": 1771131599999, "quote_volume": 12094.0805, "trades": 149, "taker_buy_base": 108342.0, "taker_buy_quote": 4626.48695 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.04251, "high": 0.0427, "low": 0.04244, "close": 0.04257, "volume": 159858.0, "close_time": 1771135199999, "quote_volume": 6802.81782, "trades": 134, "taker_buy_base": 93890.0, "taker_buy_quote": 3994.74712 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.04258, "high": 0.04303, "low": 0.04256, "close": 0.04292, "volume": 148144.0, "close_time": 1771138799999, "quote_volume": 6350.38583, "trades": 134, "taker_buy_base": 67317.0, "taker_buy_quote": 2884.30271 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.04292, "high": 0.04334, "low": 0.04287, "close": 0.04288, "volume": 345918.0, "close_time": 1771142399999, "quote_volume": 14884.39325, "trades": 174, "taker_buy_base": 211495.0, "taker_buy_quote": 9098.34671 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0429, "high": 0.04302, "low": 0.04195, "close": 0.04227, "volume": 673465.0, "close_time": 1771145999999, "quote_volume": 28579.01938, "trades": 318, "taker_buy_base": 208103.0, "taker_buy_quote": 8812.81627 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.04221, "high": 0.04254, "low": 0.04217, "close": 0.0424, "volume": 90614.0, "close_time": 1771149599999, "quote_volume": 3835.47796, "trades": 95, "taker_buy_base": 34204.0, "taker_buy_quote": 1447.575 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.04238, "high": 0.04238, "low": 0.0419, "close": 0.04211, "volume": 144315.0, "close_time": 1771153199999, "quote_volume": 6064.97449, "trades": 81, "taker_buy_base": 93912.0, "taker_buy_quote": 3944.21135 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.04216, "high": 0.04231, "low": 0.0421, "close": 0.04224, "volume": 84895.0, "close_time": 1771156799999, "quote_volume": 3581.33334, "trades": 93, "taker_buy_base": 35056.0, "taker_buy_quote": 1479.43105 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.04221, "high": 0.04222, "low": 0.04125, "close": 0.04125, "volume": 283350.0, "close_time": 1771160399999, "quote_volume": 11780.43793, "trades": 141, "taker_buy_base": 118772.0, "taker_buy_quote": 4931.69995 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.04154, "high": 0.04176, "low": 0.041, "close": 0.04113, "volume": 763437.0, "close_time": 1771163999999, "quote_volume": 31563.79333, "trades": 415, "taker_buy_base": 199980.0, "taker_buy_quote": 8272.35156 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.04107, "high": 0.04138, "low": 0.04085, "close": 0.04135, "volume": 494262.0, "close_time": 1771167599999, "quote_volume": 20338.95113, "trades": 306, "taker_buy_base": 164630.0, "taker_buy_quote": 6766.57914 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.04137, "high": 0.04161, "low": 0.04116, "close": 0.04125, "volume": 237296.0, "close_time": 1771171199999, "quote_volume": 9817.25849, "trades": 283, "taker_buy_base": 82738.0, "taker_buy_quote": 3424.16192 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.04123, "high": 0.04123, "low": 0.04066, "close": 0.04073, "volume": 209858.0, "close_time": 1771174799999, "quote_volume": 8571.52144, "trades": 306, "taker_buy_base": 136372.0, "taker_buy_quote": 5570.00507 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.04073, "high": 0.04075, "low": 0.03968, "close": 0.03995, "volume": 1405738.0, "close_time": 1771178399999, "quote_volume": 56677.87543, "trades": 763, "taker_buy_base": 798233.0, "taker_buy_quote": 32199.93031 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.03994, "high": 0.04035, "low": 0.03983, "close": 0.04002, "volume": 532915.0, "close_time": 1771181999999, "quote_volume": 21368.7575, "trades": 178, "taker_buy_base": 289016.0, "taker_buy_quote": 11593.32071 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.04007, "high": 0.0402, "low": 0.03978, "close": 0.03998, "volume": 123130.0, "close_time": 1771185599999, "quote_volume": 4916.1932, "trades": 71, "taker_buy_base": 67972.0, "taker_buy_quote": 2709.85229 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.03997, "high": 0.04, "low": 0.03976, "close": 0.03984, "volume": 330253.0, "close_time": 1771189199999, "quote_volume": 13182.85863, "trades": 94, "taker_buy_base": 89340.0, "taker_buy_quote": 3564.27384 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.03985, "high": 0.04021, "low": 0.03985, "close": 0.04019, "volume": 139376.0, "close_time": 1771192799999, "quote_volume": 5571.64917, "trades": 84, "taker_buy_base": 104194.0, "taker_buy_quote": 4166.26745 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.04004, "high": 0.04027, "low": 0.03992, "close": 0.04027, "volume": 174614.0, "close_time": 1771196399999, "quote_volume": 7009.5842, "trades": 77, "taker_buy_base": 123741.0, "taker_buy_quote": 4969.05227 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.04024, "high": 0.04024, "low": 0.03966, "close": 0.04003, "volume": 386251.0, "close_time": 1771199999999, "quote_volume": 15437.45432, "trades": 108, "taker_buy_base": 36997.0, "taker_buy_quote": 1473.35368 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.04, "high": 0.04013, "low": 0.03977, "close": 0.03998, "volume": 107536.0, "close_time": 1771203599999, "quote_volume": 4295.34009, "trades": 70, "taker_buy_base": 64615.0, "taker_buy_quote": 2582.45933 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.03998, "high": 0.04023, "low": 0.03993, "close": 0.04007, "volume": 150697.0, "close_time": 1771207199999, "quote_volume": 6046.60021, "trades": 60, "taker_buy_base": 57741.0, "taker_buy_quote": 2312.31828 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.04006, "high": 0.04027, "low": 0.03983, "close": 0.03992, "volume": 58856.0, "close_time": 1771210799999, "quote_volume": 2355.29389, "trades": 45, "taker_buy_base": 25180.0, "taker_buy_quote": 1005.63323 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0399, "high": 0.04003, "low": 0.03981, "close": 0.04, "volume": 227477.0, "close_time": 1771214399999, "quote_volume": 9076.31505, "trades": 86, "taker_buy_base": 159799.0, "taker_buy_quote": 6374.09587 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.03998, "high": 0.04038, "low": 0.03998, "close": 0.04032, "volume": 221015.0, "close_time": 1771217999999, "quote_volume": 8884.26272, "trades": 63, "taker_buy_base": 101930.0, "taker_buy_quote": 4087.60899 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.04039, "high": 0.04041, "low": 0.03992, "close": 0.04009, "volume": 167665.0, "close_time": 1771221599999, "quote_volume": 6742.13269, "trades": 46, "taker_buy_base": 29414.0, "taker_buy_quote": 1179.47445 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.04018, "high": 0.04079, "low": 0.04015, "close": 0.04066, "volume": 137532.0, "close_time": 1771225199999, "quote_volume": 5575.67352, "trades": 96, "taker_buy_base": 91014.0, "taker_buy_quote": 3689.02065 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.04065, "high": 0.041, "low": 0.04051, "close": 0.04079, "volume": 378532.0, "close_time": 1771228799999, "quote_volume": 15413.59146, "trades": 120, "taker_buy_base": 243205.0, "taker_buy_quote": 9900.68278 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.04071, "high": 0.04106, "low": 0.04071, "close": 0.04085, "volume": 259563.0, "close_time": 1771232399999, "quote_volume": 10619.28013, "trades": 90, "taker_buy_base": 109592.0, "taker_buy_quote": 4478.07867 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.04099, "high": 0.0411, "low": 0.04073, "close": 0.04081, "volume": 293492.0, "close_time": 1771235999999, "quote_volume": 12001.06738, "trades": 59, "taker_buy_base": 113401.0, "taker_buy_quote": 4642.57774 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.04078, "high": 0.04092, "low": 0.04066, "close": 0.04083, "volume": 148587.0, "close_time": 1771239599999, "quote_volume": 6059.5897, "trades": 42, "taker_buy_base": 135437.0, "taker_buy_quote": 5522.45295 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.04085, "high": 0.04087, "low": 0.04038, "close": 0.04078, "volume": 484275.0, "close_time": 1771243199999, "quote_volume": 19699.25728, "trades": 93, "taker_buy_base": 265003.0, "taker_buy_quote": 10785.4822 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.04074, "high": 0.04153, "low": 0.04073, "close": 0.04147, "volume": 211641.0, "close_time": 1771246799999, "quote_volume": 8711.2369, "trades": 82, "taker_buy_base": 77550.0, "taker_buy_quote": 3180.98399 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.04149, "high": 0.04172, "low": 0.0405, "close": 0.04073, "volume": 634979.0, "close_time": 1771250399999, "quote_volume": 26102.25315, "trades": 218, "taker_buy_base": 375942.0, "taker_buy_quote": 15461.54658 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.04073, "high": 0.04141, "low": 0.04073, "close": 0.04109, "volume": 402208.0, "close_time": 1771253999999, "quote_volume": 16530.53074, "trades": 164, "taker_buy_base": 173158.0, "taker_buy_quote": 7122.08516 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.04107, "high": 0.04128, "low": 0.04011, "close": 0.0404, "volume": 466792.0, "close_time": 1771257599999, "quote_volume": 18856.65463, "trades": 160, "taker_buy_base": 309446.0, "taker_buy_quote": 12511.51741 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0404, "high": 0.04102, "low": 0.0404, "close": 0.04086, "volume": 433342.0, "close_time": 1771261199999, "quote_volume": 17693.00652, "trades": 110, "taker_buy_base": 187830.0, "taker_buy_quote": 7655.20587 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.04091, "high": 0.04109, "low": 0.04073, "close": 0.04095, "volume": 122385.0, "close_time": 1771264799999, "quote_volume": 5016.94978, "trades": 61, "taker_buy_base": 52147.0, "taker_buy_quote": 2134.36312 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.04092, "high": 0.04097, "low": 0.0407, "close": 0.0407, "volume": 76895.0, "close_time": 1771268399999, "quote_volume": 3141.23757, "trades": 59, "taker_buy_base": 52667.0, "taker_buy_quote": 2151.70265 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.04076, "high": 0.04117, "low": 0.04074, "close": 0.04108, "volume": 124912.0, "close_time": 1771271999999, "quote_volume": 5125.50015, "trades": 53, "taker_buy_base": 88687.0, "taker_buy_quote": 3639.26449 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.04106, "high": 0.04127, "low": 0.04096, "close": 0.04125, "volume": 119610.0, "close_time": 1771275599999, "quote_volume": 4918.58352, "trades": 54, "taker_buy_base": 11714.0, "taker_buy_quote": 480.94735 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.04124, "high": 0.04162, "low": 0.04122, "close": 0.04158, "volume": 55484.0, "close_time": 1771279199999, "quote_volume": 2293.32862, "trades": 53, "taker_buy_base": 22043.0, "taker_buy_quote": 910.83074 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.04155, "high": 0.04158, "low": 0.04146, "close": 0.04156, "volume": 22654.0, "close_time": 1771282799999, "quote_volume": 940.80833, "trades": 17, "taker_buy_base": 10323.0, "taker_buy_quote": 428.76102 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.04153, "high": 0.0419, "low": 0.04145, "close": 0.04172, "volume": 574367.0, "close_time": 1771286399999, "quote_volume": 23956.54523, "trades": 131, "taker_buy_base": 345842.0, "taker_buy_quote": 14447.26182 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.04171, "high": 0.04194, "low": 0.04155, "close": 0.04157, "volume": 140354.0, "close_time": 1771289999999, "quote_volume": 5865.38879, "trades": 74, "taker_buy_base": 119583.0, "taker_buy_quote": 5000.22181 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.04171, "high": 0.04171, "low": 0.04151, "close": 0.04159, "volume": 150619.0, "close_time": 1771293599999, "quote_volume": 6262.39384, "trades": 41, "taker_buy_base": 126900.0, "taker_buy_quote": 5275.50447 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.04139, "high": 0.04164, "low": 0.04124, "close": 0.04151, "volume": 25704.0, "close_time": 1771297199999, "quote_volume": 1066.02304, "trades": 20, "taker_buy_base": 11256.0, "taker_buy_quote": 466.24228 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.04143, "high": 0.04143, "low": 0.04106, "close": 0.04109, "volume": 58086.0, "close_time": 1771300799999, "quote_volume": 2388.35171, "trades": 43, "taker_buy_base": 21132.0, "taker_buy_quote": 869.17148 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.04107, "high": 0.04116, "low": 0.04089, "close": 0.04097, "volume": 112943.0, "close_time": 1771304399999, "quote_volume": 4634.627, "trades": 56, "taker_buy_base": 72755.0, "taker_buy_quote": 2986.23262 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.041, "high": 0.04101, "low": 0.04058, "close": 0.04084, "volume": 257568.0, "close_time": 1771307999999, "quote_volume": 10501.91783, "trades": 91, "taker_buy_base": 145856.0, "taker_buy_quote": 5954.29061 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.04086, "high": 0.04099, "low": 0.04076, "close": 0.04083, "volume": 197287.0, "close_time": 1771311599999, "quote_volume": 8061.30206, "trades": 43, "taker_buy_base": 97207.0, "taker_buy_quote": 3965.2384 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.04084, "high": 0.04089, "low": 0.0407, "close": 0.0407, "volume": 98053.0, "close_time": 1771315199999, "quote_volume": 3998.91348, "trades": 47, "taker_buy_base": 65497.0, "taker_buy_quote": 2672.28385 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.04069, "high": 0.04082, "low": 0.04038, "close": 0.04042, "volume": 266063.0, "close_time": 1771318799999, "quote_volume": 10790.55974, "trades": 82, "taker_buy_base": 96610.0, "taker_buy_quote": 3911.56317 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.04042, "high": 0.04051, "low": 0.04034, "close": 0.04042, "volume": 107138.0, "close_time": 1771322399999, "quote_volume": 4328.70488, "trades": 71, "taker_buy_base": 42391.0, "taker_buy_quote": 1712.48599 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.04042, "high": 0.04044, "low": 0.04013, "close": 0.04031, "volume": 258454.0, "close_time": 1771325999999, "quote_volume": 10389.84231, "trades": 58, "taker_buy_base": 44191.0, "taker_buy_quote": 1774.71803 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0403, "high": 0.04046, "low": 0.04015, "close": 0.04039, "volume": 148513.0, "close_time": 1771329599999, "quote_volume": 5998.61336, "trades": 58, "taker_buy_base": 6867.0, "taker_buy_quote": 276.72507 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.04048, "high": 0.04058, "low": 0.04036, "close": 0.04037, "volume": 294089.0, "close_time": 1771333199999, "quote_volume": 11891.29239, "trades": 68, "taker_buy_base": 213388.0, "taker_buy_quote": 8625.9858 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.04044, "high": 0.04077, "low": 0.0404, "close": 0.04062, "volume": 89950.0, "close_time": 1771336799999, "quote_volume": 3649.2314, "trades": 37, "taker_buy_base": 27770.0, "taker_buy_quote": 1126.43057 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.04056, "high": 0.04068, "low": 0.03999, "close": 0.04009, "volume": 662084.0, "close_time": 1771340399999, "quote_volume": 26762.62018, "trades": 240, "taker_buy_base": 464531.0, "taker_buy_quote": 18792.1692 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.04001, "high": 0.04063, "low": 0.04001, "close": 0.04046, "volume": 338453.0, "close_time": 1771343999999, "quote_volume": 13635.19038, "trades": 119, "taker_buy_base": 63518.0, "taker_buy_quote": 2562.17854 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.04043, "high": 0.04111, "low": 0.04043, "close": 0.04066, "volume": 187556.0, "close_time": 1771347599999, "quote_volume": 7664.94874, "trades": 77, "taker_buy_base": 45897.0, "taker_buy_quote": 1872.66132 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.04062, "high": 0.04063, "low": 0.04022, "close": 0.04041, "volume": 178237.0, "close_time": 1771351199999, "quote_volume": 7207.29375, "trades": 73, "taker_buy_base": 138340.0, "taker_buy_quote": 5593.30234 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.04041, "high": 0.04102, "low": 0.04035, "close": 0.04079, "volume": 228001.0, "close_time": 1771354799999, "quote_volume": 9302.57593, "trades": 71, "taker_buy_base": 78379.0, "taker_buy_quote": 3199.92142 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.04078, "high": 0.04084, "low": 0.04059, "close": 0.04068, "volume": 24528.0, "close_time": 1771358399999, "quote_volume": 997.88377, "trades": 16, "taker_buy_base": 17833.0, "taker_buy_quote": 725.90967 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.04068, "high": 0.04069, "low": 0.04037, "close": 0.04062, "volume": 147417.0, "close_time": 1771361999999, "quote_volume": 5971.97534, "trades": 97, "taker_buy_base": 102307.0, "taker_buy_quote": 4143.12897 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.04063, "high": 0.04074, "low": 0.04052, "close": 0.0407, "volume": 130567.0, "close_time": 1771365599999, "quote_volume": 5304.58627, "trades": 111, "taker_buy_base": 86390.0, "taker_buy_quote": 3510.40419 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0407, "high": 0.04071, "low": 0.04052, "close": 0.04052, "volume": 58565.0, "close_time": 1771369199999, "quote_volume": 2380.9649, "trades": 65, "taker_buy_base": 33454.0, "taker_buy_quote": 1359.90594 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.04045, "high": 0.04062, "low": 0.0404, "close": 0.04062, "volume": 27501.0, "close_time": 1771372799999, "quote_volume": 1114.65532, "trades": 21, "taker_buy_base": 3295.0, "taker_buy_quote": 133.3055 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.04062, "high": 0.0407, "low": 0.0404, "close": 0.0404, "volume": 148194.0, "close_time": 1771376399999, "quote_volume": 6016.74397, "trades": 71, "taker_buy_base": 51978.0, "taker_buy_quote": 2113.63353 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.04035, "high": 0.04041, "low": 0.04012, "close": 0.04028, "volume": 56495.0, "close_time": 1771379999999, "quote_volume": 2276.35847, "trades": 29, "taker_buy_base": 44940.0, "taker_buy_quote": 1810.90238 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.04031, "high": 0.04078, "low": 0.04031, "close": 0.04068, "volume": 57885.0, "close_time": 1771383599999, "quote_volume": 2347.78427, "trades": 33, "taker_buy_base": 39052.0, "taker_buy_quote": 1582.15608 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.04071, "high": 0.04095, "low": 0.04071, "close": 0.04094, "volume": 64677.0, "close_time": 1771387199999, "quote_volume": 2642.1614, "trades": 35, "taker_buy_base": 26695.0, "taker_buy_quote": 1091.3269 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.04086, "high": 0.04086, "low": 0.04064, "close": 0.04064, "volume": 20311.0, "close_time": 1771390799999, "quote_volume": 828.67296, "trades": 6, "taker_buy_base": 4050.0, "taker_buy_quote": 164.754 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.04069, "high": 0.04082, "low": 0.04054, "close": 0.04064, "volume": 94765.0, "close_time": 1771394399999, "quote_volume": 3860.15783, "trades": 48, "taker_buy_base": 26336.0, "taker_buy_quote": 1072.28868 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.04063, "high": 0.04071, "low": 0.04059, "close": 0.04061, "volume": 48592.0, "close_time": 1771397999999, "quote_volume": 1974.30611, "trades": 31, "taker_buy_base": 17430.0, "taker_buy_quote": 708.5531 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.04066, "high": 0.04095, "low": 0.04064, "close": 0.04092, "volume": 77996.0, "close_time": 1771401599999, "quote_volume": 3188.1137, "trades": 41, "taker_buy_base": 23572.0, "taker_buy_quote": 963.73 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.04087, "high": 0.04102, "low": 0.04082, "close": 0.04083, "volume": 158520.0, "close_time": 1771405199999, "quote_volume": 6491.64521, "trades": 55, "taker_buy_base": 146470.0, "taker_buy_quote": 5999.32346 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0407, "high": 0.04081, "low": 0.04068, "close": 0.04077, "volume": 30196.0, "close_time": 1771408799999, "quote_volume": 1230.12486, "trades": 16, "taker_buy_base": 26146.0, "taker_buy_quote": 1064.90511 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.04082, "high": 0.04093, "low": 0.04062, "close": 0.04063, "volume": 44782.0, "close_time": 1771412399999, "quote_volume": 1822.40042, "trades": 30, "taker_buy_base": 13888.0, "taker_buy_quote": 565.27351 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.04062, "high": 0.04067, "low": 0.04025, "close": 0.04059, "volume": 85108.0, "close_time": 1771415999999, "quote_volume": 3451.15525, "trades": 51, "taker_buy_base": 18026.0, "taker_buy_quote": 730.48566 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.04058, "high": 0.04063, "low": 0.04046, "close": 0.04046, "volume": 116567.0, "close_time": 1771419599999, "quote_volume": 4732.76198, "trades": 29, "taker_buy_base": 28459.0, "taker_buy_quote": 1154.43396 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.04047, "high": 0.04047, "low": 0.0397, "close": 0.03991, "volume": 596176.0, "close_time": 1771423199999, "quote_volume": 23924.07092, "trades": 256, "taker_buy_base": 285540.0, "taker_buy_quote": 11429.29874 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.03995, "high": 0.04026, "low": 0.03986, "close": 0.04013, "volume": 512687.0, "close_time": 1771426799999, "quote_volume": 20558.95903, "trades": 169, "taker_buy_base": 246175.0, "taker_buy_quote": 9881.3729 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.04022, "high": 0.04066, "low": 0.04022, "close": 0.04033, "volume": 405479.0, "close_time": 1771430399999, "quote_volume": 16395.56301, "trades": 98, "taker_buy_base": 142481.0, "taker_buy_quote": 5758.59957 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.04029, "high": 0.0403, "low": 0.04, "close": 0.04019, "volume": 201550.0, "close_time": 1771433999999, "quote_volume": 8093.77368, "trades": 81, "taker_buy_base": 54947.0, "taker_buy_quote": 2205.67451 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.04024, "high": 0.04051, "low": 0.04006, "close": 0.04013, "volume": 83543.0, "close_time": 1771437599999, "quote_volume": 3359.2185, "trades": 53, "taker_buy_base": 58264.0, "taker_buy_quote": 2342.02374 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.04014, "high": 0.04016, "low": 0.03943, "close": 0.03959, "volume": 392629.0, "close_time": 1771441199999, "quote_volume": 15577.93937, "trades": 240, "taker_buy_base": 238297.0, "taker_buy_quote": 9454.7092 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.03953, "high": 0.03979, "low": 0.03919, "close": 0.03941, "volume": 301909.0, "close_time": 1771444799999, "quote_volume": 11903.2882, "trades": 117, "taker_buy_base": 136129.0, "taker_buy_quote": 5367.66296 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.03936, "high": 0.03955, "low": 0.03923, "close": 0.03929, "volume": 100581.0, "close_time": 1771448399999, "quote_volume": 3959.27335, "trades": 68, "taker_buy_base": 53137.0, "taker_buy_quote": 2093.06091 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.03931, "high": 0.03939, "low": 0.03912, "close": 0.03922, "volume": 142782.0, "close_time": 1771451999999, "quote_volume": 5601.03023, "trades": 70, "taker_buy_base": 63151.0, "taker_buy_quote": 2479.61749 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.03922, "high": 0.03935, "low": 0.039, "close": 0.03935, "volume": 51799.0, "close_time": 1771455599999, "quote_volume": 2024.11748, "trades": 39, "taker_buy_base": 21977.0, "taker_buy_quote": 859.47862 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.03932, "high": 0.03954, "low": 0.03925, "close": 0.03953, "volume": 127528.0, "close_time": 1771459199999, "quote_volume": 5028.81726, "trades": 35, "taker_buy_base": 32361.0, "taker_buy_quote": 1274.29115 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0395, "high": 0.03956, "low": 0.03918, "close": 0.03918, "volume": 153913.0, "close_time": 1771462799999, "quote_volume": 6047.63865, "trades": 94, "taker_buy_base": 44343.0, "taker_buy_quote": 1744.15053 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.03921, "high": 0.03954, "low": 0.03914, "close": 0.03954, "volume": 112007.0, "close_time": 1771466399999, "quote_volume": 4411.94749, "trades": 59, "taker_buy_base": 61342.0, "taker_buy_quote": 2416.88638 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.03953, "high": 0.03962, "low": 0.03944, "close": 0.03953, "volume": 44334.0, "close_time": 1771469999999, "quote_volume": 1753.79006, "trades": 31, "taker_buy_base": 26956.0, "taker_buy_quote": 1066.438 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.03955, "high": 0.03974, "low": 0.03952, "close": 0.03973, "volume": 45437.0, "close_time": 1771473599999, "quote_volume": 1800.77849, "trades": 27, "taker_buy_base": 24779.0, "taker_buy_quote": 981.69331 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0397, "high": 0.03971, "low": 0.03951, "close": 0.03951, "volume": 37607.0, "close_time": 1771477199999, "quote_volume": 1489.68237, "trades": 27, "taker_buy_base": 18928.0, "taker_buy_quote": 750.33454 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.03951, "high": 0.03956, "low": 0.03927, "close": 0.03935, "volume": 150998.0, "close_time": 1771480799999, "quote_volume": 5945.49844, "trades": 53, "taker_buy_base": 107264.0, "taker_buy_quote": 4221.81644 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.03936, "high": 0.03963, "low": 0.03936, "close": 0.0396, "volume": 96788.0, "close_time": 1771484399999, "quote_volume": 3820.15035, "trades": 13, "taker_buy_base": 3024.0, "taker_buy_quote": 119.66944 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.03958, "high": 0.03965, "low": 0.03939, "close": 0.03941, "volume": 389494.0, "close_time": 1771487999999, "quote_volume": 15400.62854, "trades": 85, "taker_buy_base": 199045.0, "taker_buy_quote": 7869.07288 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.03938, "high": 0.03938, "low": 0.03846, "close": 0.03874, "volume": 1454334.0, "close_time": 1771491599999, "quote_volume": 56511.32074, "trades": 263, "taker_buy_base": 811770.0, "taker_buy_quote": 31585.19259 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.03878, "high": 0.03909, "low": 0.03876, "close": 0.03881, "volume": 30261.0, "close_time": 1771495199999, "quote_volume": 1176.26526, "trades": 17, "taker_buy_base": 19364.0, "taker_buy_quote": 752.08947 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.03891, "high": 0.03904, "low": 0.03876, "close": 0.03883, "volume": 242020.0, "close_time": 1771498799999, "quote_volume": 9417.26536, "trades": 37, "taker_buy_base": 16999.0, "taker_buy_quote": 661.31003 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.03887, "high": 0.03897, "low": 0.03877, "close": 0.03877, "volume": 181253.0, "close_time": 1771502399999, "quote_volume": 7053.34695, "trades": 24, "taker_buy_base": 162223.0, "taker_buy_quote": 6313.12802 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.03877, "high": 0.03882, "low": 0.0386, "close": 0.0386, "volume": 195309.0, "close_time": 1771505999999, "quote_volume": 7567.10735, "trades": 36, "taker_buy_base": 17360.0, "taker_buy_quote": 672.35853 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0386, "high": 0.0386, "low": 0.03787, "close": 0.0381, "volume": 962443.0, "close_time": 1771509599999, "quote_volume": 36892.29234, "trades": 221, "taker_buy_base": 287103.0, "taker_buy_quote": 11005.50588 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.03811, "high": 0.03844, "low": 0.03795, "close": 0.03836, "volume": 316520.0, "close_time": 1771513199999, "quote_volume": 12120.62946, "trades": 94, "taker_buy_base": 118190.0, "taker_buy_quote": 4511.54581 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.03837, "high": 0.03852, "low": 0.03779, "close": 0.03789, "volume": 370260.0, "close_time": 1771516799999, "quote_volume": 14065.16314, "trades": 142, "taker_buy_base": 148012.0, "taker_buy_quote": 5623.65544 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.03787, "high": 0.03805, "low": 0.03755, "close": 0.03779, "volume": 443885.0, "close_time": 1771520399999, "quote_volume": 16733.0075, "trades": 124, "taker_buy_base": 198366.0, "taker_buy_quote": 7467.06724 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.03775, "high": 0.03813, "low": 0.03744, "close": 0.03756, "volume": 235515.0, "close_time": 1771523999999, "quote_volume": 8909.29826, "trades": 61, "taker_buy_base": 181998.0, "taker_buy_quote": 6886.15839 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.03762, "high": 0.03802, "low": 0.03762, "close": 0.03802, "volume": 50127.0, "close_time": 1771527599999, "quote_volume": 1894.31318, "trades": 33, "taker_buy_base": 30434.0, "taker_buy_quote": 1149.87792 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.03803, "high": 0.03825, "low": 0.03791, "close": 0.03825, "volume": 54260.0, "close_time": 1771531199999, "quote_volume": 2064.23603, "trades": 34, "taker_buy_base": 24596.0, "taker_buy_quote": 935.85112 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0381, "close": 0.0383, "volume": 100704.0, "close_time": 1771534799999, "quote_volume": 3847.34817, "trades": 24, "taker_buy_base": 16316.0, "taker_buy_quote": 623.73494 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.03829, "high": 0.03833, "low": 0.03824, "close": 0.03825, "volume": 108247.0, "close_time": 1771538399999, "quote_volume": 4146.22724, "trades": 49, "taker_buy_base": 71661.0, "taker_buy_quote": 2745.69371 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.03824, "high": 0.0383, "low": 0.0381, "close": 0.03827, "volume": 117471.0, "close_time": 1771541999999, "quote_volume": 4493.63573, "trades": 60, "taker_buy_base": 20876.0, "taker_buy_quote": 797.39914 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.03821, "high": 0.0385, "low": 0.03821, "close": 0.03849, "volume": 108030.0, "close_time": 1771545599999, "quote_volume": 4148.27252, "trades": 67, "taker_buy_base": 5433.0, "taker_buy_quote": 208.49661 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.03853, "high": 0.03872, "low": 0.03845, "close": 0.03863, "volume": 49735.0, "close_time": 1771549199999, "quote_volume": 1918.00104, "trades": 33, "taker_buy_base": 21908.0, "taker_buy_quote": 844.41865 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.03858, "high": 0.03858, "low": 0.03849, "close": 0.03856, "volume": 16073.0, "close_time": 1771552799999, "quote_volume": 619.51894, "trades": 8, "taker_buy_base": 2915.0, "taker_buy_quote": 112.40962 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.03859, "high": 0.03859, "low": 0.03836, "close": 0.03839, "volume": 34715.0, "close_time": 1771556399999, "quote_volume": 1336.62857, "trades": 27, "taker_buy_base": 25045.0, "taker_buy_quote": 964.45942 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0384, "high": 0.03853, "low": 0.03836, "close": 0.0385, "volume": 40284.0, "close_time": 1771559999999, "quote_volume": 1546.68621, "trades": 12, "taker_buy_base": 4815.0, "taker_buy_quote": 185.00937 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.03835, "high": 0.03848, "low": 0.03826, "close": 0.03832, "volume": 32957.0, "close_time": 1771563599999, "quote_volume": 1264.15775, "trades": 21, "taker_buy_base": 13597.0, "taker_buy_quote": 521.50202 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.03837, "high": 0.03887, "low": 0.0383, "close": 0.03883, "volume": 45005.0, "close_time": 1771567199999, "quote_volume": 1736.28026, "trades": 35, "taker_buy_base": 39583.0, "taker_buy_quote": 1526.34176 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.03877, "high": 0.03877, "low": 0.03862, "close": 0.03869, "volume": 29168.0, "close_time": 1771570799999, "quote_volume": 1128.58807, "trades": 22, "taker_buy_base": 13226.0, "taker_buy_quote": 512.05795 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.03861, "high": 0.03872, "low": 0.03837, "close": 0.03848, "volume": 111398.0, "close_time": 1771574399999, "quote_volume": 4285.54403, "trades": 29, "taker_buy_base": 26728.0, "taker_buy_quote": 1028.04167 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.03848, "high": 0.03855, "low": 0.03839, "close": 0.03852, "volume": 99338.0, "close_time": 1771577999999, "quote_volume": 3821.99578, "trades": 17, "taker_buy_base": 88022.0, "taker_buy_quote": 3386.6729 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.03847, "high": 0.03862, "low": 0.03847, "close": 0.03861, "volume": 42873.0, "close_time": 1771581599999, "quote_volume": 1653.97948, "trades": 20, "taker_buy_base": 12089.0, "taker_buy_quote": 466.49452 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.03859, "high": 0.0386, "low": 0.03784, "close": 0.03784, "volume": 231116.0, "close_time": 1771585199999, "quote_volume": 8804.59733, "trades": 61, "taker_buy_base": 156397.0, "taker_buy_quote": 5969.81536 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.03784, "high": 0.03793, "low": 0.035, "close": 0.0358, "volume": 5395504.0, "close_time": 1771588799999, "quote_volume": 195223.47663, "trades": 797, "taker_buy_base": 2607584.0, "taker_buy_quote": 94436.42004 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.03594, "high": 0.03599, "low": 0.0354, "close": 0.0354, "volume": 1378540.0, "close_time": 1771592399999, "quote_volume": 49173.42069, "trades": 244, "taker_buy_base": 694232.0, "taker_buy_quote": 24769.17729 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.03537, "high": 0.0358, "low": 0.03508, "close": 0.03578, "volume": 788314.0, "close_time": 1771595999999, "quote_volume": 28001.37621, "trades": 219, "taker_buy_base": 324146.0, "taker_buy_quote": 11542.51404 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.03576, "high": 0.03634, "low": 0.03576, "close": 0.03606, "volume": 687852.0, "close_time": 1771599599999, "quote_volume": 24847.53698, "trades": 172, "taker_buy_base": 186186.0, "taker_buy_quote": 6721.09162 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.03608, "high": 0.03701, "low": 0.03608, "close": 0.03666, "volume": 845486.0, "close_time": 1771603199999, "quote_volume": 30868.173, "trades": 201, "taker_buy_base": 347926.0, "taker_buy_quote": 12680.73675 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.03676, "high": 0.03714, "low": 0.03605, "close": 0.03612, "volume": 623412.0, "close_time": 1771606799999, "quote_volume": 22823.44894, "trades": 166, "taker_buy_base": 348147.0, "taker_buy_quote": 12741.91904 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.03609, "high": 0.03637, "low": 0.03556, "close": 0.03615, "volume": 644689.0, "close_time": 1771610399999, "quote_volume": 23133.34516, "trades": 125, "taker_buy_base": 377368.0, "taker_buy_quote": 13513.93789 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.03625, "high": 0.03625, "low": 0.03593, "close": 0.03596, "volume": 256762.0, "close_time": 1771613999999, "quote_volume": 9258.98319, "trades": 73, "taker_buy_base": 128052.0, "taker_buy_quote": 4614.70553 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.03595, "high": 0.03596, "low": 0.03567, "close": 0.03584, "volume": 80691.0, "close_time": 1771617599999, "quote_volume": 2885.65326, "trades": 45, "taker_buy_base": 60923.0, "taker_buy_quote": 2177.9905 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.03586, "high": 0.03599, "low": 0.03566, "close": 0.03566, "volume": 159200.0, "close_time": 1771621199999, "quote_volume": 5696.916, "trades": 47, "taker_buy_base": 32863.0, "taker_buy_quote": 1175.78508 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.03568, "high": 0.03571, "low": 0.03547, "close": 0.03556, "volume": 266276.0, "close_time": 1771624799999, "quote_volume": 9475.23871, "trades": 103, "taker_buy_base": 136884.0, "taker_buy_quote": 4874.2202 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.03555, "high": 0.03577, "low": 0.03554, "close": 0.03576, "volume": 39517.0, "close_time": 1771628399999, "quote_volume": 1408.92518, "trades": 37, "taker_buy_base": 29556.0, "taker_buy_quote": 1053.78971 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.03574, "high": 0.03579, "low": 0.03496, "close": 0.03552, "volume": 884310.0, "close_time": 1771631999999, "quote_volume": 31293.71325, "trades": 119, "taker_buy_base": 329029.0, "taker_buy_quote": 11658.14321 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.03551, "high": 0.03595, "low": 0.0354, "close": 0.03588, "volume": 55890.0, "close_time": 1771635599999, "quote_volume": 1994.82014, "trades": 40, "taker_buy_base": 41968.0, "taker_buy_quote": 1498.91006 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.03583, "high": 0.03635, "low": 0.03583, "close": 0.03607, "volume": 500403.0, "close_time": 1771639199999, "quote_volume": 18041.27228, "trades": 88, "taker_buy_base": 198351.0, "taker_buy_quote": 7170.93212 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.03607, "high": 0.03646, "low": 0.03607, "close": 0.03643, "volume": 216186.0, "close_time": 1771642799999, "quote_volume": 7863.28442, "trades": 42, "taker_buy_base": 108310.0, "taker_buy_quote": 3934.77285 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0363, "high": 0.03666, "low": 0.0362, "close": 0.03666, "volume": 215629.0, "close_time": 1771646399999, "quote_volume": 7829.82891, "trades": 54, "taker_buy_base": 91331.0, "taker_buy_quote": 3315.81452 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.03663, "high": 0.03667, "low": 0.03647, "close": 0.03659, "volume": 227543.0, "close_time": 1771649999999, "quote_volume": 8315.34429, "trades": 46, "taker_buy_base": 117573.0, "taker_buy_quote": 4296.62664 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.03662, "high": 0.03665, "low": 0.03612, "close": 0.03625, "volume": 267147.0, "close_time": 1771653599999, "quote_volume": 9712.90453, "trades": 67, "taker_buy_base": 94133.0, "taker_buy_quote": 3426.51835 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.03622, "high": 0.03632, "low": 0.03585, "close": 0.03604, "volume": 558110.0, "close_time": 1771657199999, "quote_volume": 20234.54753, "trades": 36, "taker_buy_base": 531839.0, "taker_buy_quote": 19289.05861 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.03612, "high": 0.03616, "low": 0.03589, "close": 0.03591, "volume": 198952.0, "close_time": 1771660799999, "quote_volume": 7178.55341, "trades": 37, "taker_buy_base": 40107.0, "taker_buy_quote": 1444.45479 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.03589, "high": 0.0363, "low": 0.03583, "close": 0.0363, "volume": 772337.0, "close_time": 1771664399999, "quote_volume": 27824.92163, "trades": 53, "taker_buy_base": 569766.0, "taker_buy_quote": 20531.37857 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.03626, "high": 0.03667, "low": 0.03626, "close": 0.03631, "volume": 278558.0, "close_time": 1771667999999, "quote_volume": 10154.77917, "trades": 50, "taker_buy_base": 148557.0, "taker_buy_quote": 5412.44351 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.03638, "high": 0.0364, "low": 0.03615, "close": 0.03615, "volume": 34268.0, "close_time": 1771671599999, "quote_volume": 1245.71383, "trades": 19, "taker_buy_base": 18902.0, "taker_buy_quote": 687.28067 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.03616, "high": 0.03622, "low": 0.03601, "close": 0.03608, "volume": 28569.0, "close_time": 1771675199999, "quote_volume": 1032.7822, "trades": 14, "taker_buy_base": 8905.0, "taker_buy_quote": 322.4384 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.03615, "high": 0.0363, "low": 0.03593, "close": 0.03609, "volume": 437076.0, "close_time": 1771678799999, "quote_volume": 15761.01633, "trades": 38, "taker_buy_base": 67028.0, "taker_buy_quote": 2410.55266 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.03606, "high": 0.03612, "low": 0.03598, "close": 0.03607, "volume": 264335.0, "close_time": 1771682399999, "quote_volume": 9519.33688, "trades": 26, "taker_buy_base": 80312.0, "taker_buy_quote": 2893.5747 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.03616, "high": 0.03652, "low": 0.03614, "close": 0.03615, "volume": 912417.0, "close_time": 1771685999999, "quote_volume": 33113.89187, "trades": 88, "taker_buy_base": 360791.0, "taker_buy_quote": 13088.33285 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.03606, "high": 0.03607, "low": 0.03577, "close": 0.03578, "volume": 541899.0, "close_time": 1771689599999, "quote_volume": 19450.19539, "trades": 118, "taker_buy_base": 502221.0, "taker_buy_quote": 18025.27282 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.03569, "high": 0.03596, "low": 0.0356, "close": 0.03581, "volume": 213216.0, "close_time": 1771693199999, "quote_volume": 7617.76212, "trades": 52, "taker_buy_base": 94089.0, "taker_buy_quote": 3360.92238 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.03578, "high": 0.03578, "low": 0.0356, "close": 0.03572, "volume": 11390.0, "close_time": 1771696799999, "quote_volume": 406.15848, "trades": 13, "taker_buy_base": 8199.0, "taker_buy_quote": 292.41594 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.03578, "high": 0.03579, "low": 0.03552, "close": 0.03559, "volume": 267597.0, "close_time": 1771700399999, "quote_volume": 9530.66182, "trades": 27, "taker_buy_base": 178608.0, "taker_buy_quote": 6363.57484 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.03576, "high": 0.036, "low": 0.03572, "close": 0.036, "volume": 57375.0, "close_time": 1771703999999, "quote_volume": 2053.54098, "trades": 21, "taker_buy_base": 23827.0, "taker_buy_quote": 853.35465 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.03589, "high": 0.03605, "low": 0.03578, "close": 0.03578, "volume": 168811.0, "close_time": 1771707599999, "quote_volume": 6055.09406, "trades": 30, "taker_buy_base": 75082.0, "taker_buy_quote": 2694.27991 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.03576, "high": 0.03596, "low": 0.03573, "close": 0.03589, "volume": 307840.0, "close_time": 1771711199999, "quote_volume": 11031.10236, "trades": 28, "taker_buy_base": 194142.0, "taker_buy_quote": 6947.74176 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.03589, "high": 0.03589, "low": 0.03574, "close": 0.03578, "volume": 9975.0, "close_time": 1771714799999, "quote_volume": 357.09051, "trades": 6, "taker_buy_base": 4445.0, "taker_buy_quote": 159.14651 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0358, "high": 0.036, "low": 0.0358, "close": 0.03591, "volume": 210967.0, "close_time": 1771718399999, "quote_volume": 7580.31959, "trades": 23, "taker_buy_base": 117934.0, "taker_buy_quote": 4238.52493 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.03578, "high": 0.03578, "low": 0.03523, "close": 0.03534, "volume": 262337.0, "close_time": 1771721999999, "quote_volume": 9309.56235, "trades": 64, "taker_buy_base": 65259.0, "taker_buy_quote": 2306.4984 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.03538, "high": 0.03546, "low": 0.03536, "close": 0.03538, "volume": 245389.0, "close_time": 1771725599999, "quote_volume": 8683.64591, "trades": 22, "taker_buy_base": 119334.0, "taker_buy_quote": 4221.29232 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.03538, "high": 0.03538, "low": 0.03481, "close": 0.03487, "volume": 774755.0, "close_time": 1771729199999, "quote_volume": 27114.04044, "trades": 111, "taker_buy_base": 157012.0, "taker_buy_quote": 5497.02355 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0349, "high": 0.03524, "low": 0.0349, "close": 0.03515, "volume": 169416.0, "close_time": 1771732799999, "quote_volume": 5932.2921, "trades": 20, "taker_buy_base": 120993.0, "taker_buy_quote": 4232.07416 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.03515, "high": 0.03526, "low": 0.03488, "close": 0.03488, "volume": 110147.0, "close_time": 1771736399999, "quote_volume": 3855.06415, "trades": 32, "taker_buy_base": 30945.0, "taker_buy_quote": 1083.41525 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.03491, "high": 0.03492, "low": 0.03396, "close": 0.03416, "volume": 1706162.0, "close_time": 1771739999999, "quote_volume": 58662.97896, "trades": 302, "taker_buy_base": 556018.0, "taker_buy_quote": 19145.04224 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.03404, "high": 0.03423, "low": 0.03388, "close": 0.03389, "volume": 669545.0, "close_time": 1771743599999, "quote_volume": 22789.18887, "trades": 99, "taker_buy_base": 444893.0, "taker_buy_quote": 15149.18283 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.03389, "high": 0.03423, "low": 0.03359, "close": 0.03403, "volume": 1474625.0, "close_time": 1771747199999, "quote_volume": 49870.00192, "trades": 155, "taker_buy_base": 369324.0, "taker_buy_quote": 12528.87843 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.03405, "high": 0.03414, "low": 0.03392, "close": 0.03403, "volume": 171885.0, "close_time": 1771750799999, "quote_volume": 5846.17582, "trades": 53, "taker_buy_base": 97611.0, "taker_buy_quote": 3319.28267 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.03405, "high": 0.03423, "low": 0.03405, "close": 0.03421, "volume": 673032.0, "close_time": 1771754399999, "quote_volume": 22952.19558, "trades": 59, "taker_buy_base": 560329.0, "taker_buy_quote": 19105.7688 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.03421, "high": 0.03455, "low": 0.03421, "close": 0.03455, "volume": 255025.0, "close_time": 1771757999999, "quote_volume": 8754.27702, "trades": 27, "taker_buy_base": 25254.0, "taker_buy_quote": 869.27352 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.03458, "high": 0.03464, "low": 0.03425, "close": 0.03442, "volume": 1778354.0, "close_time": 1771761599999, "quote_volume": 61273.94782, "trades": 132, "taker_buy_base": 497186.0, "taker_buy_quote": 17160.26665 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.03447, "high": 0.03453, "low": 0.03422, "close": 0.03437, "volume": 1645724.0, "close_time": 1771765199999, "quote_volume": 56444.71736, "trades": 101, "taker_buy_base": 1042686.0, "taker_buy_quote": 35738.80239 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.03442, "high": 0.03456, "low": 0.03433, "close": 0.03456, "volume": 259900.0, "close_time": 1771768799999, "quote_volume": 8950.38477, "trades": 49, "taker_buy_base": 163693.0, "taker_buy_quote": 5639.0389 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.03468, "high": 0.03469, "low": 0.03438, "close": 0.03439, "volume": 266542.0, "close_time": 1771772399999, "quote_volume": 9195.82943, "trades": 60, "taker_buy_base": 186898.0, "taker_buy_quote": 6447.61088 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.03435, "high": 0.03459, "low": 0.03424, "close": 0.03447, "volume": 384177.0, "close_time": 1771775999999, "quote_volume": 13224.85293, "trades": 53, "taker_buy_base": 271368.0, "taker_buy_quote": 9340.59775 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.03443, "high": 0.03456, "low": 0.03407, "close": 0.03455, "volume": 1153204.0, "close_time": 1771779599999, "quote_volume": 39504.5973, "trades": 147, "taker_buy_base": 341547.0, "taker_buy_quote": 11715.17492 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.03456, "high": 0.03456, "low": 0.03419, "close": 0.03423, "volume": 19924.0, "close_time": 1771783199999, "quote_volume": 685.89571, "trades": 10, "taker_buy_base": 12889.0, "taker_buy_quote": 443.72478 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0342, "high": 0.0342, "low": 0.03398, "close": 0.03404, "volume": 106439.0, "close_time": 1771786799999, "quote_volume": 3626.54028, "trades": 23, "taker_buy_base": 71542.0, "taker_buy_quote": 2437.73964 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.03403, "high": 0.03411, "low": 0.03394, "close": 0.03411, "volume": 97860.0, "close_time": 1771790399999, "quote_volume": 3331.03004, "trades": 11, "taker_buy_base": 90446.0, "taker_buy_quote": 3079.15284 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.03432, "high": 0.03434, "low": 0.03421, "close": 0.03432, "volume": 66011.0, "close_time": 1771793999999, "quote_volume": 2264.87755, "trades": 14, "taker_buy_base": 19362.0, "taker_buy_quote": 664.17946 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.03435, "high": 0.0344, "low": 0.03424, "close": 0.03436, "volume": 43819.0, "close_time": 1771797599999, "quote_volume": 1505.45913, "trades": 14, "taker_buy_base": 30363.0, "taker_buy_quote": 1043.39441 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.03435, "high": 0.03467, "low": 0.03425, "close": 0.03461, "volume": 122468.0, "close_time": 1771801199999, "quote_volume": 4218.15207, "trades": 18, "taker_buy_base": 24703.0, "taker_buy_quote": 854.36041 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.03464, "high": 0.03487, "low": 0.03461, "close": 0.03483, "volume": 196212.0, "close_time": 1771804799999, "quote_volume": 6801.68796, "trades": 36, "taker_buy_base": 133863.0, "taker_buy_quote": 4640.8592 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.03482, "high": 0.03498, "low": 0.03464, "close": 0.03471, "volume": 239436.0, "close_time": 1771808399999, "quote_volume": 8341.89596, "trades": 82, "taker_buy_base": 206981.0, "taker_buy_quote": 7213.39639 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.03465, "high": 0.03476, "low": 0.03271, "close": 0.033, "volume": 3569606.0, "close_time": 1771811999999, "quote_volume": 118988.65878, "trades": 464, "taker_buy_base": 1700242.0, "taker_buy_quote": 56822.54975 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.03304, "high": 0.03348, "low": 0.033, "close": 0.03341, "volume": 260543.0, "close_time": 1771815599999, "quote_volume": 8663.81393, "trades": 66, "taker_buy_base": 179731.0, "taker_buy_quote": 5971.91717 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.03346, "high": 0.03355, "low": 0.03326, "close": 0.03351, "volume": 351007.0, "close_time": 1771819199999, "quote_volume": 11711.41758, "trades": 83, "taker_buy_base": 271185.0, "taker_buy_quote": 9047.90493 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0335, "high": 0.0335, "low": 0.03312, "close": 0.03323, "volume": 473400.0, "close_time": 1771822799999, "quote_volume": 15787.7884, "trades": 91, "taker_buy_base": 189438.0, "taker_buy_quote": 6314.39116 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.03321, "high": 0.03369, "low": 0.03321, "close": 0.0334, "volume": 72800.0, "close_time": 1771826399999, "quote_volume": 2436.62613, "trades": 54, "taker_buy_base": 44034.0, "taker_buy_quote": 1473.09777 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.03346, "high": 0.03387, "low": 0.03342, "close": 0.0337, "volume": 134430.0, "close_time": 1771829999999, "quote_volume": 4530.45315, "trades": 54, "taker_buy_base": 107590.0, "taker_buy_quote": 3626.0963 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.03368, "high": 0.03378, "low": 0.03353, "close": 0.03378, "volume": 39303.0, "close_time": 1771833599999, "quote_volume": 1321.54984, "trades": 37, "taker_buy_base": 25539.0, "taker_buy_quote": 858.08088 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0337, "high": 0.03411, "low": 0.03368, "close": 0.03404, "volume": 115717.0, "close_time": 1771837199999, "quote_volume": 3919.83448, "trades": 79, "taker_buy_base": 38856.0, "taker_buy_quote": 1314.96879 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.03402, "high": 0.0347, "low": 0.034, "close": 0.03463, "volume": 302023.0, "close_time": 1771840799999, "quote_volume": 10386.92808, "trades": 138, "taker_buy_base": 166777.0, "taker_buy_quote": 5750.43258 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.03464, "high": 0.03487, "low": 0.03455, "close": 0.03481, "volume": 225668.0, "close_time": 1771844399999, "quote_volume": 7837.63186, "trades": 69, "taker_buy_base": 110016.0, "taker_buy_quote": 3823.26229 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.03479, "high": 0.0348, "low": 0.0345, "close": 0.03465, "volume": 279239.0, "close_time": 1771847999999, "quote_volume": 9649.24967, "trades": 49, "taker_buy_base": 259918.0, "taker_buy_quote": 8979.80494 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.03466, "high": 0.03516, "low": 0.03459, "close": 0.03492, "volume": 368074.0, "close_time": 1771851599999, "quote_volume": 12825.93264, "trades": 81, "taker_buy_base": 171596.0, "taker_buy_quote": 5968.86052 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.035, "high": 0.035, "low": 0.03459, "close": 0.03459, "volume": 164544.0, "close_time": 1771855199999, "quote_volume": 5709.16533, "trades": 22, "taker_buy_base": 138079.0, "taker_buy_quote": 4791.90099 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.03462, "high": 0.03462, "low": 0.03395, "close": 0.03424, "volume": 667788.0, "close_time": 1771858799999, "quote_volume": 22839.21023, "trades": 109, "taker_buy_base": 251440.0, "taker_buy_quote": 8620.08513 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.03409, "high": 0.03414, "low": 0.03381, "close": 0.03382, "volume": 202551.0, "close_time": 1771862399999, "quote_volume": 6889.60152, "trades": 34, "taker_buy_base": 94671.0, "taker_buy_quote": 3216.69043 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.03378, "high": 0.03416, "low": 0.03365, "close": 0.03415, "volume": 242944.0, "close_time": 1771865999999, "quote_volume": 8237.95804, "trades": 57, "taker_buy_base": 116116.0, "taker_buy_quote": 3934.28154 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.03406, "high": 0.03406, "low": 0.03342, "close": 0.03362, "volume": 253382.0, "close_time": 1771869599999, "quote_volume": 8490.47939, "trades": 59, "taker_buy_base": 172532.0, "taker_buy_quote": 5781.07726 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.03371, "high": 0.03405, "low": 0.03371, "close": 0.03372, "volume": 53723.0, "close_time": 1771873199999, "quote_volume": 1821.37754, "trades": 23, "taker_buy_base": 29510.0, "taker_buy_quote": 1001.69046 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.03365, "high": 0.03366, "low": 0.03347, "close": 0.03364, "volume": 152024.0, "close_time": 1771876799999, "quote_volume": 5108.33919, "trades": 36, "taker_buy_base": 65806.0, "taker_buy_quote": 2210.4879 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.03368, "high": 0.0337, "low": 0.03343, "close": 0.0337, "volume": 54222.0, "close_time": 1771880399999, "quote_volume": 1817.83006, "trades": 21, "taker_buy_base": 22854.0, "taker_buy_quote": 766.66939 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.03378, "high": 0.03378, "low": 0.03357, "close": 0.03377, "volume": 42871.0, "close_time": 1771883999999, "quote_volume": 1445.12546, "trades": 14, "taker_buy_base": 22948.0, "taker_buy_quote": 773.81763 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.034, "high": 0.03404, "low": 0.03399, "close": 0.03403, "volume": 52009.0, "close_time": 1771887599999, "quote_volume": 1769.34229, "trades": 10, "taker_buy_base": 531.0, "taker_buy_quote": 18.06993 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.034, "high": 0.034, "low": 0.03379, "close": 0.03386, "volume": 84623.0, "close_time": 1771891199999, "quote_volume": 2869.79829, "trades": 12, "taker_buy_base": 11038.0, "taker_buy_quote": 374.71567 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0339, "high": 0.03449, "low": 0.0339, "close": 0.03431, "volume": 222840.0, "close_time": 1771894799999, "quote_volume": 7648.12614, "trades": 61, "taker_buy_base": 156682.0, "taker_buy_quote": 5383.58195 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.03434, "high": 0.03454, "low": 0.03369, "close": 0.03422, "volume": 201915.0, "close_time": 1771898399999, "quote_volume": 6904.44329, "trades": 69, "taker_buy_base": 148147.0, "taker_buy_quote": 5063.11818 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.03421, "high": 0.03437, "low": 0.0341, "close": 0.03419, "volume": 224999.0, "close_time": 1771901999999, "quote_volume": 7692.06353, "trades": 36, "taker_buy_base": 105588.0, "taker_buy_quote": 3606.76761 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.03422, "high": 0.03422, "low": 0.03389, "close": 0.03396, "volume": 136315.0, "close_time": 1771905599999, "quote_volume": 4636.88881, "trades": 44, "taker_buy_base": 35686.0, "taker_buy_quote": 1213.74167 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.03401, "high": 0.03406, "low": 0.03367, "close": 0.03404, "volume": 703166.0, "close_time": 1771909199999, "quote_volume": 23794.94826, "trades": 125, "taker_buy_base": 380945.0, "taker_buy_quote": 12868.34779 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.03396, "high": 0.03397, "low": 0.03362, "close": 0.03377, "volume": 224677.0, "close_time": 1771912799999, "quote_volume": 7570.2467, "trades": 33, "taker_buy_base": 83427.0, "taker_buy_quote": 2813.23022 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.03391, "high": 0.03397, "low": 0.03356, "close": 0.03368, "volume": 180582.0, "close_time": 1771916399999, "quote_volume": 6080.16281, "trades": 33, "taker_buy_base": 114243.0, "taker_buy_quote": 3844.4188 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.03372, "high": 0.03379, "low": 0.03357, "close": 0.03372, "volume": 451581.0, "close_time": 1771919999999, "quote_volume": 15220.41859, "trades": 125, "taker_buy_base": 41545.0, "taker_buy_quote": 1401.70137 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.03361, "high": 0.0342, "low": 0.03358, "close": 0.03401, "volume": 407988.0, "close_time": 1771923599999, "quote_volume": 13832.27793, "trades": 97, "taker_buy_base": 145495.0, "taker_buy_quote": 4932.88202 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.03398, "high": 0.03398, "low": 0.03362, "close": 0.03386, "volume": 335826.0, "close_time": 1771927199999, "quote_volume": 11343.56462, "trades": 76, "taker_buy_base": 111989.0, "taker_buy_quote": 3785.36707 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.03393, "high": 0.03421, "low": 0.03392, "close": 0.03421, "volume": 431136.0, "close_time": 1771930799999, "quote_volume": 14665.78502, "trades": 59, "taker_buy_base": 237211.0, "taker_buy_quote": 8073.61567 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.03421, "high": 0.03424, "low": 0.03395, "close": 0.03395, "volume": 120395.0, "close_time": 1771934399999, "quote_volume": 4100.4415, "trades": 47, "taker_buy_base": 89001.0, "taker_buy_quote": 3032.01654 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.03392, "high": 0.03416, "low": 0.03392, "close": 0.03406, "volume": 24396.0, "close_time": 1771937999999, "quote_volume": 832.8383, "trades": 9, "taker_buy_base": 20762.0, "taker_buy_quote": 708.95961 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.03397, "high": 0.03419, "low": 0.03378, "close": 0.03419, "volume": 175778.0, "close_time": 1771941599999, "quote_volume": 5970.07395, "trades": 44, "taker_buy_base": 39084.0, "taker_buy_quote": 1331.09687 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.03406, "high": 0.03442, "low": 0.03367, "close": 0.03442, "volume": 358820.0, "close_time": 1771945199999, "quote_volume": 12177.66204, "trades": 76, "taker_buy_base": 177210.0, "taker_buy_quote": 6001.67444 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.03437, "high": 0.03451, "low": 0.03425, "close": 0.0344, "volume": 148359.0, "close_time": 1771948799999, "quote_volume": 5096.32679, "trades": 52, "taker_buy_base": 61902.0, "taker_buy_quote": 2127.77297 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.03444, "high": 0.03456, "low": 0.03403, "close": 0.03428, "volume": 1081548.0, "close_time": 1771952399999, "quote_volume": 37064.06828, "trades": 222, "taker_buy_base": 335988.0, "taker_buy_quote": 11506.93013 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.03429, "high": 0.03429, "low": 0.03403, "close": 0.03412, "volume": 585526.0, "close_time": 1771955999999, "quote_volume": 20032.52103, "trades": 60, "taker_buy_base": 498789.0, "taker_buy_quote": 17068.74047 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.03415, "high": 0.03435, "low": 0.03404, "close": 0.03418, "volume": 178116.0, "close_time": 1771959599999, "quote_volume": 6093.14263, "trades": 33, "taker_buy_base": 27103.0, "taker_buy_quote": 928.30348 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.03408, "high": 0.03429, "low": 0.03408, "close": 0.03416, "volume": 166435.0, "close_time": 1771963199999, "quote_volume": 5685.76705, "trades": 25, "taker_buy_base": 114200.0, "taker_buy_quote": 3898.68457 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.03415, "high": 0.03415, "low": 0.03329, "close": 0.03347, "volume": 1138019.0, "close_time": 1771966799999, "quote_volume": 38398.33595, "trades": 157, "taker_buy_base": 444820.0, "taker_buy_quote": 14965.02286 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.03346, "high": 0.03347, "low": 0.03332, "close": 0.03338, "volume": 28155.0, "close_time": 1771970399999, "quote_volume": 940.16229, "trades": 16, "taker_buy_base": 26155.0, "taker_buy_quote": 873.52229 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.03352, "high": 0.03359, "low": 0.0335, "close": 0.0335, "volume": 124588.0, "close_time": 1771973999999, "quote_volume": 4181.43641, "trades": 13, "taker_buy_base": 23630.0, "taker_buy_quote": 792.00537 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.03326, "high": 0.03336, "low": 0.03326, "close": 0.03331, "volume": 35117.0, "close_time": 1771977599999, "quote_volume": 1169.03138, "trades": 10, "taker_buy_base": 32329.0, "taker_buy_quote": 1076.17664 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.03335, "high": 0.03367, "low": 0.03322, "close": 0.03367, "volume": 133600.0, "close_time": 1771981199999, "quote_volume": 4454.87711, "trades": 46, "taker_buy_base": 48542.0, "taker_buy_quote": 1616.44486 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.03364, "high": 0.03477, "low": 0.03363, "close": 0.03436, "volume": 589412.0, "close_time": 1771984799999, "quote_volume": 20307.22964, "trades": 121, "taker_buy_base": 231901.0, "taker_buy_quote": 7996.41842 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.03433, "high": 0.0345, "low": 0.0342, "close": 0.03422, "volume": 655340.0, "close_time": 1771988399999, "quote_volume": 22518.5505, "trades": 109, "taker_buy_base": 394835.0, "taker_buy_quote": 13559.50298 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.03424, "high": 0.03424, "low": 0.03367, "close": 0.03367, "volume": 121791.0, "close_time": 1771991999999, "quote_volume": 4133.51659, "trades": 65, "taker_buy_base": 71513.0, "taker_buy_quote": 2428.44072 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.03358, "high": 0.03374, "low": 0.0335, "close": 0.03374, "volume": 318365.0, "close_time": 1771995599999, "quote_volume": 10704.14493, "trades": 67, "taker_buy_base": 199163.0, "taker_buy_quote": 6694.21528 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.03365, "high": 0.03365, "low": 0.03317, "close": 0.03334, "volume": 98641.0, "close_time": 1771999199999, "quote_volume": 3290.72104, "trades": 47, "taker_buy_base": 46564.0, "taker_buy_quote": 1554.72249 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.03333, "high": 0.03352, "low": 0.03333, "close": 0.03337, "volume": 127025.0, "close_time": 1772002799999, "quote_volume": 4248.42768, "trades": 37, "taker_buy_base": 27208.0, "taker_buy_quote": 909.55763 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.03343, "high": 0.03371, "low": 0.03341, "close": 0.03371, "volume": 191961.0, "close_time": 1772006399999, "quote_volume": 6450.64841, "trades": 32, "taker_buy_base": 76315.0, "taker_buy_quote": 2565.15458 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.03373, "high": 0.03389, "low": 0.03372, "close": 0.03389, "volume": 5265.0, "close_time": 1772009999999, "quote_volume": 177.79703, "trades": 7, "taker_buy_base": 795.0, "taker_buy_quote": 26.89575 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.03391, "high": 0.03415, "low": 0.03389, "close": 0.03405, "volume": 76763.0, "close_time": 1772013599999, "quote_volume": 2613.88006, "trades": 34, "taker_buy_base": 53550.0, "taker_buy_quote": 1823.90082 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.03411, "high": 0.03411, "low": 0.0339, "close": 0.0339, "volume": 9603.0, "close_time": 1772017199999, "quote_volume": 326.03858, "trades": 6, "taker_buy_base": 7072.0, "taker_buy_quote": 240.08582 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.03378, "high": 0.03434, "low": 0.03378, "close": 0.03426, "volume": 31409.0, "close_time": 1772020799999, "quote_volume": 1072.57999, "trades": 16, "taker_buy_base": 25306.0, "taker_buy_quote": 863.18653 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.03434, "high": 0.03473, "low": 0.03433, "close": 0.03473, "volume": 323373.0, "close_time": 1772024399999, "quote_volume": 11166.708, "trades": 99, "taker_buy_base": 197801.0, "taker_buy_quote": 6837.32301 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.03476, "high": 0.035, "low": 0.03459, "close": 0.03484, "volume": 398542.0, "close_time": 1772027999999, "quote_volume": 13883.67315, "trades": 87, "taker_buy_base": 188118.0, "taker_buy_quote": 6556.14667 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0347, "close": 0.03486, "volume": 396854.0, "close_time": 1772031599999, "quote_volume": 13869.73584, "trades": 162, "taker_buy_base": 221180.0, "taker_buy_quote": 7732.57029 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.03488, "high": 0.03509, "low": 0.03475, "close": 0.03508, "volume": 462894.0, "close_time": 1772035199999, "quote_volume": 16192.4174, "trades": 107, "taker_buy_base": 239120.0, "taker_buy_quote": 8365.56802 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.03513, "high": 0.03535, "low": 0.03508, "close": 0.03532, "volume": 459189.0, "close_time": 1772038799999, "quote_volume": 16179.62204, "trades": 69, "taker_buy_base": 239484.0, "taker_buy_quote": 8451.80693 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.03535, "high": 0.03568, "low": 0.03519, "close": 0.03546, "volume": 326829.0, "close_time": 1772042399999, "quote_volume": 11613.32262, "trades": 110, "taker_buy_base": 93764.0, "taker_buy_quote": 3326.34517 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.03541, "high": 0.03563, "low": 0.03539, "close": 0.03551, "volume": 113271.0, "close_time": 1772045999999, "quote_volume": 4025.51964, "trades": 47, "taker_buy_base": 35423.0, "taker_buy_quote": 1259.08345 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.03552, "high": 0.0356, "low": 0.03531, "close": 0.03546, "volume": 286541.0, "close_time": 1772049599999, "quote_volume": 10155.25983, "trades": 68, "taker_buy_base": 127389.0, "taker_buy_quote": 4512.36914 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.03552, "high": 0.03576, "low": 0.03538, "close": 0.03575, "volume": 131245.0, "close_time": 1772053199999, "quote_volume": 4663.18328, "trades": 51, "taker_buy_base": 76230.0, "taker_buy_quote": 2710.87992 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.03568, "high": 0.03604, "low": 0.0355, "close": 0.03578, "volume": 707177.0, "close_time": 1772056799999, "quote_volume": 25232.03135, "trades": 139, "taker_buy_base": 375733.0, "taker_buy_quote": 13412.06137 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.03587, "high": 0.03599, "low": 0.03523, "close": 0.03541, "volume": 375725.0, "close_time": 1772060399999, "quote_volume": 13336.14129, "trades": 49, "taker_buy_base": 306076.0, "taker_buy_quote": 10862.85145 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.03544, "high": 0.03565, "low": 0.0349, "close": 0.03533, "volume": 206676.0, "close_time": 1772063999999, "quote_volume": 7290.56328, "trades": 103, "taker_buy_base": 12512.0, "taker_buy_quote": 440.92335 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.03537, "high": 0.03548, "low": 0.03484, "close": 0.03497, "volume": 617364.0, "close_time": 1772067599999, "quote_volume": 21706.02184, "trades": 77, "taker_buy_base": 246416.0, "taker_buy_quote": 8663.2214 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.03498, "high": 0.0352, "low": 0.03492, "close": 0.03493, "volume": 318385.0, "close_time": 1772071199999, "quote_volume": 11144.95292, "trades": 57, "taker_buy_base": 85454.0, "taker_buy_quote": 2993.39546 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.03485, "high": 0.03519, "low": 0.03462, "close": 0.03517, "volume": 653614.0, "close_time": 1772074799999, "quote_volume": 22749.95148, "trades": 116, "taker_buy_base": 227906.0, "taker_buy_quote": 7926.81864 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0349, "high": 0.03502, "low": 0.0349, "close": 0.03495, "volume": 73036.0, "close_time": 1772078399999, "quote_volume": 2554.25979, "trades": 25, "taker_buy_base": 42768.0, "taker_buy_quote": 1495.92944 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.03495, "high": 0.03508, "low": 0.03478, "close": 0.0349, "volume": 159163.0, "close_time": 1772081999999, "quote_volume": 5557.26675, "trades": 33, "taker_buy_base": 67283.0, "taker_buy_quote": 2348.3155 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.03462, "high": 0.03462, "low": 0.03385, "close": 0.03437, "volume": 1215979.0, "close_time": 1772085599999, "quote_volume": 41670.69083, "trades": 237, "taker_buy_base": 601709.0, "taker_buy_quote": 20591.02982 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.03435, "high": 0.03445, "low": 0.03432, "close": 0.03435, "volume": 46942.0, "close_time": 1772089199999, "quote_volume": 1612.9502, "trades": 40, "taker_buy_base": 21001.0, "taker_buy_quote": 721.71998 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.03433, "high": 0.03448, "low": 0.03433, "close": 0.03434, "volume": 63171.0, "close_time": 1772092799999, "quote_volume": 2172.5314, "trades": 33, "taker_buy_base": 9150.0, "taker_buy_quote": 314.80446 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.03434, "high": 0.0344, "low": 0.03404, "close": 0.03404, "volume": 401772.0, "close_time": 1772096399999, "quote_volume": 13773.71469, "trades": 101, "taker_buy_base": 120315.0, "taker_buy_quote": 4128.64728 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.03404, "high": 0.0342, "low": 0.03393, "close": 0.03414, "volume": 615588.0, "close_time": 1772099999999, "quote_volume": 20978.36716, "trades": 82, "taker_buy_base": 361534.0, "taker_buy_quote": 12332.82299 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.03413, "high": 0.03413, "low": 0.03351, "close": 0.0336, "volume": 317464.0, "close_time": 1772103599999, "quote_volume": 10744.25319, "trades": 103, "taker_buy_base": 220215.0, "taker_buy_quote": 7458.13277 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.03369, "high": 0.03369, "low": 0.03333, "close": 0.03345, "volume": 404946.0, "close_time": 1772107199999, "quote_volume": 13585.5745, "trades": 61, "taker_buy_base": 230265.0, "taker_buy_quote": 7731.12169 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.03347, "high": 0.03361, "low": 0.03332, "close": 0.0335, "volume": 448443.0, "close_time": 1772110799999, "quote_volume": 14966.44835, "trades": 72, "taker_buy_base": 406391.0, "taker_buy_quote": 13559.59388 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.03349, "high": 0.03351, "low": 0.03293, "close": 0.03294, "volume": 726134.0, "close_time": 1772114399999, "quote_volume": 24144.96283, "trades": 108, "taker_buy_base": 545817.0, "taker_buy_quote": 18145.98168 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.03287, "high": 0.03289, "low": 0.03193, "close": 0.03241, "volume": 3825413.0, "close_time": 1772117999999, "quote_volume": 123785.16244, "trades": 466, "taker_buy_base": 1838907.0, "taker_buy_quote": 59438.24144 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0323, "high": 0.03253, "low": 0.03211, "close": 0.03228, "volume": 1042710.0, "close_time": 1772121599999, "quote_volume": 33656.35673, "trades": 120, "taker_buy_base": 479289.0, "taker_buy_quote": 15453.44559 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.03221, "high": 0.03233, "low": 0.03152, "close": 0.03159, "volume": 2068679.0, "close_time": 1772125199999, "quote_volume": 65801.67063, "trades": 307, "taker_buy_base": 1101296.0, "taker_buy_quote": 35040.06029 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.03166, "high": 0.03186, "low": 0.03089, "close": 0.03149, "volume": 1340311.0, "close_time": 1772128799999, "quote_volume": 42090.23059, "trades": 191, "taker_buy_base": 363834.0, "taker_buy_quote": 11380.92605 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.03148, "high": 0.03202, "low": 0.03146, "close": 0.032, "volume": 360344.0, "close_time": 1772132399999, "quote_volume": 11478.99466, "trades": 80, "taker_buy_base": 176118.0, "taker_buy_quote": 5611.2059 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.03199, "high": 0.03222, "low": 0.0319, "close": 0.03203, "volume": 502244.0, "close_time": 1772135999999, "quote_volume": 16091.26269, "trades": 167, "taker_buy_base": 387887.0, "taker_buy_quote": 12422.80259 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.03202, "high": 0.03213, "low": 0.03181, "close": 0.03191, "volume": 413129.0, "close_time": 1772139599999, "quote_volume": 13220.02082, "trades": 97, "taker_buy_base": 296171.0, "taker_buy_quote": 9467.72788 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.03189, "high": 0.032, "low": 0.03181, "close": 0.03198, "volume": 200319.0, "close_time": 1772143199999, "quote_volume": 6398.34322, "trades": 53, "taker_buy_base": 126295.0, "taker_buy_quote": 4032.0426 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.032, "high": 0.03224, "low": 0.03192, "close": 0.0322, "volume": 127656.0, "close_time": 1772146799999, "quote_volume": 4094.58086, "trades": 41, "taker_buy_base": 105475.0, "taker_buy_quote": 3383.10828 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.03228, "high": 0.0323, "low": 0.03203, "close": 0.03203, "volume": 184593.0, "close_time": 1772150399999, "quote_volume": 5938.51124, "trades": 71, "taker_buy_base": 59995.0, "taker_buy_quote": 1928.69217 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.03206, "high": 0.03242, "low": 0.03197, "close": 0.03242, "volume": 256516.0, "close_time": 1772153999999, "quote_volume": 8257.63238, "trades": 95, "taker_buy_base": 148323.0, "taker_buy_quote": 4780.25958 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.03243, "high": 0.03262, "low": 0.03234, "close": 0.03251, "volume": 204090.0, "close_time": 1772157599999, "quote_volume": 6620.71816, "trades": 56, "taker_buy_base": 54789.0, "taker_buy_quote": 1778.50663 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.03266, "high": 0.03295, "low": 0.03253, "close": 0.03253, "volume": 320090.0, "close_time": 1772161199999, "quote_volume": 10497.89208, "trades": 59, "taker_buy_base": 124207.0, "taker_buy_quote": 4069.51189 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.03274, "high": 0.03285, "low": 0.03273, "close": 0.03284, "volume": 99128.0, "close_time": 1772164799999, "quote_volume": 3254.65116, "trades": 29, "taker_buy_base": 87807.0, "taker_buy_quote": 2883.58986 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.03281, "high": 0.03335, "low": 0.03281, "close": 0.03333, "volume": 240534.0, "close_time": 1772168399999, "quote_volume": 7970.54628, "trades": 68, "taker_buy_base": 69357.0, "taker_buy_quote": 2293.63722 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.03331, "high": 0.03349, "low": 0.03305, "close": 0.03334, "volume": 496530.0, "close_time": 1772171999999, "quote_volume": 16553.87514, "trades": 63, "taker_buy_base": 354512.0, "taker_buy_quote": 11813.20748 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.03336, "high": 0.03344, "low": 0.03319, "close": 0.03325, "volume": 296588.0, "close_time": 1772175599999, "quote_volume": 9888.923, "trades": 48, "taker_buy_base": 117232.0, "taker_buy_quote": 3906.27679 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.03327, "high": 0.03331, "low": 0.03319, "close": 0.03328, "volume": 232839.0, "close_time": 1772179199999, "quote_volume": 7747.89583, "trades": 32, "taker_buy_base": 24589.0, "taker_buy_quote": 817.68216 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.03348, "high": 0.03369, "low": 0.03337, "close": 0.03369, "volume": 209951.0, "close_time": 1772182799999, "quote_volume": 7028.40568, "trades": 62, "taker_buy_base": 105723.0, "taker_buy_quote": 3544.53922 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.03367, "high": 0.03397, "low": 0.03345, "close": 0.03359, "volume": 152800.0, "close_time": 1772186399999, "quote_volume": 5142.40595, "trades": 198, "taker_buy_base": 66206.0, "taker_buy_quote": 2233.07005 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.03348, "high": 0.03379, "low": 0.0333, "close": 0.03338, "volume": 664989.0, "close_time": 1772189999999, "quote_volume": 22279.74339, "trades": 241, "taker_buy_base": 390057.0, "taker_buy_quote": 13082.28389 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.03338, "high": 0.03357, "low": 0.0329, "close": 0.03323, "volume": 488024.0, "close_time": 1772193599999, "quote_volume": 16180.49632, "trades": 188, "taker_buy_base": 284005.0, "taker_buy_quote": 9404.16842 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.03314, "high": 0.03341, "low": 0.03305, "close": 0.03319, "volume": 634064.0, "close_time": 1772197199999, "quote_volume": 21031.41188, "trades": 73, "taker_buy_base": 309696.0, "taker_buy_quote": 10269.52929 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.03334, "high": 0.03339, "low": 0.03277, "close": 0.0331, "volume": 566917.0, "close_time": 1772200799999, "quote_volume": 18681.02297, "trades": 95, "taker_buy_base": 242794.0, "taker_buy_quote": 7994.07152 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.03307, "high": 0.03308, "low": 0.03276, "close": 0.03293, "volume": 396836.0, "close_time": 1772204399999, "quote_volume": 13065.39465, "trades": 66, "taker_buy_base": 236521.0, "taker_buy_quote": 7777.02092 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.03314, "high": 0.03328, "low": 0.03297, "close": 0.03328, "volume": 397818.0, "close_time": 1772207999999, "quote_volume": 13218.68458, "trades": 62, "taker_buy_base": 118272.0, "taker_buy_quote": 3926.17536 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.03327, "high": 0.0335, "low": 0.03302, "close": 0.03327, "volume": 532232.0, "close_time": 1772211599999, "quote_volume": 17722.25886, "trades": 88, "taker_buy_base": 291796.0, "taker_buy_quote": 9702.01939 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.03334, "high": 0.03369, "low": 0.03313, "close": 0.03361, "volume": 398376.0, "close_time": 1772215199999, "quote_volume": 13292.25844, "trades": 54, "taker_buy_base": 107288.0, "taker_buy_quote": 3575.8245 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.03375, "high": 0.0344, "low": 0.03366, "close": 0.03367, "volume": 1080201.0, "close_time": 1772218799999, "quote_volume": 36829.80868, "trades": 280, "taker_buy_base": 681231.0, "taker_buy_quote": 23253.33528 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.03368, "high": 0.03373, "low": 0.03327, "close": 0.03355, "volume": 377569.0, "close_time": 1772222399999, "quote_volume": 12630.44578, "trades": 71, "taker_buy_base": 181187.0, "taker_buy_quote": 6065.84351 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.03355, "high": 0.03393, "low": 0.03355, "close": 0.03361, "volume": 433531.0, "close_time": 1772225999999, "quote_volume": 14638.26457, "trades": 80, "taker_buy_base": 113620.0, "taker_buy_quote": 3838.6818 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.03375, "high": 0.03389, "low": 0.03349, "close": 0.03358, "volume": 362964.0, "close_time": 1772229599999, "quote_volume": 12233.21882, "trades": 54, "taker_buy_base": 291209.0, "taker_buy_quote": 9820.05265 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.03352, "high": 0.03361, "low": 0.03305, "close": 0.03361, "volume": 640252.0, "close_time": 1772233199999, "quote_volume": 21340.55828, "trades": 72, "taker_buy_base": 202975.0, "taker_buy_quote": 6728.29162 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.03361, "high": 0.03379, "low": 0.03353, "close": 0.03375, "volume": 219407.0, "close_time": 1772236799999, "quote_volume": 7388.53913, "trades": 35, "taker_buy_base": 12477.0, "taker_buy_quote": 421.27905 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.03375, "high": 0.03384, "low": 0.0335, "close": 0.03365, "volume": 265805.0, "close_time": 1772240399999, "quote_volume": 8951.55229, "trades": 47, "taker_buy_base": 39177.0, "taker_buy_quote": 1317.30161 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.03376, "high": 0.0338, "low": 0.03346, "close": 0.03366, "volume": 294068.0, "close_time": 1772243999999, "quote_volume": 9916.19656, "trades": 41, "taker_buy_base": 165227.0, "taker_buy_quote": 5572.8678 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.03372, "high": 0.03413, "low": 0.03372, "close": 0.03413, "volume": 173477.0, "close_time": 1772247599999, "quote_volume": 5880.49916, "trades": 39, "taker_buy_base": 164339.0, "taker_buy_quote": 5570.48734 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.03412, "high": 0.03445, "low": 0.03412, "close": 0.03431, "volume": 267336.0, "close_time": 1772251199999, "quote_volume": 9167.86338, "trades": 85, "taker_buy_base": 122923.0, "taker_buy_quote": 4216.33301 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.03429, "high": 0.03455, "low": 0.03403, "close": 0.03444, "volume": 438506.0, "close_time": 1772254799999, "quote_volume": 15026.40717, "trades": 82, "taker_buy_base": 177541.0, "taker_buy_quote": 6083.55006 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.03444, "high": 0.03452, "low": 0.03407, "close": 0.03432, "volume": 329977.0, "close_time": 1772258399999, "quote_volume": 11312.69788, "trades": 89, "taker_buy_base": 188398.0, "taker_buy_quote": 6460.847 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.03425, "high": 0.03427, "low": 0.0321, "close": 0.0321, "volume": 3814979.0, "close_time": 1772261999999, "quote_volume": 126085.7558, "trades": 499, "taker_buy_base": 1735969.0, "taker_buy_quote": 57439.41793 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.03211, "high": 0.03296, "low": 0.03179, "close": 0.03222, "volume": 1769509.0, "close_time": 1772265599999, "quote_volume": 56841.70742, "trades": 296, "taker_buy_base": 667151.0, "taker_buy_quote": 21485.73614 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0322, "high": 0.03234, "low": 0.0317, "close": 0.03176, "volume": 662477.0, "close_time": 1772269199999, "quote_volume": 21203.06063, "trades": 154, "taker_buy_base": 398473.0, "taker_buy_quote": 12737.68075 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.03179, "high": 0.0319, "low": 0.03152, "close": 0.03152, "volume": 476049.0, "close_time": 1772272799999, "quote_volume": 15068.7676, "trades": 147, "taker_buy_base": 318884.0, "taker_buy_quote": 10099.75052 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.03149, "high": 0.03164, "low": 0.03113, "close": 0.03162, "volume": 941758.0, "close_time": 1772276399999, "quote_volume": 29585.71326, "trades": 169, "taker_buy_base": 531194.0, "taker_buy_quote": 16676.84805 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.03161, "high": 0.03184, "low": 0.03156, "close": 0.03177, "volume": 246860.0, "close_time": 1772279999999, "quote_volume": 7830.55551, "trades": 91, "taker_buy_base": 180208.0, "taker_buy_quote": 5716.94082 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.03176, "high": 0.03198, "low": 0.03166, "close": 0.0318, "volume": 515766.0, "close_time": 1772283599999, "quote_volume": 16397.24922, "trades": 91, "taker_buy_base": 388912.0, "taker_buy_quote": 12374.50411 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.03179, "high": 0.03263, "low": 0.03171, "close": 0.03259, "volume": 447059.0, "close_time": 1772287199999, "quote_volume": 14435.71001, "trades": 125, "taker_buy_base": 154204.0, "taker_buy_quote": 4967.385 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.03258, "high": 0.03287, "low": 0.03231, "close": 0.03236, "volume": 472758.0, "close_time": 1772290799999, "quote_volume": 15394.51678, "trades": 133, "taker_buy_base": 165126.0, "taker_buy_quote": 5366.66116 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.03243, "high": 0.03294, "low": 0.03236, "close": 0.03285, "volume": 549342.0, "close_time": 1772294399999, "quote_volume": 17952.21491, "trades": 99, "taker_buy_base": 376576.0, "taker_buy_quote": 12309.14719 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.03284, "high": 0.03285, "low": 0.0326, "close": 0.03273, "volume": 567942.0, "close_time": 1772297999999, "quote_volume": 18592.22551, "trades": 102, "taker_buy_base": 283761.0, "taker_buy_quote": 9282.63736 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.03282, "high": 0.0333, "low": 0.03263, "close": 0.0333, "volume": 610133.0, "close_time": 1772301599999, "quote_volume": 20070.8358, "trades": 136, "taker_buy_base": 309480.0, "taker_buy_quote": 10183.32857 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.03329, "high": 0.03397, "low": 0.03314, "close": 0.03397, "volume": 316538.0, "close_time": 1772305199999, "quote_volume": 10618.74287, "trades": 118, "taker_buy_base": 151145.0, "taker_buy_quote": 5068.86745 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.03374, "high": 0.03446, "low": 0.03361, "close": 0.03389, "volume": 230853.0, "close_time": 1772308799999, "quote_volume": 7835.1167, "trades": 97, "taker_buy_base": 105570.0, "taker_buy_quote": 3578.63848 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.03405, "high": 0.03426, "low": 0.03384, "close": 0.03414, "volume": 133940.0, "close_time": 1772312399999, "quote_volume": 4559.49853, "trades": 57, "taker_buy_base": 81204.0, "taker_buy_quote": 2763.76217 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.03412, "high": 0.03421, "low": 0.03387, "close": 0.03405, "volume": 157211.0, "close_time": 1772315999999, "quote_volume": 5349.33179, "trades": 61, "taker_buy_base": 124063.0, "taker_buy_quote": 4222.12352 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.03406, "high": 0.0351, "low": 0.03406, "close": 0.03478, "volume": 616913.0, "close_time": 1772319599999, "quote_volume": 21405.66577, "trades": 122, "taker_buy_base": 271805.0, "taker_buy_quote": 9445.45337 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.03461, "high": 0.0347, "low": 0.0345, "close": 0.03463, "volume": 169716.0, "close_time": 1772323199999, "quote_volume": 5882.55495, "trades": 43, "taker_buy_base": 41984.0, "taker_buy_quote": 1455.08098 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.03451, "high": 0.03451, "low": 0.03398, "close": 0.03414, "volume": 618650.0, "close_time": 1772326799999, "quote_volume": 21131.48186, "trades": 168, "taker_buy_base": 40380.0, "taker_buy_quote": 1381.95734 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0341, "high": 0.03481, "low": 0.03381, "close": 0.03435, "volume": 553479.0, "close_time": 1772330399999, "quote_volume": 18929.49591, "trades": 99, "taker_buy_base": 178601.0, "taker_buy_quote": 6139.85071 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0345, "high": 0.03488, "low": 0.0345, "close": 0.03471, "volume": 503321.0, "close_time": 1772333999999, "quote_volume": 17438.66138, "trades": 80, "taker_buy_base": 283447.0, "taker_buy_quote": 9816.9873 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.03465, "high": 0.0347, "low": 0.03441, "close": 0.03441, "volume": 146457.0, "close_time": 1772337599999, "quote_volume": 5062.78715, "trades": 38, "taker_buy_base": 77361.0, "taker_buy_quote": 2678.17806 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.03456, "high": 0.03458, "low": 0.03413, "close": 0.03445, "volume": 432549.0, "close_time": 1772341199999, "quote_volume": 14826.32743, "trades": 67, "taker_buy_base": 298368.0, "taker_buy_quote": 10218.7174 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.03457, "high": 0.03457, "low": 0.03425, "close": 0.03426, "volume": 27604.0, "close_time": 1772344799999, "quote_volume": 947.65637, "trades": 12, "taker_buy_base": 6588.0, "taker_buy_quote": 226.11058 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.03424, "high": 0.03424, "low": 0.03387, "close": 0.03393, "volume": 548351.0, "close_time": 1772348399999, "quote_volume": 18654.19657, "trades": 88, "taker_buy_base": 309106.0, "taker_buy_quote": 10518.48479 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.03393, "high": 0.03417, "low": 0.03385, "close": 0.03417, "volume": 113583.0, "close_time": 1772351999999, "quote_volume": 3859.60085, "trades": 46, "taker_buy_base": 81851.0, "taker_buy_quote": 2780.78013 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.03415, "high": 0.03415, "low": 0.03348, "close": 0.0335, "volume": 155681.0, "close_time": 1772355599999, "quote_volume": 5248.56827, "trades": 62, "taker_buy_base": 38115.0, "taker_buy_quote": 1288.85121 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.03351, "high": 0.03397, "low": 0.03341, "close": 0.03371, "volume": 161712.0, "close_time": 1772359199999, "quote_volume": 5457.51665, "trades": 60, "taker_buy_base": 103884.0, "taker_buy_quote": 3508.33714 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.03379, "high": 0.03412, "low": 0.03378, "close": 0.03404, "volume": 250123.0, "close_time": 1772362799999, "quote_volume": 8484.80314, "trades": 53, "taker_buy_base": 88911.0, "taker_buy_quote": 3011.88292 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.03395, "high": 0.034, "low": 0.03388, "close": 0.03396, "volume": 95417.0, "close_time": 1772366399999, "quote_volume": 3238.24402, "trades": 57, "taker_buy_base": 53608.0, "taker_buy_quote": 1818.3003 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.03392, "high": 0.03405, "low": 0.03369, "close": 0.03374, "volume": 296241.0, "close_time": 1772369999999, "quote_volume": 10031.03284, "trades": 82, "taker_buy_base": 205086.0, "taker_buy_quote": 6943.09371 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.03374, "high": 0.03427, "low": 0.03351, "close": 0.03405, "volume": 181338.0, "close_time": 1772373599999, "quote_volume": 6134.94759, "trades": 54, "taker_buy_base": 113378.0, "taker_buy_quote": 3817.88206 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.03404, "high": 0.03428, "low": 0.03369, "close": 0.03381, "volume": 116356.0, "close_time": 1772377199999, "quote_volume": 3951.26657, "trades": 46, "taker_buy_base": 18030.0, "taker_buy_quote": 614.46947 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.03393, "high": 0.03402, "low": 0.03386, "close": 0.03386, "volume": 38067.0, "close_time": 1772380799999, "quote_volume": 1291.75012, "trades": 29, "taker_buy_base": 13181.0, "taker_buy_quote": 447.12132 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.03382, "high": 0.03396, "low": 0.03327, "close": 0.03367, "volume": 388562.0, "close_time": 1772384399999, "quote_volume": 13002.36186, "trades": 109, "taker_buy_base": 253035.0, "taker_buy_quote": 8460.76529 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.03367, "high": 0.03368, "low": 0.03317, "close": 0.03331, "volume": 345486.0, "close_time": 1772387999999, "quote_volume": 11530.61403, "trades": 103, "taker_buy_base": 101501.0, "taker_buy_quote": 3391.72759 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.03329, "high": 0.03359, "low": 0.03326, "close": 0.03332, "volume": 474554.0, "close_time": 1772391599999, "quote_volume": 15838.7458, "trades": 134, "taker_buy_base": 219847.0, "taker_buy_quote": 7334.98868 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.03331, "high": 0.03331, "low": 0.03295, "close": 0.03306, "volume": 469238.0, "close_time": 1772395199999, "quote_volume": 15510.84083, "trades": 117, "taker_buy_base": 327548.0, "taker_buy_quote": 10826.88302 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.03303, "high": 0.03305, "low": 0.03257, "close": 0.03266, "volume": 384769.0, "close_time": 1772398799999, "quote_volume": 12603.36949, "trades": 111, "taker_buy_base": 229501.0, "taker_buy_quote": 7513.19493 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.03273, "high": 0.03292, "low": 0.03271, "close": 0.03284, "volume": 151195.0, "close_time": 1772402399999, "quote_volume": 4962.58503, "trades": 51, "taker_buy_base": 74455.0, "taker_buy_quote": 2444.62343 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.03282, "high": 0.03331, "low": 0.0328, "close": 0.03294, "volume": 820879.0, "close_time": 1772405999999, "quote_volume": 27202.01919, "trades": 211, "taker_buy_base": 404090.0, "taker_buy_quote": 13407.72854 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.03294, "high": 0.03346, "low": 0.0329, "close": 0.03322, "volume": 405456.0, "close_time": 1772409599999, "quote_volume": 13503.31964, "trades": 94, "taker_buy_base": 252580.0, "taker_buy_quote": 8415.51337 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0332, "high": 0.03356, "low": 0.03315, "close": 0.03348, "volume": 96447.0, "close_time": 1772413199999, "quote_volume": 3210.25285, "trades": 59, "taker_buy_base": 75469.0, "taker_buy_quote": 2510.16084 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.03353, "high": 0.03387, "low": 0.03326, "close": 0.03326, "volume": 242160.0, "close_time": 1772416799999, "quote_volume": 8142.96708, "trades": 99, "taker_buy_base": 83366.0, "taker_buy_quote": 2805.8921 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.03335, "high": 0.03352, "low": 0.03312, "close": 0.03346, "volume": 196749.0, "close_time": 1772420399999, "quote_volume": 6544.77525, "trades": 60, "taker_buy_base": 127621.0, "taker_buy_quote": 4242.57926 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.03345, "high": 0.0339, "low": 0.03326, "close": 0.03375, "volume": 388702.0, "close_time": 1772423999999, "quote_volume": 13125.70106, "trades": 83, "taker_buy_base": 157562.0, "taker_buy_quote": 5324.81708 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.03364, "high": 0.0337, "low": 0.03357, "close": 0.03363, "volume": 90932.0, "close_time": 1772427599999, "quote_volume": 3059.83947, "trades": 55, "taker_buy_base": 51512.0, "taker_buy_quote": 1733.13417 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.03362, "high": 0.03393, "low": 0.03347, "close": 0.03377, "volume": 1021032.0, "close_time": 1772431199999, "quote_volume": 34530.34805, "trades": 119, "taker_buy_base": 601117.0, "taker_buy_quote": 20320.42119 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.03375, "high": 0.03379, "low": 0.03335, "close": 0.03336, "volume": 184685.0, "close_time": 1772434799999, "quote_volume": 6175.94565, "trades": 55, "taker_buy_base": 96115.0, "taker_buy_quote": 3213.41732 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.03333, "high": 0.03344, "low": 0.03304, "close": 0.03329, "volume": 230747.0, "close_time": 1772438399999, "quote_volume": 7672.77564, "trades": 71, "taker_buy_base": 69813.0, "taker_buy_quote": 2324.16714 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.03329, "high": 0.03342, "low": 0.03311, "close": 0.03342, "volume": 339649.0, "close_time": 1772441999999, "quote_volume": 11300.40391, "trades": 67, "taker_buy_base": 75820.0, "taker_buy_quote": 2522.43253 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.03342, "high": 0.03361, "low": 0.03341, "close": 0.03352, "volume": 137526.0, "close_time": 1772445599999, "quote_volume": 4613.09979, "trades": 67, "taker_buy_base": 99074.0, "taker_buy_quote": 3324.01391 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.03348, "high": 0.03355, "low": 0.0333, "close": 0.03345, "volume": 253790.0, "close_time": 1772449199999, "quote_volume": 8479.39597, "trades": 197, "taker_buy_base": 45998.0, "taker_buy_quote": 1537.74403 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.03345, "high": 0.03372, "low": 0.03334, "close": 0.03363, "volume": 462879.0, "close_time": 1772452799999, "quote_volume": 15509.07549, "trades": 216, "taker_buy_base": 157322.0, "taker_buy_quote": 5277.11488 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.03364, "high": 0.03365, "low": 0.03342, "close": 0.03354, "volume": 254682.0, "close_time": 1772456399999, "quote_volume": 8537.01812, "trades": 154, "taker_buy_base": 59355.0, "taker_buy_quote": 1989.17903 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.03353, "high": 0.03387, "low": 0.03345, "close": 0.0337, "volume": 145990.0, "close_time": 1772459999999, "quote_volume": 4913.38598, "trades": 159, "taker_buy_base": 54681.0, "taker_buy_quote": 1839.00089 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.03364, "high": 0.03527, "low": 0.03363, "close": 0.0351, "volume": 1762022.0, "close_time": 1772463599999, "quote_volume": 60922.27647, "trades": 484, "taker_buy_base": 1104574.0, "taker_buy_quote": 38330.22725 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.03509, "high": 0.03543, "low": 0.03484, "close": 0.03516, "volume": 1891769.0, "close_time": 1772467199999, "quote_volume": 66486.7323, "trades": 429, "taker_buy_base": 616240.0, "taker_buy_quote": 21673.71537 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.03526, "high": 0.03541, "low": 0.03503, "close": 0.03528, "volume": 830870.0, "close_time": 1772470799999, "quote_volume": 29259.31042, "trades": 226, "taker_buy_base": 156040.0, "taker_buy_quote": 5496.49255 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.03527, "high": 0.03536, "low": 0.03482, "close": 0.03508, "volume": 189166.0, "close_time": 1772474399999, "quote_volume": 6632.99587, "trades": 96, "taker_buy_base": 39448.0, "taker_buy_quote": 1382.16298 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.03513, "high": 0.03526, "low": 0.03487, "close": 0.03489, "volume": 396188.0, "close_time": 1772477999999, "quote_volume": 13902.00108, "trades": 112, "taker_buy_base": 113731.0, "taker_buy_quote": 3989.65848 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0349, "high": 0.03506, "low": 0.03469, "close": 0.03502, "volume": 423330.0, "close_time": 1772481599999, "quote_volume": 14742.79372, "trades": 96, "taker_buy_base": 280620.0, "taker_buy_quote": 9769.18495 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.03518, "high": 0.03531, "low": 0.03484, "close": 0.03514, "volume": 414785.0, "close_time": 1772485199999, "quote_volume": 14548.33981, "trades": 96, "taker_buy_base": 183089.0, "taker_buy_quote": 6429.37788 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.03515, "high": 0.03515, "low": 0.03493, "close": 0.03504, "volume": 166632.0, "close_time": 1772488799999, "quote_volume": 5831.62907, "trades": 66, "taker_buy_base": 66861.0, "taker_buy_quote": 2338.52523 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.03509, "high": 0.03518, "low": 0.03494, "close": 0.03514, "volume": 123960.0, "close_time": 1772492399999, "quote_volume": 4342.14622, "trades": 50, "taker_buy_base": 34686.0, "taker_buy_quote": 1215.57844 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.03507, "high": 0.03507, "low": 0.03444, "close": 0.03449, "volume": 355927.0, "close_time": 1772495999999, "quote_volume": 12387.84749, "trades": 85, "taker_buy_base": 140744.0, "taker_buy_quote": 4891.94275 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0345, "high": 0.03477, "low": 0.03443, "close": 0.03477, "volume": 228854.0, "close_time": 1772499599999, "quote_volume": 7899.75964, "trades": 42, "taker_buy_base": 103496.0, "taker_buy_quote": 3567.16603 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.03476, "high": 0.03499, "low": 0.03475, "close": 0.03483, "volume": 341642.0, "close_time": 1772503199999, "quote_volume": 11909.29385, "trades": 49, "taker_buy_base": 66434.0, "taker_buy_quote": 2312.31247 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.03484, "high": 0.03502, "low": 0.03464, "close": 0.0349, "volume": 336547.0, "close_time": 1772506799999, "quote_volume": 11708.78609, "trades": 72, "taker_buy_base": 79437.0, "taker_buy_quote": 2768.53619 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.03491, "high": 0.03516, "low": 0.03474, "close": 0.03511, "volume": 196798.0, "close_time": 1772510399999, "quote_volume": 6875.2985, "trades": 50, "taker_buy_base": 87849.0, "taker_buy_quote": 3062.70447 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0352, "high": 0.03532, "low": 0.03488, "close": 0.03506, "volume": 303719.0, "close_time": 1772513999999, "quote_volume": 10639.70538, "trades": 57, "taker_buy_base": 180797.0, "taker_buy_quote": 6324.81882 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.03504, "high": 0.03545, "low": 0.03504, "close": 0.03529, "volume": 794520.0, "close_time": 1772517599999, "quote_volume": 28075.66082, "trades": 96, "taker_buy_base": 388131.0, "taker_buy_quote": 13740.81709 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.03528, "high": 0.03573, "low": 0.03524, "close": 0.03573, "volume": 406185.0, "close_time": 1772521199999, "quote_volume": 14369.88515, "trades": 81, "taker_buy_base": 182060.0, "taker_buy_quote": 6436.8997 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.03572, "high": 0.03649, "low": 0.03565, "close": 0.03643, "volume": 1547711.0, "close_time": 1772524799999, "quote_volume": 55793.70397, "trades": 296, "taker_buy_base": 887381.0, "taker_buy_quote": 31980.4914 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.03641, "high": 0.03671, "low": 0.03601, "close": 0.03621, "volume": 1201224.0, "close_time": 1772528399999, "quote_volume": 43546.16402, "trades": 241, "taker_buy_base": 472081.0, "taker_buy_quote": 17123.11791 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.03626, "high": 0.03705, "low": 0.03546, "close": 0.03601, "volume": 5083104.0, "close_time": 1772531999999, "quote_volume": 185026.18937, "trades": 636, "taker_buy_base": 2299669.0, "taker_buy_quote": 83814.0226 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.036, "high": 0.03625, "low": 0.0356, "close": 0.0359, "volume": 774162.0, "close_time": 1772535599999, "quote_volume": 27868.66478, "trades": 145, "taker_buy_base": 568301.0, "taker_buy_quote": 20470.88296 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.03589, "high": 0.03684, "low": 0.03572, "close": 0.03684, "volume": 696997.0, "close_time": 1772539199999, "quote_volume": 25246.80245, "trades": 116, "taker_buy_base": 366650.0, "taker_buy_quote": 13313.83223 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.03683, "high": 0.03719, "low": 0.03629, "close": 0.03655, "volume": 952328.0, "close_time": 1772542799999, "quote_volume": 35038.29908, "trades": 223, "taker_buy_base": 661792.0, "taker_buy_quote": 24355.83785 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.03656, "high": 0.03659, "low": 0.03553, "close": 0.03568, "volume": 1411746.0, "close_time": 1772546399999, "quote_volume": 50588.28672, "trades": 246, "taker_buy_base": 505406.0, "taker_buy_quote": 18121.39722 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.03568, "high": 0.03596, "low": 0.03521, "close": 0.03535, "volume": 1002147.0, "close_time": 1772549999999, "quote_volume": 35569.72692, "trades": 215, "taker_buy_base": 644628.0, "taker_buy_quote": 22883.54525 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.03533, "high": 0.03609, "low": 0.03529, "close": 0.03609, "volume": 1037845.0, "close_time": 1772553599999, "quote_volume": 37087.24253, "trades": 179, "taker_buy_base": 697089.0, "taker_buy_quote": 24970.20401 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.03608, "high": 0.0366, "low": 0.03587, "close": 0.03622, "volume": 1957603.0, "close_time": 1772557199999, "quote_volume": 71025.18086, "trades": 324, "taker_buy_base": 839831.0, "taker_buy_quote": 30529.49367 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.03619, "high": 0.03693, "low": 0.03591, "close": 0.03693, "volume": 916393.0, "close_time": 1772560799999, "quote_volume": 33291.7023, "trades": 184, "taker_buy_base": 365044.0, "taker_buy_quote": 13290.05528 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.03692, "high": 0.03705, "low": 0.03666, "close": 0.03686, "volume": 107208.0, "close_time": 1772564399999, "quote_volume": 3959.09393, "trades": 68, "taker_buy_base": 67570.0, "taker_buy_quote": 2497.85824 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.03698, "high": 0.03701, "low": 0.03628, "close": 0.03659, "volume": 751433.0, "close_time": 1772567999999, "quote_volume": 27464.05327, "trades": 164, "taker_buy_base": 352718.0, "taker_buy_quote": 12886.50228 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.03657, "high": 0.03702, "low": 0.03653, "close": 0.03683, "volume": 1155007.0, "close_time": 1772571599999, "quote_volume": 42446.72575, "trades": 165, "taker_buy_base": 680629.0, "taker_buy_quote": 25010.3963 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.03689, "high": 0.03689, "low": 0.03651, "close": 0.03682, "volume": 197816.0, "close_time": 1772575199999, "quote_volume": 7273.97567, "trades": 59, "taker_buy_base": 48108.0, "taker_buy_quote": 1765.36559 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.03681, "high": 0.03695, "low": 0.03668, "close": 0.03686, "volume": 278184.0, "close_time": 1772578799999, "quote_volume": 10225.23521, "trades": 45, "taker_buy_base": 167797.0, "taker_buy_quote": 6173.74877 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.03703, "high": 0.0371, "low": 0.03653, "close": 0.03653, "volume": 178201.0, "close_time": 1772582399999, "quote_volume": 6546.52771, "trades": 51, "taker_buy_base": 43824.0, "taker_buy_quote": 1619.45517 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.03656, "high": 0.03722, "low": 0.03656, "close": 0.0371, "volume": 237155.0, "close_time": 1772585999999, "quote_volume": 8783.8268, "trades": 74, "taker_buy_base": 150262.0, "taker_buy_quote": 5576.71958 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.03725, "high": 0.0373, "low": 0.03678, "close": 0.03705, "volume": 709823.0, "close_time": 1772589599999, "quote_volume": 26284.01319, "trades": 99, "taker_buy_base": 315609.0, "taker_buy_quote": 11700.67342 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.03703, "high": 0.03724, "low": 0.03662, "close": 0.03722, "volume": 402459.0, "close_time": 1772593199999, "quote_volume": 14883.85634, "trades": 93, "taker_buy_base": 164715.0, "taker_buy_quote": 6082.1615 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.03721, "high": 0.03724, "low": 0.03639, "close": 0.03668, "volume": 1006766.0, "close_time": 1772596799999, "quote_volume": 37105.24997, "trades": 165, "taker_buy_base": 444136.0, "taker_buy_quote": 16405.9943 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.03669, "high": 0.03669, "low": 0.0361, "close": 0.03623, "volume": 111097.0, "close_time": 1772600399999, "quote_volume": 4031.20283, "trades": 60, "taker_buy_base": 16572.0, "taker_buy_quote": 601.42958 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.03623, "high": 0.03623, "low": 0.03571, "close": 0.03594, "volume": 389455.0, "close_time": 1772603999999, "quote_volume": 13993.97441, "trades": 111, "taker_buy_base": 170261.0, "taker_buy_quote": 6119.50343 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.03585, "high": 0.03629, "low": 0.03563, "close": 0.03609, "volume": 448176.0, "close_time": 1772607599999, "quote_volume": 16200.9517, "trades": 69, "taker_buy_base": 304750.0, "taker_buy_quote": 11018.97337 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.03607, "high": 0.03636, "low": 0.03607, "close": 0.0363, "volume": 363859.0, "close_time": 1772611199999, "quote_volume": 13180.85397, "trades": 50, "taker_buy_base": 58842.0, "taker_buy_quote": 2136.83511 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.03633, "high": 0.03697, "low": 0.03612, "close": 0.03691, "volume": 793915.0, "close_time": 1772614799999, "quote_volume": 28873.08848, "trades": 116, "taker_buy_base": 355914.0, "taker_buy_quote": 12969.17698 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0369, "high": 0.03703, "low": 0.03676, "close": 0.03693, "volume": 2807641.0, "close_time": 1772618399999, "quote_volume": 103665.19962, "trades": 343, "taker_buy_base": 756309.0, "taker_buy_quote": 27934.09968 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.03693, "high": 0.03727, "low": 0.03678, "close": 0.03712, "volume": 1101514.0, "close_time": 1772621999999, "quote_volume": 40846.39509, "trades": 192, "taker_buy_base": 608526.0, "taker_buy_quote": 22567.56841 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.03714, "high": 0.03736, "low": 0.03673, "close": 0.03732, "volume": 875503.0, "close_time": 1772625599999, "quote_volume": 32389.24893, "trades": 100, "taker_buy_base": 373386.0, "taker_buy_quote": 13795.71552 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0373, "high": 0.03741, "low": 0.03651, "close": 0.03663, "volume": 788007.0, "close_time": 1772629199999, "quote_volume": 29045.5691, "trades": 140, "taker_buy_base": 292358.0, "taker_buy_quote": 10767.82587 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.03653, "high": 0.03707, "low": 0.03638, "close": 0.03697, "volume": 373990.0, "close_time": 1772632799999, "quote_volume": 13775.48306, "trades": 92, "taker_buy_base": 167328.0, "taker_buy_quote": 6155.76652 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.03703, "high": 0.03739, "low": 0.03694, "close": 0.03714, "volume": 617560.0, "close_time": 1772636399999, "quote_volume": 22947.94805, "trades": 147, "taker_buy_base": 400566.0, "taker_buy_quote": 14883.67559 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0373, "high": 0.03802, "low": 0.03699, "close": 0.03792, "volume": 971332.0, "close_time": 1772639999999, "quote_volume": 36363.11911, "trades": 277, "taker_buy_base": 428173.0, "taker_buy_quote": 16042.91909 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.03786, "high": 0.03817, "low": 0.03761, "close": 0.03762, "volume": 1653455.0, "close_time": 1772643599999, "quote_volume": 62692.82619, "trades": 290, "taker_buy_base": 900611.0, "taker_buy_quote": 34137.34482 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.03763, "high": 0.03826, "low": 0.03762, "close": 0.03801, "volume": 2962559.0, "close_time": 1772647199999, "quote_volume": 112614.06307, "trades": 332, "taker_buy_base": 404444.0, "taker_buy_quote": 15360.84213 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.03802, "high": 0.03813, "low": 0.03774, "close": 0.03801, "volume": 2566852.0, "close_time": 1772650799999, "quote_volume": 97397.71639, "trades": 453, "taker_buy_base": 208533.0, "taker_buy_quote": 7913.37163 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.03799, "high": 0.038, "low": 0.03774, "close": 0.03781, "volume": 244129.0, "close_time": 1772654399999, "quote_volume": 9239.05009, "trades": 64, "taker_buy_base": 92772.0, "taker_buy_quote": 3506.64383 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.03779, "high": 0.03779, "low": 0.03735, "close": 0.03735, "volume": 88139.0, "close_time": 1772657999999, "quote_volume": 3309.03255, "trades": 44, "taker_buy_base": 12486.0, "taker_buy_quote": 470.05331 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.03736, "high": 0.03744, "low": 0.03708, "close": 0.03723, "volume": 231419.0, "close_time": 1772661599999, "quote_volume": 8614.37106, "trades": 74, "taker_buy_base": 116982.0, "taker_buy_quote": 4350.89388 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.03725, "high": 0.03731, "low": 0.037, "close": 0.03704, "volume": 553858.0, "close_time": 1772665199999, "quote_volume": 20561.74571, "trades": 60, "taker_buy_base": 288928.0, "taker_buy_quote": 10729.40185 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.03707, "high": 0.03754, "low": 0.037, "close": 0.03754, "volume": 363788.0, "close_time": 1772668799999, "quote_volume": 13485.65972, "trades": 28, "taker_buy_base": 185533.0, "taker_buy_quote": 6879.25489 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.03751, "high": 0.0376, "low": 0.03728, "close": 0.0376, "volume": 193425.0, "close_time": 1772672399999, "quote_volume": 7230.42509, "trades": 50, "taker_buy_base": 94288.0, "taker_buy_quote": 3519.41652 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0376, "high": 0.03801, "low": 0.0376, "close": 0.03793, "volume": 366074.0, "close_time": 1772675999999, "quote_volume": 13834.36703, "trades": 70, "taker_buy_base": 131888.0, "taker_buy_quote": 4982.22967 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.03792, "high": 0.03806, "low": 0.03778, "close": 0.03804, "volume": 509200.0, "close_time": 1772679599999, "quote_volume": 19312.63797, "trades": 98, "taker_buy_base": 256493.0, "taker_buy_quote": 9725.77436 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.03803, "high": 0.03842, "low": 0.03792, "close": 0.03839, "volume": 496540.0, "close_time": 1772683199999, "quote_volume": 18949.07992, "trades": 97, "taker_buy_base": 255215.0, "taker_buy_quote": 9731.86921 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.03838, "high": 0.03844, "low": 0.03811, "close": 0.03834, "volume": 462584.0, "close_time": 1772686799999, "quote_volume": 17718.60761, "trades": 76, "taker_buy_base": 127726.0, "taker_buy_quote": 4891.04019 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.03839, "high": 0.03865, "low": 0.03811, "close": 0.0386, "volume": 367280.0, "close_time": 1772690399999, "quote_volume": 14143.80747, "trades": 129, "taker_buy_base": 171440.0, "taker_buy_quote": 6612.57064 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.03859, "high": 0.03894, "low": 0.03855, "close": 0.03889, "volume": 1151050.0, "close_time": 1772693999999, "quote_volume": 44544.88103, "trades": 233, "taker_buy_base": 321517.0, "taker_buy_quote": 12453.80327 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0389, "high": 0.0389, "low": 0.03833, "close": 0.03849, "volume": 813510.0, "close_time": 1772697599999, "quote_volume": 31438.30109, "trades": 157, "taker_buy_base": 346606.0, "taker_buy_quote": 13374.30541 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.03864, "high": 0.03867, "low": 0.03835, "close": 0.0386, "volume": 4518052.0, "close_time": 1772701199999, "quote_volume": 173957.81674, "trades": 387, "taker_buy_base": 3989895.0, "taker_buy_quote": 153610.24537 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.03863, "high": 0.03889, "low": 0.03847, "close": 0.03856, "volume": 1092725.0, "close_time": 1772704799999, "quote_volume": 42325.58802, "trades": 223, "taker_buy_base": 935612.0, "taker_buy_quote": 36235.88462 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.03856, "high": 0.03895, "low": 0.03848, "close": 0.03894, "volume": 2349303.0, "close_time": 1772708399999, "quote_volume": 90833.26036, "trades": 348, "taker_buy_base": 1871458.0, "taker_buy_quote": 72390.91083 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.03891, "high": 0.03899, "low": 0.03819, "close": 0.03844, "volume": 636521.0, "close_time": 1772711999999, "quote_volume": 24626.63818, "trades": 181, "taker_buy_base": 397382.0, "taker_buy_quote": 15402.13443 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.03847, "high": 0.03847, "low": 0.03797, "close": 0.03807, "volume": 425276.0, "close_time": 1772715599999, "quote_volume": 16215.82928, "trades": 93, "taker_buy_base": 283991.0, "taker_buy_quote": 10822.71261 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.03807, "high": 0.03845, "low": 0.03789, "close": 0.03831, "volume": 585436.0, "close_time": 1772719199999, "quote_volume": 22401.44969, "trades": 104, "taker_buy_base": 137705.0, "taker_buy_quote": 5279.76835 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.03827, "high": 0.03873, "low": 0.0382, "close": 0.03867, "volume": 936454.0, "close_time": 1772722799999, "quote_volume": 35963.00266, "trades": 138, "taker_buy_base": 396590.0, "taker_buy_quote": 15222.3832 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.03868, "high": 0.03868, "low": 0.03782, "close": 0.03803, "volume": 844104.0, "close_time": 1772726399999, "quote_volume": 32139.40024, "trades": 214, "taker_buy_base": 271725.0, "taker_buy_quote": 10374.551 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.03801, "high": 0.03801, "low": 0.03744, "close": 0.03794, "volume": 627651.0, "close_time": 1772729999999, "quote_volume": 23637.8574, "trades": 141, "taker_buy_base": 264565.0, "taker_buy_quote": 9979.47207 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.03779, "high": 0.03779, "low": 0.0374, "close": 0.03741, "volume": 421031.0, "close_time": 1772733599999, "quote_volume": 15803.01115, "trades": 120, "taker_buy_base": 278642.0, "taker_buy_quote": 10459.33768 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0374, "high": 0.03775, "low": 0.0374, "close": 0.0377, "volume": 156092.0, "close_time": 1772737199999, "quote_volume": 5858.8655, "trades": 68, "taker_buy_base": 120154.0, "taker_buy_quote": 4508.10661 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.03768, "high": 0.03786, "low": 0.03765, "close": 0.03775, "volume": 174639.0, "close_time": 1772740799999, "quote_volume": 6587.26258, "trades": 99, "taker_buy_base": 137465.0, "taker_buy_quote": 5184.87972 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.03773, "high": 0.03806, "low": 0.03773, "close": 0.03802, "volume": 312059.0, "close_time": 1772744399999, "quote_volume": 11834.02961, "trades": 74, "taker_buy_base": 101744.0, "taker_buy_quote": 3860.59081 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.03799, "high": 0.03812, "low": 0.03757, "close": 0.03768, "volume": 432289.0, "close_time": 1772747999999, "quote_volume": 16314.15277, "trades": 83, "taker_buy_base": 198354.0, "taker_buy_quote": 7485.01996 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0377, "high": 0.03775, "low": 0.03753, "close": 0.03775, "volume": 99003.0, "close_time": 1772751599999, "quote_volume": 3722.02071, "trades": 45, "taker_buy_base": 30844.0, "taker_buy_quote": 1160.76733 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.03747, "high": 0.03749, "low": 0.03693, "close": 0.03705, "volume": 268071.0, "close_time": 1772755199999, "quote_volume": 9974.19956, "trades": 80, "taker_buy_base": 105651.0, "taker_buy_quote": 3950.77417 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0371, "high": 0.03732, "low": 0.0369, "close": 0.03705, "volume": 662489.0, "close_time": 1772758799999, "quote_volume": 24605.11235, "trades": 120, "taker_buy_base": 362426.0, "taker_buy_quote": 13462.90016 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.03703, "high": 0.03728, "low": 0.03679, "close": 0.03723, "volume": 279793.0, "close_time": 1772762399999, "quote_volume": 10399.32523, "trades": 67, "taker_buy_base": 87374.0, "taker_buy_quote": 3238.65193 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.03715, "high": 0.03744, "low": 0.03714, "close": 0.03744, "volume": 305656.0, "close_time": 1772765999999, "quote_volume": 11400.06766, "trades": 81, "taker_buy_base": 193297.0, "taker_buy_quote": 7200.98439 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.03742, "high": 0.03775, "low": 0.03732, "close": 0.03732, "volume": 193736.0, "close_time": 1772769599999, "quote_volume": 7264.24694, "trades": 87, "taker_buy_base": 119363.0, "taker_buy_quote": 4475.42031 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.03742, "high": 0.03744, "low": 0.03717, "close": 0.03732, "volume": 219045.0, "close_time": 1772773199999, "quote_volume": 8188.18505, "trades": 62, "taker_buy_base": 157624.0, "taker_buy_quote": 5892.28259 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.03735, "high": 0.0375, "low": 0.03708, "close": 0.03745, "volume": 119058.0, "close_time": 1772776799999, "quote_volume": 4448.21557, "trades": 39, "taker_buy_base": 76387.0, "taker_buy_quote": 2853.36497 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.03743, "high": 0.03772, "low": 0.03737, "close": 0.03756, "volume": 149835.0, "close_time": 1772780399999, "quote_volume": 5614.01159, "trades": 54, "taker_buy_base": 49721.0, "taker_buy_quote": 1864.51733 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.03755, "high": 0.03776, "low": 0.03743, "close": 0.03776, "volume": 73804.0, "close_time": 1772783999999, "quote_volume": 2774.48911, "trades": 71, "taker_buy_base": 56438.0, "taker_buy_quote": 2123.16601 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.03774, "high": 0.0378, "low": 0.03745, "close": 0.03748, "volume": 479572.0, "close_time": 1772787599999, "quote_volume": 18037.23682, "trades": 212, "taker_buy_base": 318932.0, "taker_buy_quote": 11994.77784 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.03749, "high": 0.03752, "low": 0.03704, "close": 0.03729, "volume": 208106.0, "close_time": 1772791199999, "quote_volume": 7768.53598, "trades": 180, "taker_buy_base": 48831.0, "taker_buy_quote": 1821.02221 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.03732, "high": 0.03744, "low": 0.03715, "close": 0.03732, "volume": 59670.0, "close_time": 1772794799999, "quote_volume": 2222.5055, "trades": 89, "taker_buy_base": 15757.0, "taker_buy_quote": 587.81685 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.03728, "high": 0.03731, "low": 0.03685, "close": 0.03691, "volume": 127032.0, "close_time": 1772798399999, "quote_volume": 4717.98306, "trades": 126, "taker_buy_base": 64430.0, "taker_buy_quote": 2392.5745 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.03685, "high": 0.03693, "low": 0.03657, "close": 0.03683, "volume": 91331.0, "close_time": 1772801999999, "quote_volume": 3359.92122, "trades": 117, "taker_buy_base": 38608.0, "taker_buy_quote": 1419.45051 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.03683, "high": 0.03701, "low": 0.0362, "close": 0.03623, "volume": 731243.0, "close_time": 1772805599999, "quote_volume": 26767.46402, "trades": 296, "taker_buy_base": 300846.0, "taker_buy_quote": 10996.76332 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.03623, "high": 0.03649, "low": 0.036, "close": 0.03609, "volume": 720272.0, "close_time": 1772809199999, "quote_volume": 26072.63524, "trades": 251, "taker_buy_base": 269525.0, "taker_buy_quote": 9769.97634 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.03615, "high": 0.03633, "low": 0.03563, "close": 0.03584, "volume": 496113.0, "close_time": 1772812799999, "quote_volume": 17831.0991, "trades": 163, "taker_buy_base": 193612.0, "taker_buy_quote": 6962.0562 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.03586, "high": 0.03599, "low": 0.03563, "close": 0.03563, "volume": 151801.0, "close_time": 1772816399999, "quote_volume": 5435.21461, "trades": 49, "taker_buy_base": 87620.0, "taker_buy_quote": 3137.92401 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.03564, "high": 0.03577, "low": 0.03542, "close": 0.03563, "volume": 146370.0, "close_time": 1772819999999, "quote_volume": 5210.8563, "trades": 65, "taker_buy_base": 33045.0, "taker_buy_quote": 1177.36312 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.03565, "high": 0.03629, "low": 0.03561, "close": 0.03617, "volume": 290129.0, "close_time": 1772823599999, "quote_volume": 10463.15937, "trades": 73, "taker_buy_base": 155815.0, "taker_buy_quote": 5617.22379 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.03624, "high": 0.03631, "low": 0.03611, "close": 0.0363, "volume": 255289.0, "close_time": 1772827199999, "quote_volume": 9257.9786, "trades": 40, "taker_buy_base": 160425.0, "taker_buy_quote": 5814.77124 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.03627, "high": 0.03635, "low": 0.03602, "close": 0.03634, "volume": 350241.0, "close_time": 1772830799999, "quote_volume": 12692.37285, "trades": 71, "taker_buy_base": 215400.0, "taker_buy_quote": 7806.45409 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.03631, "high": 0.03638, "low": 0.03615, "close": 0.03626, "volume": 54532.0, "close_time": 1772834399999, "quote_volume": 1979.20354, "trades": 31, "taker_buy_base": 18098.0, "taker_buy_quote": 657.47187 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.03625, "high": 0.03644, "low": 0.03616, "close": 0.03643, "volume": 72539.0, "close_time": 1772837999999, "quote_volume": 2632.46302, "trades": 44, "taker_buy_base": 23694.0, "taker_buy_quote": 860.77313 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.03652, "high": 0.03652, "low": 0.03629, "close": 0.03639, "volume": 20994.0, "close_time": 1772841599999, "quote_volume": 763.61312, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.03637, "high": 0.03648, "low": 0.03637, "close": 0.03646, "volume": 167493.0, "close_time": 1772845199999, "quote_volume": 6100.75341, "trades": 31, "taker_buy_base": 22002.0, "taker_buy_quote": 801.5886 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.03637, "high": 0.03637, "low": 0.03629, "close": 0.03629, "volume": 387.0, "close_time": 1772848799999, "quote_volume": 14.05519, "trades": 2, "taker_buy_base": 137.0, "taker_buy_quote": 4.98269 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.03629, "high": 0.03629, "low": 0.03629, "close": 0.03629, "volume": 0.0, "close_time": 1772852399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.03592, "high": 0.03592, "low": 0.03568, "close": 0.03568, "volume": 7779.0, "close_time": 1772855999999, "quote_volume": 278.38439, "trades": 5, "taker_buy_base": 5027.0, "taker_buy_quote": 179.83255 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.03557, "high": 0.0356, "low": 0.03548, "close": 0.03556, "volume": 106899.0, "close_time": 1772859599999, "quote_volume": 3802.63668, "trades": 9, "taker_buy_base": 82441.0, "taker_buy_quote": 2932.42637 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.03569, "high": 0.0357, "low": 0.03566, "close": 0.03567, "volume": 7189.0, "close_time": 1772863199999, "quote_volume": 256.51122, "trades": 13, "taker_buy_base": 7189.0, "taker_buy_quote": 256.51122 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0356, "high": 0.03563, "low": 0.0355, "close": 0.03561, "volume": 162094.0, "close_time": 1772866799999, "quote_volume": 5764.26678, "trades": 38, "taker_buy_base": 42077.0, "taker_buy_quote": 1497.58811 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.03549, "high": 0.03571, "low": 0.03547, "close": 0.03569, "volume": 53379.0, "close_time": 1772870399999, "quote_volume": 1900.26789, "trades": 19, "taker_buy_base": 30189.0, "taker_buy_quote": 1076.09631 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.03568, "high": 0.03621, "low": 0.03568, "close": 0.03604, "volume": 395747.0, "close_time": 1772873999999, "quote_volume": 14214.9414, "trades": 63, "taker_buy_base": 205601.0, "taker_buy_quote": 7378.47872 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.03597, "high": 0.0361, "low": 0.03589, "close": 0.03589, "volume": 36012.0, "close_time": 1772877599999, "quote_volume": 1295.69617, "trades": 14, "taker_buy_base": 10750.0, "taker_buy_quote": 387.57448 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.03597, "high": 0.03602, "low": 0.03579, "close": 0.03585, "volume": 182441.0, "close_time": 1772881199999, "quote_volume": 6537.98335, "trades": 27, "taker_buy_base": 110297.0, "taker_buy_quote": 3953.62808 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.03564, "high": 0.03572, "low": 0.03547, "close": 0.03562, "volume": 92906.0, "close_time": 1772884799999, "quote_volume": 3305.15945, "trades": 28, "taker_buy_base": 4636.0, "taker_buy_quote": 164.99151 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.03559, "high": 0.03564, "low": 0.03493, "close": 0.03497, "volume": 116097.0, "close_time": 1772888399999, "quote_volume": 4093.39019, "trades": 51, "taker_buy_base": 21104.0, "taker_buy_quote": 741.5066 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.03511, "high": 0.03518, "low": 0.03477, "close": 0.03477, "volume": 196435.0, "close_time": 1772891999999, "quote_volume": 6880.09631, "trades": 77, "taker_buy_base": 48022.0, "taker_buy_quote": 1684.26896 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.03467, "high": 0.03471, "low": 0.03367, "close": 0.03379, "volume": 1526516.0, "close_time": 1772895599999, "quote_volume": 52166.06379, "trades": 391, "taker_buy_base": 745721.0, "taker_buy_quote": 25482.95304 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.03378, "high": 0.03402, "low": 0.03373, "close": 0.03381, "volume": 203833.0, "close_time": 1772899199999, "quote_volume": 6895.96364, "trades": 27, "taker_buy_base": 99154.0, "taker_buy_quote": 3358.60986 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.03381, "high": 0.03401, "low": 0.0338, "close": 0.03401, "volume": 144628.0, "close_time": 1772902799999, "quote_volume": 4903.97219, "trades": 18, "taker_buy_base": 28965.0, "taker_buy_quote": 983.93101 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.03406, "high": 0.03424, "low": 0.03405, "close": 0.03424, "volume": 201466.0, "close_time": 1772906399999, "quote_volume": 6885.07077, "trades": 49, "taker_buy_base": 39209.0, "taker_buy_quote": 1338.66715 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.03415, "high": 0.03431, "low": 0.03408, "close": 0.03429, "volume": 532037.0, "close_time": 1772909999999, "quote_volume": 18209.97857, "trades": 62, "taker_buy_base": 505118.0, "taker_buy_quote": 17289.80922 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.03429, "high": 0.03429, "low": 0.03385, "close": 0.03385, "volume": 681175.0, "close_time": 1772913599999, "quote_volume": 23155.93359, "trades": 55, "taker_buy_base": 122277.0, "taker_buy_quote": 4158.02215 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.03395, "high": 0.0341, "low": 0.03393, "close": 0.03405, "volume": 57017.0, "close_time": 1772917199999, "quote_volume": 1941.68135, "trades": 29, "taker_buy_base": 9446.0, "taker_buy_quote": 321.86196 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0341, "high": 0.03446, "low": 0.0341, "close": 0.03428, "volume": 41475.0, "close_time": 1772920799999, "quote_volume": 1421.3491, "trades": 22, "taker_buy_base": 6077.0, "taker_buy_quote": 208.93248 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.03426, "high": 0.03436, "low": 0.03422, "close": 0.03426, "volume": 27330.0, "close_time": 1772924399999, "quote_volume": 936.41189, "trades": 9, "taker_buy_base": 22997.0, "taker_buy_quote": 787.87949 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.03424, "high": 0.03443, "low": 0.03424, "close": 0.03437, "volume": 66786.0, "close_time": 1772927999999, "quote_volume": 2295.98348, "trades": 33, "taker_buy_base": 2935.0, "taker_buy_quote": 100.89602 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0345, "high": 0.03477, "low": 0.03447, "close": 0.03457, "volume": 515059.0, "close_time": 1772931599999, "quote_volume": 17835.70386, "trades": 129, "taker_buy_base": 358159.0, "taker_buy_quote": 12400.32363 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.03443, "high": 0.03467, "low": 0.0344, "close": 0.03467, "volume": 266198.0, "close_time": 1772935199999, "quote_volume": 9191.36232, "trades": 38, "taker_buy_base": 149764.0, "taker_buy_quote": 5179.42851 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0346, "high": 0.03479, "low": 0.03439, "close": 0.03444, "volume": 299345.0, "close_time": 1772938799999, "quote_volume": 10352.12278, "trades": 51, "taker_buy_base": 165757.0, "taker_buy_quote": 5714.631 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.03447, "high": 0.03447, "low": 0.03423, "close": 0.03436, "volume": 30063.0, "close_time": 1772942399999, "quote_volume": 1032.50197, "trades": 9, "taker_buy_base": 11901.0, "taker_buy_quote": 407.48139 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.03439, "high": 0.03439, "low": 0.03418, "close": 0.03422, "volume": 14180.0, "close_time": 1772945999999, "quote_volume": 485.50991, "trades": 8, "taker_buy_base": 1637.0, "taker_buy_quote": 55.9854 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.03451, "high": 0.03451, "low": 0.03419, "close": 0.03419, "volume": 191237.0, "close_time": 1772949599999, "quote_volume": 6579.89663, "trades": 12, "taker_buy_base": 79480.0, "taker_buy_quote": 2730.10629 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.03416, "high": 0.03418, "low": 0.03384, "close": 0.03395, "volume": 265352.0, "close_time": 1772953199999, "quote_volume": 9000.28764, "trades": 59, "taker_buy_base": 35081.0, "taker_buy_quote": 1191.48447 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.03399, "high": 0.0342, "low": 0.03399, "close": 0.03411, "volume": 60433.0, "close_time": 1772956799999, "quote_volume": 2060.31196, "trades": 16, "taker_buy_base": 13034.0, "taker_buy_quote": 444.27074 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.03406, "high": 0.03443, "low": 0.03404, "close": 0.03443, "volume": 163891.0, "close_time": 1772960399999, "quote_volume": 5624.94709, "trades": 43, "taker_buy_base": 120035.0, "taker_buy_quote": 4123.13465 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.03448, "high": 0.03513, "low": 0.03448, "close": 0.03503, "volume": 463639.0, "close_time": 1772963999999, "quote_volume": 16188.79522, "trades": 54, "taker_buy_base": 341471.0, "taker_buy_quote": 11926.90098 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.03504, "high": 0.03555, "low": 0.03487, "close": 0.03552, "volume": 537471.0, "close_time": 1772967599999, "quote_volume": 18944.27691, "trades": 133, "taker_buy_base": 343287.0, "taker_buy_quote": 12099.8884 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.03551, "high": 0.03564, "low": 0.03518, "close": 0.03545, "volume": 387646.0, "close_time": 1772971199999, "quote_volume": 13723.28146, "trades": 66, "taker_buy_base": 218704.0, "taker_buy_quote": 7720.65379 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.03544, "high": 0.03613, "low": 0.03541, "close": 0.03591, "volume": 845317.0, "close_time": 1772974799999, "quote_volume": 30370.54132, "trades": 155, "taker_buy_base": 451064.0, "taker_buy_quote": 16239.20701 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0359, "high": 0.03628, "low": 0.03571, "close": 0.03627, "volume": 874082.0, "close_time": 1772978399999, "quote_volume": 31488.29416, "trades": 151, "taker_buy_base": 269707.0, "taker_buy_quote": 9734.59037 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0362, "high": 0.03638, "low": 0.03588, "close": 0.03621, "volume": 590921.0, "close_time": 1772981999999, "quote_volume": 21344.76831, "trades": 107, "taker_buy_base": 286579.0, "taker_buy_quote": 10338.54296 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0362, "high": 0.03651, "low": 0.03605, "close": 0.03637, "volume": 491927.0, "close_time": 1772985599999, "quote_volume": 17889.24433, "trades": 106, "taker_buy_base": 270156.0, "taker_buy_quote": 9812.72682 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.03635, "high": 0.03702, "low": 0.03624, "close": 0.03689, "volume": 384900.0, "close_time": 1772989199999, "quote_volume": 14124.69222, "trades": 109, "taker_buy_base": 148843.0, "taker_buy_quote": 5457.96257 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.03692, "high": 0.03745, "low": 0.03632, "close": 0.03647, "volume": 1480120.0, "close_time": 1772992799999, "quote_volume": 54458.79838, "trades": 246, "taker_buy_base": 733302.0, "taker_buy_quote": 26962.9513 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.03659, "high": 0.0366, "low": 0.03574, "close": 0.03599, "volume": 1163525.0, "close_time": 1772996399999, "quote_volume": 41978.54426, "trades": 170, "taker_buy_base": 349890.0, "taker_buy_quote": 12629.40857 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.03597, "high": 0.03652, "low": 0.03597, "close": 0.03644, "volume": 196312.0, "close_time": 1772999999999, "quote_volume": 7123.9124, "trades": 64, "taker_buy_base": 110504.0, "taker_buy_quote": 4011.26908 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.03648, "high": 0.03665, "low": 0.03617, "close": 0.03618, "volume": 548696.0, "close_time": 1773003599999, "quote_volume": 19958.29016, "trades": 112, "taker_buy_base": 362050.0, "taker_buy_quote": 13184.55447 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.03616, "high": 0.0362, "low": 0.03591, "close": 0.03619, "volume": 91831.0, "close_time": 1773007199999, "quote_volume": 3309.08821, "trades": 42, "taker_buy_base": 77451.0, "taker_buy_quote": 2790.84272 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.03609, "high": 0.03644, "low": 0.03582, "close": 0.03639, "volume": 550115.0, "close_time": 1773010799999, "quote_volume": 19785.3175, "trades": 99, "taker_buy_base": 378570.0, "taker_buy_quote": 13606.50988 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0364, "high": 0.03642, "low": 0.03599, "close": 0.03611, "volume": 138814.0, "close_time": 1773014399999, "quote_volume": 5033.17024, "trades": 58, "taker_buy_base": 18951.0, "taker_buy_quote": 687.36322 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.03628, "high": 0.03694, "low": 0.03622, "close": 0.0367, "volume": 698748.0, "close_time": 1773017999999, "quote_volume": 25580.65521, "trades": 157, "taker_buy_base": 290769.0, "taker_buy_quote": 10622.70785 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.03661, "high": 0.03706, "low": 0.03653, "close": 0.03695, "volume": 154944.0, "close_time": 1773021599999, "quote_volume": 5697.17052, "trades": 45, "taker_buy_base": 12462.0, "taker_buy_quote": 458.90107 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0368, "high": 0.0373, "low": 0.03674, "close": 0.03721, "volume": 330206.0, "close_time": 1773025199999, "quote_volume": 12219.59431, "trades": 67, "taker_buy_base": 185953.0, "taker_buy_quote": 6888.75618 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.03719, "high": 0.03846, "low": 0.03719, "close": 0.038, "volume": 3160453.0, "close_time": 1773028799999, "quote_volume": 120031.07065, "trades": 622, "taker_buy_base": 1408586.0, "taker_buy_quote": 53508.4375 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0382, "high": 0.03861, "low": 0.03805, "close": 0.0382, "volume": 548836.0, "close_time": 1773032399999, "quote_volume": 21036.65653, "trades": 159, "taker_buy_base": 370876.0, "taker_buy_quote": 14221.55077 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.03814, "high": 0.03842, "low": 0.03784, "close": 0.03822, "volume": 774725.0, "close_time": 1773035999999, "quote_volume": 29594.7572, "trades": 147, "taker_buy_base": 347373.0, "taker_buy_quote": 13284.60929 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.03818, "high": 0.03825, "low": 0.03759, "close": 0.03806, "volume": 694655.0, "close_time": 1773039599999, "quote_volume": 26267.69117, "trades": 153, "taker_buy_base": 417351.0, "taker_buy_quote": 15775.34012 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.03781, "high": 0.03793, "low": 0.03756, "close": 0.03775, "volume": 236214.0, "close_time": 1773043199999, "quote_volume": 8911.75319, "trades": 68, "taker_buy_base": 59863.0, "taker_buy_quote": 2257.6962 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.03776, "high": 0.038, "low": 0.03704, "close": 0.03721, "volume": 1388682.0, "close_time": 1773046799999, "quote_volume": 52290.8705, "trades": 208, "taker_buy_base": 646969.0, "taker_buy_quote": 24400.01236 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.03732, "high": 0.03742, "low": 0.03715, "close": 0.0373, "volume": 383657.0, "close_time": 1773050399999, "quote_volume": 14328.31779, "trades": 63, "taker_buy_base": 183750.0, "taker_buy_quote": 6862.66364 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.03729, "high": 0.03733, "low": 0.03706, "close": 0.03706, "volume": 200308.0, "close_time": 1773053999999, "quote_volume": 7453.59918, "trades": 50, "taker_buy_base": 140976.0, "taker_buy_quote": 5247.34537 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.03705, "high": 0.0376, "low": 0.03705, "close": 0.03737, "volume": 366035.0, "close_time": 1773057599999, "quote_volume": 13675.68409, "trades": 102, "taker_buy_base": 141846.0, "taker_buy_quote": 5294.20189 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.03753, "high": 0.03799, "low": 0.03753, "close": 0.0379, "volume": 475472.0, "close_time": 1773061199999, "quote_volume": 17962.11604, "trades": 100, "taker_buy_base": 290954.0, "taker_buy_quote": 10976.56877 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.03798, "high": 0.03859, "low": 0.03791, "close": 0.03848, "volume": 1096353.0, "close_time": 1773064799999, "quote_volume": 42086.16793, "trades": 248, "taker_buy_base": 750284.0, "taker_buy_quote": 28821.37574 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.03846, "high": 0.03852, "low": 0.03809, "close": 0.03814, "volume": 279502.0, "close_time": 1773068399999, "quote_volume": 10721.7741, "trades": 74, "taker_buy_base": 30315.0, "taker_buy_quote": 1163.7163 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.03813, "high": 0.03841, "low": 0.03791, "close": 0.03841, "volume": 185497.0, "close_time": 1773071999999, "quote_volume": 7056.75243, "trades": 55, "taker_buy_base": 18393.0, "taker_buy_quote": 701.21034 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.03838, "high": 0.03947, "low": 0.03835, "close": 0.03851, "volume": 1818374.0, "close_time": 1773075599999, "quote_volume": 70764.55399, "trades": 333, "taker_buy_base": 1028778.0, "taker_buy_quote": 40079.91754 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.03852, "high": 0.03852, "low": 0.03818, "close": 0.03845, "volume": 611669.0, "close_time": 1773079199999, "quote_volume": 23435.64176, "trades": 114, "taker_buy_base": 253762.0, "taker_buy_quote": 9725.40442 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.03843, "high": 0.03843, "low": 0.03814, "close": 0.03829, "volume": 138375.0, "close_time": 1773082799999, "quote_volume": 5301.39584, "trades": 35, "taker_buy_base": 67092.0, "taker_buy_quote": 2574.19905 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0384, "high": 0.03894, "low": 0.03818, "close": 0.03838, "volume": 580049.0, "close_time": 1773086399999, "quote_volume": 22319.29071, "trades": 80, "taker_buy_base": 248005.0, "taker_buy_quote": 9544.41614 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.03836, "high": 0.03838, "low": 0.03817, "close": 0.03832, "volume": 302150.0, "close_time": 1773089999999, "quote_volume": 11560.75702, "trades": 51, "taker_buy_base": 174058.0, "taker_buy_quote": 6655.63264 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0383, "high": 0.03834, "low": 0.03818, "close": 0.03824, "volume": 19928.0, "close_time": 1773093599999, "quote_volume": 762.30679, "trades": 13, "taker_buy_base": 9750.0, "taker_buy_quote": 373.52528 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.03824, "high": 0.03857, "low": 0.03823, "close": 0.03839, "volume": 183785.0, "close_time": 1773097199999, "quote_volume": 7053.58536, "trades": 28, "taker_buy_base": 81013.0, "taker_buy_quote": 3105.30901 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0384, "high": 0.03876, "low": 0.03838, "close": 0.03842, "volume": 280248.0, "close_time": 1773100799999, "quote_volume": 10823.8475, "trades": 83, "taker_buy_base": 68721.0, "taker_buy_quote": 2654.9025 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.03853, "high": 0.03961, "low": 0.0385, "close": 0.03917, "volume": 404913.0, "close_time": 1773104399999, "quote_volume": 15872.64551, "trades": 148, "taker_buy_base": 183920.0, "taker_buy_quote": 7206.67262 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.03917, "high": 0.03955, "low": 0.03898, "close": 0.03918, "volume": 322224.0, "close_time": 1773107999999, "quote_volume": 12640.45966, "trades": 96, "taker_buy_base": 248615.0, "taker_buy_quote": 9744.92789 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.03917, "high": 0.0399, "low": 0.03902, "close": 0.03944, "volume": 720336.0, "close_time": 1773111599999, "quote_volume": 28344.68445, "trades": 125, "taker_buy_base": 421557.0, "taker_buy_quote": 16594.20458 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.03945, "high": 0.04041, "low": 0.03945, "close": 0.03989, "volume": 1186924.0, "close_time": 1773115199999, "quote_volume": 47480.51216, "trades": 218, "taker_buy_base": 487595.0, "taker_buy_quote": 19498.46653 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04012, "high": 0.04062, "low": 0.03983, "close": 0.0406, "volume": 1320163.0, "close_time": 1773118799999, "quote_volume": 53204.12503, "trades": 172, "taker_buy_base": 546580.0, "taker_buy_quote": 22045.48673 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.04062, "high": 0.04071, "low": 0.04025, "close": 0.04037, "volume": 689216.0, "close_time": 1773122399999, "quote_volume": 27916.57767, "trades": 101, "taker_buy_base": 330872.0, "taker_buy_quote": 13402.52173 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.04028, "high": 0.04051, "low": 0.0399, "close": 0.04044, "volume": 209621.0, "close_time": 1773125999999, "quote_volume": 8457.86132, "trades": 91, "taker_buy_base": 102754.0, "taker_buy_quote": 4150.97767 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.04059, "high": 0.04113, "low": 0.04038, "close": 0.04069, "volume": 755671.0, "close_time": 1773129599999, "quote_volume": 30824.12444, "trades": 181, "taker_buy_base": 295505.0, "taker_buy_quote": 12065.51137 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.04076, "high": 0.04076, "low": 0.04025, "close": 0.04038, "volume": 532481.0, "close_time": 1773133199999, "quote_volume": 21540.65076, "trades": 94, "taker_buy_base": 192416.0, "taker_buy_quote": 7775.51956 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.04058, "high": 0.04059, "low": 0.0398, "close": 0.04003, "volume": 538871.0, "close_time": 1773136799999, "quote_volume": 21616.24827, "trades": 145, "taker_buy_base": 276781.0, "taker_buy_quote": 11096.04786 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.03984, "high": 0.04, "low": 0.03961, "close": 0.03993, "volume": 219790.0, "close_time": 1773140399999, "quote_volume": 8746.30919, "trades": 85, "taker_buy_base": 63709.0, "taker_buy_quote": 2539.66328 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.03993, "high": 0.03996, "low": 0.03962, "close": 0.03996, "volume": 264916.0, "close_time": 1773143999999, "quote_volume": 10532.03847, "trades": 94, "taker_buy_base": 119355.0, "taker_buy_quote": 4747.4877 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.03994, "high": 0.03995, "low": 0.0395, "close": 0.03982, "volume": 209755.0, "close_time": 1773147599999, "quote_volume": 8315.97537, "trades": 55, "taker_buy_base": 159073.0, "taker_buy_quote": 6303.3669 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.03957, "high": 0.03979, "low": 0.03939, "close": 0.03958, "volume": 264864.0, "close_time": 1773151199999, "quote_volume": 10498.4349, "trades": 89, "taker_buy_base": 70685.0, "taker_buy_quote": 2796.48284 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.03959, "high": 0.03985, "low": 0.03921, "close": 0.03982, "volume": 908447.0, "close_time": 1773154799999, "quote_volume": 35824.17253, "trades": 174, "taker_buy_base": 336045.0, "taker_buy_quote": 13267.20582 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.03982, "high": 0.03999, "low": 0.0397, "close": 0.03994, "volume": 452474.0, "close_time": 1773158399999, "quote_volume": 18019.98588, "trades": 94, "taker_buy_base": 302421.0, "taker_buy_quote": 12050.70406 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.03994, "high": 0.03994, "low": 0.03928, "close": 0.03929, "volume": 491237.0, "close_time": 1773161999999, "quote_volume": 19437.47151, "trades": 130, "taker_buy_base": 292328.0, "taker_buy_quote": 11573.67963 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0393, "high": 0.03931, "low": 0.03864, "close": 0.03885, "volume": 611808.0, "close_time": 1773165599999, "quote_volume": 23784.85615, "trades": 162, "taker_buy_base": 368098.0, "taker_buy_quote": 14311.36239 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.03884, "high": 0.03893, "low": 0.03857, "close": 0.03865, "volume": 202439.0, "close_time": 1773169199999, "quote_volume": 7830.10414, "trades": 55, "taker_buy_base": 25254.0, "taker_buy_quote": 977.83459 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.03871, "high": 0.03894, "low": 0.03846, "close": 0.03846, "volume": 203669.0, "close_time": 1773172799999, "quote_volume": 7865.49404, "trades": 72, "taker_buy_base": 70686.0, "taker_buy_quote": 2731.91487 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.03847, "high": 0.03853, "low": 0.03842, "close": 0.03842, "volume": 16276.0, "close_time": 1773176399999, "quote_volume": 626.56122, "trades": 9, "taker_buy_base": 11543.0, "taker_buy_quote": 444.56817 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.03841, "high": 0.03845, "low": 0.03817, "close": 0.03833, "volume": 53728.0, "close_time": 1773179999999, "quote_volume": 2056.94996, "trades": 43, "taker_buy_base": 25243.0, "taker_buy_quote": 967.25912 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.03827, "high": 0.03853, "low": 0.03827, "close": 0.03836, "volume": 245859.0, "close_time": 1773183599999, "quote_volume": 9431.51721, "trades": 45, "taker_buy_base": 101367.0, "taker_buy_quote": 3890.32817 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.03836, "high": 0.03836, "low": 0.03817, "close": 0.03828, "volume": 65531.0, "close_time": 1773187199999, "quote_volume": 2508.58677, "trades": 26, "taker_buy_base": 650.0, "taker_buy_quote": 24.9081 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.03818, "high": 0.0384, "low": 0.03786, "close": 0.03834, "volume": 356633.0, "close_time": 1773190799999, "quote_volume": 13621.14933, "trades": 80, "taker_buy_base": 98136.0, "taker_buy_quote": 3743.68947 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.03832, "high": 0.03903, "low": 0.03832, "close": 0.03875, "volume": 335448.0, "close_time": 1773194399999, "quote_volume": 13016.44554, "trades": 90, "taker_buy_base": 282163.0, "taker_buy_quote": 10952.51433 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.03861, "high": 0.03862, "low": 0.03794, "close": 0.03808, "volume": 205957.0, "close_time": 1773197999999, "quote_volume": 7860.90251, "trades": 68, "taker_buy_base": 29144.0, "taker_buy_quote": 1111.53384 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0381, "high": 0.03815, "low": 0.03767, "close": 0.03775, "volume": 487697.0, "close_time": 1773201599999, "quote_volume": 18442.25614, "trades": 60, "taker_buy_base": 269239.0, "taker_buy_quote": 10195.99752 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.03779, "high": 0.0381, "low": 0.03772, "close": 0.03809, "volume": 118323.0, "close_time": 1773205199999, "quote_volume": 4487.41693, "trades": 74, "taker_buy_base": 83235.0, "taker_buy_quote": 3158.74187 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.03806, "high": 0.03828, "low": 0.03776, "close": 0.03812, "volume": 113207.0, "close_time": 1773208799999, "quote_volume": 4298.15581, "trades": 43, "taker_buy_base": 98006.0, "taker_buy_quote": 3721.34128 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.03814, "high": 0.03866, "low": 0.03814, "close": 0.03822, "volume": 200073.0, "close_time": 1773212399999, "quote_volume": 7692.80069, "trades": 79, "taker_buy_base": 65813.0, "taker_buy_quote": 2534.8899 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.03828, "high": 0.03872, "low": 0.03828, "close": 0.0387, "volume": 111096.0, "close_time": 1773215999999, "quote_volume": 4283.80795, "trades": 52, "taker_buy_base": 69978.0, "taker_buy_quote": 2699.37664 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0387, "high": 0.0387, "low": 0.03846, "close": 0.03858, "volume": 444211.0, "close_time": 1773219599999, "quote_volume": 17136.11927, "trades": 99, "taker_buy_base": 303567.0, "taker_buy_quote": 11710.39789 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.03862, "high": 0.03868, "low": 0.03838, "close": 0.03856, "volume": 190443.0, "close_time": 1773223199999, "quote_volume": 7343.12412, "trades": 68, "taker_buy_base": 114296.0, "taker_buy_quote": 4409.34358 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.03859, "high": 0.03867, "low": 0.03837, "close": 0.03837, "volume": 123029.0, "close_time": 1773226799999, "quote_volume": 4745.20007, "trades": 43, "taker_buy_base": 77827.0, "taker_buy_quote": 3002.81147 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.03828, "high": 0.03841, "low": 0.0382, "close": 0.03838, "volume": 126317.0, "close_time": 1773230399999, "quote_volume": 4841.31564, "trades": 29, "taker_buy_base": 39641.0, "taker_buy_quote": 1520.66248 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.03838, "high": 0.0386, "low": 0.03819, "close": 0.03839, "volume": 227635.0, "close_time": 1773233999999, "quote_volume": 8762.54354, "trades": 75, "taker_buy_base": 130884.0, "taker_buy_quote": 5038.99496 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.03838, "high": 0.03897, "low": 0.03824, "close": 0.03843, "volume": 268787.0, "close_time": 1773237599999, "quote_volume": 10368.09806, "trades": 111, "taker_buy_base": 165173.0, "taker_buy_quote": 6372.55575 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.03854, "high": 0.03871, "low": 0.03833, "close": 0.03855, "volume": 225112.0, "close_time": 1773241199999, "quote_volume": 8677.5827, "trades": 54, "taker_buy_base": 37891.0, "taker_buy_quote": 1460.50178 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.03838, "high": 0.03858, "low": 0.03821, "close": 0.03839, "volume": 314524.0, "close_time": 1773244799999, "quote_volume": 12049.41911, "trades": 54, "taker_buy_base": 134651.0, "taker_buy_quote": 5162.00238 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.03835, "high": 0.0385, "low": 0.03821, "close": 0.03847, "volume": 87157.0, "close_time": 1773248399999, "quote_volume": 3343.51734, "trades": 42, "taker_buy_base": 76851.0, "taker_buy_quote": 2948.31202 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.03846, "high": 0.03859, "low": 0.03839, "close": 0.0384, "volume": 148347.0, "close_time": 1773251999999, "quote_volume": 5702.68299, "trades": 39, "taker_buy_base": 109926.0, "taker_buy_quote": 4223.38701 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.03839, "high": 0.03842, "low": 0.03829, "close": 0.03841, "volume": 45197.0, "close_time": 1773255599999, "quote_volume": 1733.93701, "trades": 25, "taker_buy_base": 30935.0, "taker_buy_quote": 1186.70014 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0382, "high": 0.03827, "low": 0.03812, "close": 0.03826, "volume": 29326.0, "close_time": 1773259199999, "quote_volume": 1120.0007, "trades": 14, "taker_buy_base": 11414.0, "taker_buy_quote": 436.35045 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.03824, "high": 0.03842, "low": 0.03821, "close": 0.03841, "volume": 48420.0, "close_time": 1773262799999, "quote_volume": 1855.10601, "trades": 21, "taker_buy_base": 31335.0, "taker_buy_quote": 1201.08645 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.03855, "high": 0.03868, "low": 0.03851, "close": 0.03853, "volume": 150961.0, "close_time": 1773266399999, "quote_volume": 5832.23592, "trades": 65, "taker_buy_base": 33037.0, "taker_buy_quote": 1276.05966 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.03873, "high": 0.03873, "low": 0.03847, "close": 0.03851, "volume": 189850.0, "close_time": 1773269999999, "quote_volume": 7316.03976, "trades": 35, "taker_buy_base": 143333.0, "taker_buy_quote": 5525.87766 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.03854, "high": 0.03862, "low": 0.0384, "close": 0.03844, "volume": 294442.0, "close_time": 1773273599999, "quote_volume": 11338.19525, "trades": 65, "taker_buy_base": 147352.0, "taker_buy_quote": 5671.65205 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.03854, "high": 0.03856, "low": 0.03827, "close": 0.03844, "volume": 309669.0, "close_time": 1773277199999, "quote_volume": 11894.11872, "trades": 90, "taker_buy_base": 57978.0, "taker_buy_quote": 2227.98771 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.03844, "high": 0.03848, "low": 0.03824, "close": 0.03825, "volume": 121426.0, "close_time": 1773280799999, "quote_volume": 4664.13416, "trades": 29, "taker_buy_base": 83285.0, "taker_buy_quote": 3202.28277 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0383, "high": 0.03833, "low": 0.03792, "close": 0.03823, "volume": 460281.0, "close_time": 1773284399999, "quote_volume": 17516.66252, "trades": 69, "taker_buy_base": 24620.0, "taker_buy_quote": 937.21485 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.03822, "high": 0.03824, "low": 0.03789, "close": 0.03814, "volume": 142397.0, "close_time": 1773287999999, "quote_volume": 5411.87768, "trades": 35, "taker_buy_base": 51086.0, "taker_buy_quote": 1942.10705 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.03818, "high": 0.0382, "low": 0.03795, "close": 0.03795, "volume": 30638.0, "close_time": 1773291599999, "quote_volume": 1166.93607, "trades": 14, "taker_buy_base": 19036.0, "taker_buy_quote": 726.16455 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.03797, "high": 0.03798, "low": 0.03777, "close": 0.03789, "volume": 52602.0, "close_time": 1773295199999, "quote_volume": 1991.54381, "trades": 46, "taker_buy_base": 32504.0, "taker_buy_quote": 1231.01562 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0378, "high": 0.03803, "low": 0.0378, "close": 0.03803, "volume": 57963.0, "close_time": 1773298799999, "quote_volume": 2199.21206, "trades": 23, "taker_buy_base": 41320.0, "taker_buy_quote": 1568.13107 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.03808, "high": 0.03811, "low": 0.03787, "close": 0.03792, "volume": 38014.0, "close_time": 1773302399999, "quote_volume": 1442.70318, "trades": 20, "taker_buy_base": 31943.0, "taker_buy_quote": 1212.58111 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.03796, "high": 0.03813, "low": 0.03782, "close": 0.03782, "volume": 143609.0, "close_time": 1773305999999, "quote_volume": 5453.53747, "trades": 37, "taker_buy_base": 42212.0, "taker_buy_quote": 1603.15748 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.03785, "high": 0.03811, "low": 0.03782, "close": 0.038, "volume": 283296.0, "close_time": 1773309599999, "quote_volume": 10730.93966, "trades": 44, "taker_buy_base": 182735.0, "taker_buy_quote": 6926.34331 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0379, "high": 0.03822, "low": 0.03787, "close": 0.03817, "volume": 128906.0, "close_time": 1773313199999, "quote_volume": 4893.89041, "trades": 29, "taker_buy_base": 102396.0, "taker_buy_quote": 3884.59586 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0382, "high": 0.0382, "low": 0.03785, "close": 0.03791, "volume": 26482.0, "close_time": 1773316799999, "quote_volume": 1005.1829, "trades": 20, "taker_buy_base": 9260.0, "taker_buy_quote": 351.21635 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.03785, "high": 0.0379, "low": 0.03717, "close": 0.03746, "volume": 467275.0, "close_time": 1773320399999, "quote_volume": 17461.3819, "trades": 122, "taker_buy_base": 172277.0, "taker_buy_quote": 6436.23669 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.03741, "high": 0.03765, "low": 0.03725, "close": 0.03733, "volume": 154439.0, "close_time": 1773323999999, "quote_volume": 5772.10842, "trades": 51, "taker_buy_base": 114378.0, "taker_buy_quote": 4274.55162 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.03735, "high": 0.0375, "low": 0.037, "close": 0.03706, "volume": 470130.0, "close_time": 1773327599999, "quote_volume": 17504.30344, "trades": 96, "taker_buy_base": 78726.0, "taker_buy_quote": 2924.94199 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.03728, "high": 0.03745, "low": 0.0371, "close": 0.0371, "volume": 401735.0, "close_time": 1773331199999, "quote_volume": 14980.30388, "trades": 55, "taker_buy_base": 223046.0, "taker_buy_quote": 8313.74877 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.03709, "high": 0.03718, "low": 0.03687, "close": 0.03698, "volume": 181261.0, "close_time": 1773334799999, "quote_volume": 6718.66265, "trades": 81, "taker_buy_base": 109084.0, "taker_buy_quote": 4041.54583 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.03705, "high": 0.03731, "low": 0.03699, "close": 0.03724, "volume": 587050.0, "close_time": 1773338399999, "quote_volume": 21837.56135, "trades": 140, "taker_buy_base": 168767.0, "taker_buy_quote": 6285.83118 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.03744, "high": 0.03747, "low": 0.03712, "close": 0.03724, "volume": 220543.0, "close_time": 1773341999999, "quote_volume": 8223.07902, "trades": 28, "taker_buy_base": 102637.0, "taker_buy_quote": 3832.10843 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.03712, "high": 0.03735, "low": 0.03701, "close": 0.03734, "volume": 27819.0, "close_time": 1773345599999, "quote_volume": 1033.74797, "trades": 16, "taker_buy_base": 7867.0, "taker_buy_quote": 293.05966 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.03737, "high": 0.03739, "low": 0.03709, "close": 0.03724, "volume": 94679.0, "close_time": 1773349199999, "quote_volume": 3532.87233, "trades": 62, "taker_buy_base": 53334.0, "taker_buy_quote": 1991.11505 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.03712, "high": 0.03737, "low": 0.03712, "close": 0.03735, "volume": 61165.0, "close_time": 1773352799999, "quote_volume": 2273.30956, "trades": 15, "taker_buy_base": 5501.0, "taker_buy_quote": 205.34599 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0374, "high": 0.03745, "low": 0.03731, "close": 0.0374, "volume": 276649.0, "close_time": 1773356399999, "quote_volume": 10348.7258, "trades": 41, "taker_buy_base": 85526.0, "taker_buy_quote": 3197.2148 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.03746, "high": 0.03751, "low": 0.03723, "close": 0.0373, "volume": 108103.0, "close_time": 1773359999999, "quote_volume": 4039.27329, "trades": 24, "taker_buy_base": 78092.0, "taker_buy_quote": 2917.80827 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.03733, "high": 0.03785, "low": 0.0373, "close": 0.03742, "volume": 419386.0, "close_time": 1773363599999, "quote_volume": 15726.78717, "trades": 99, "taker_buy_base": 235424.0, "taker_buy_quote": 8836.48264 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.03754, "high": 0.03771, "low": 0.03741, "close": 0.03769, "volume": 219303.0, "close_time": 1773367199999, "quote_volume": 8227.10902, "trades": 35, "taker_buy_base": 102964.0, "taker_buy_quote": 3868.5462 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.03768, "high": 0.03772, "low": 0.03745, "close": 0.03745, "volume": 222284.0, "close_time": 1773370799999, "quote_volume": 8345.8144, "trades": 20, "taker_buy_base": 84332.0, "taker_buy_quote": 3168.40742 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.03749, "high": 0.03785, "low": 0.03747, "close": 0.03777, "volume": 27630.0, "close_time": 1773374399999, "quote_volume": 1039.84004, "trades": 20, "taker_buy_base": 5493.0, "taker_buy_quote": 206.64527 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.03775, "high": 0.03803, "low": 0.03775, "close": 0.03803, "volume": 34812.0, "close_time": 1773377999999, "quote_volume": 1320.60699, "trades": 26, "taker_buy_base": 4861.0, "taker_buy_quote": 183.96681 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.03801, "high": 0.03826, "low": 0.03793, "close": 0.03813, "volume": 410772.0, "close_time": 1773381599999, "quote_volume": 15650.89747, "trades": 97, "taker_buy_base": 67664.0, "taker_buy_quote": 2583.15046 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.03817, "high": 0.0384, "low": 0.03796, "close": 0.03836, "volume": 488678.0, "close_time": 1773385199999, "quote_volume": 18660.68069, "trades": 112, "taker_buy_base": 299897.0, "taker_buy_quote": 11455.14633 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.03831, "high": 0.03868, "low": 0.03823, "close": 0.03823, "volume": 185509.0, "close_time": 1773388799999, "quote_volume": 7124.74846, "trades": 115, "taker_buy_base": 43949.0, "taker_buy_quote": 1692.50659 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.03829, "high": 0.03853, "low": 0.03808, "close": 0.0381, "volume": 173357.0, "close_time": 1773392399999, "quote_volume": 6636.81401, "trades": 71, "taker_buy_base": 73949.0, "taker_buy_quote": 2833.18752 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.03812, "high": 0.03835, "low": 0.03792, "close": 0.03814, "volume": 226282.0, "close_time": 1773395999999, "quote_volume": 8623.35441, "trades": 61, "taker_buy_base": 104770.0, "taker_buy_quote": 3986.01826 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.03818, "high": 0.03818, "low": 0.03774, "close": 0.03788, "volume": 820420.0, "close_time": 1773399599999, "quote_volume": 31106.75872, "trades": 150, "taker_buy_base": 566408.0, "taker_buy_quote": 21466.7804 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.03793, "high": 0.03796, "low": 0.03766, "close": 0.03766, "volume": 102406.0, "close_time": 1773403199999, "quote_volume": 3873.71614, "trades": 35, "taker_buy_base": 19832.0, "taker_buy_quote": 751.34995 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0377, "high": 0.03818, "low": 0.03767, "close": 0.03813, "volume": 303030.0, "close_time": 1773406799999, "quote_volume": 11509.75322, "trades": 63, "taker_buy_base": 114868.0, "taker_buy_quote": 4363.54292 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.03811, "high": 0.0384, "low": 0.03809, "close": 0.03823, "volume": 283220.0, "close_time": 1773410399999, "quote_volume": 10831.05818, "trades": 93, "taker_buy_base": 130236.0, "taker_buy_quote": 4987.92137 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.03829, "high": 0.03837, "low": 0.03789, "close": 0.03795, "volume": 293092.0, "close_time": 1773413999999, "quote_volume": 11162.42091, "trades": 75, "taker_buy_base": 165461.0, "taker_buy_quote": 6312.74044 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.03813, "high": 0.03843, "low": 0.03796, "close": 0.03809, "volume": 362125.0, "close_time": 1773417599999, "quote_volume": 13824.95548, "trades": 80, "taker_buy_base": 160485.0, "taker_buy_quote": 6124.15395 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.03785, "high": 0.03846, "low": 0.03779, "close": 0.03836, "volume": 178505.0, "close_time": 1773421199999, "quote_volume": 6827.66864, "trades": 59, "taker_buy_base": 46290.0, "taker_buy_quote": 1756.15698 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.03837, "high": 0.03838, "low": 0.03782, "close": 0.03795, "volume": 185113.0, "close_time": 1773424799999, "quote_volume": 7034.69663, "trades": 62, "taker_buy_base": 156697.0, "taker_buy_quote": 5951.05115 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.03795, "high": 0.03811, "low": 0.03787, "close": 0.03795, "volume": 92168.0, "close_time": 1773428399999, "quote_volume": 3500.88377, "trades": 47, "taker_buy_base": 42483.0, "taker_buy_quote": 1613.85053 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.03779, "high": 0.03799, "low": 0.0377, "close": 0.03796, "volume": 100292.0, "close_time": 1773431999999, "quote_volume": 3795.15914, "trades": 43, "taker_buy_base": 34498.0, "taker_buy_quote": 1306.53673 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.03814, "high": 0.0384, "low": 0.03814, "close": 0.03835, "volume": 175779.0, "close_time": 1773435599999, "quote_volume": 6724.66173, "trades": 43, "taker_buy_base": 38718.0, "taker_buy_quote": 1483.76497 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.03838, "high": 0.03839, "low": 0.03821, "close": 0.03827, "volume": 64683.0, "close_time": 1773439199999, "quote_volume": 2473.84588, "trades": 22, "taker_buy_base": 37059.0, "taker_buy_quote": 1417.007 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.03801, "high": 0.03804, "low": 0.03787, "close": 0.03799, "volume": 100064.0, "close_time": 1773442799999, "quote_volume": 3800.38832, "trades": 40, "taker_buy_base": 16995.0, "taker_buy_quote": 645.56184 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.03795, "high": 0.03817, "low": 0.03795, "close": 0.03805, "volume": 155957.0, "close_time": 1773446399999, "quote_volume": 5935.56882, "trades": 44, "taker_buy_base": 44076.0, "taker_buy_quote": 1676.88229 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.03788, "high": 0.03788, "low": 0.03745, "close": 0.03753, "volume": 209738.0, "close_time": 1773449999999, "quote_volume": 7888.4066, "trades": 43, "taker_buy_base": 110531.0, "taker_buy_quote": 4151.38442 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.03749, "high": 0.03776, "low": 0.03746, "close": 0.03776, "volume": 123311.0, "close_time": 1773453599999, "quote_volume": 4637.2015, "trades": 46, "taker_buy_base": 104097.0, "taker_buy_quote": 3916.22098 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.03777, "high": 0.03803, "low": 0.03777, "close": 0.03803, "volume": 133412.0, "close_time": 1773457199999, "quote_volume": 5047.24391, "trades": 25, "taker_buy_base": 36747.0, "taker_buy_quote": 1391.90055 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.03805, "high": 0.0381, "low": 0.03787, "close": 0.03787, "volume": 159837.0, "close_time": 1773460799999, "quote_volume": 6067.91636, "trades": 35, "taker_buy_base": 57152.0, "taker_buy_quote": 2169.60114 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.03781, "high": 0.03786, "low": 0.03757, "close": 0.03758, "volume": 134806.0, "close_time": 1773464399999, "quote_volume": 5096.63069, "trades": 43, "taker_buy_base": 116051.0, "taker_buy_quote": 4388.77148 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.03759, "high": 0.03765, "low": 0.03748, "close": 0.03765, "volume": 176919.0, "close_time": 1773467999999, "quote_volume": 6639.15815, "trades": 47, "taker_buy_base": 164062.0, "taker_buy_quote": 6155.99447 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.03769, "high": 0.03769, "low": 0.03734, "close": 0.03759, "volume": 43954.0, "close_time": 1773471599999, "quote_volume": 1646.8096, "trades": 22, "taker_buy_base": 12604.0, "taker_buy_quote": 472.29741 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.03772, "high": 0.03787, "low": 0.03756, "close": 0.03771, "volume": 149149.0, "close_time": 1773475199999, "quote_volume": 5623.94462, "trades": 39, "taker_buy_base": 10460.0, "taker_buy_quote": 393.93744 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.03774, "high": 0.03816, "low": 0.03774, "close": 0.03805, "volume": 85681.0, "close_time": 1773478799999, "quote_volume": 3252.72563, "trades": 28, "taker_buy_base": 11076.0, "taker_buy_quote": 420.61193 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.03815, "high": 0.03834, "low": 0.03803, "close": 0.0381, "volume": 275476.0, "close_time": 1773482399999, "quote_volume": 10512.08648, "trades": 81, "taker_buy_base": 58986.0, "taker_buy_quote": 2253.66332 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.03805, "high": 0.03815, "low": 0.03799, "close": 0.03814, "volume": 129655.0, "close_time": 1773485999999, "quote_volume": 4931.68726, "trades": 35, "taker_buy_base": 84647.0, "taker_buy_quote": 3220.17883 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.03809, "high": 0.03824, "low": 0.03808, "close": 0.0381, "volume": 407260.0, "close_time": 1773489599999, "quote_volume": 15562.82548, "trades": 54, "taker_buy_base": 120401.0, "taker_buy_quote": 4600.75203 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0381, "high": 0.03815, "low": 0.03787, "close": 0.03792, "volume": 237606.0, "close_time": 1773493199999, "quote_volume": 9044.60309, "trades": 52, "taker_buy_base": 165954.0, "taker_buy_quote": 6321.88031 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.03787, "high": 0.03794, "low": 0.03781, "close": 0.03789, "volume": 195271.0, "close_time": 1773496799999, "quote_volume": 7392.16622, "trades": 61, "taker_buy_base": 66403.0, "taker_buy_quote": 2515.83147 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.03788, "high": 0.03809, "low": 0.03785, "close": 0.03786, "volume": 76306.0, "close_time": 1773500399999, "quote_volume": 2897.22044, "trades": 36, "taker_buy_base": 42500.0, "taker_buy_quote": 1612.60745 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.03787, "high": 0.03796, "low": 0.03772, "close": 0.03789, "volume": 229699.0, "close_time": 1773503999999, "quote_volume": 8684.29384, "trades": 50, "taker_buy_base": 106308.0, "taker_buy_quote": 4014.07865 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.03786, "high": 0.0385, "low": 0.03786, "close": 0.03843, "volume": 145574.0, "close_time": 1773507599999, "quote_volume": 5565.50884, "trades": 91, "taker_buy_base": 68319.0, "taker_buy_quote": 2610.3324 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.03843, "high": 0.03843, "low": 0.03826, "close": 0.03835, "volume": 135728.0, "close_time": 1773511199999, "quote_volume": 5199.62419, "trades": 59, "taker_buy_base": 112798.0, "taker_buy_quote": 4321.76427 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.03835, "high": 0.0384, "low": 0.03805, "close": 0.03825, "volume": 54913.0, "close_time": 1773514799999, "quote_volume": 2094.50931, "trades": 32, "taker_buy_base": 31991.0, "taker_buy_quote": 1219.43417 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.03833, "high": 0.03842, "low": 0.03825, "close": 0.0383, "volume": 37747.0, "close_time": 1773518399999, "quote_volume": 1446.21588, "trades": 22, "taker_buy_base": 11406.0, "taker_buy_quote": 437.11767 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.03834, "high": 0.03858, "low": 0.03826, "close": 0.03826, "volume": 64285.0, "close_time": 1773521999999, "quote_volume": 2467.46468, "trades": 34, "taker_buy_base": 17510.0, "taker_buy_quote": 673.52558 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.03825, "high": 0.03843, "low": 0.03809, "close": 0.03843, "volume": 50145.0, "close_time": 1773525599999, "quote_volume": 1917.97828, "trades": 21, "taker_buy_base": 30934.0, "taker_buy_quote": 1183.12116 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.03829, "high": 0.03829, "low": 0.03824, "close": 0.03825, "volume": 117482.0, "close_time": 1773529199999, "quote_volume": 4494.32999, "trades": 26, "taker_buy_base": 82808.0, "taker_buy_quote": 3167.39803 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.03827, "high": 0.03841, "low": 0.03818, "close": 0.03836, "volume": 415231.0, "close_time": 1773532799999, "quote_volume": 15879.26015, "trades": 51, "taker_buy_base": 279335.0, "taker_buy_quote": 10681.84995 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.03829, "high": 0.03839, "low": 0.03804, "close": 0.03813, "volume": 61341.0, "close_time": 1773536399999, "quote_volume": 2344.77161, "trades": 38, "taker_buy_base": 26129.0, "taker_buy_quote": 998.857 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.03817, "high": 0.03819, "low": 0.03807, "close": 0.03817, "volume": 15319.0, "close_time": 1773539999999, "quote_volume": 584.34537, "trades": 8, "taker_buy_base": 6579.0, "taker_buy_quote": 251.05464 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0382, "high": 0.0383, "low": 0.03816, "close": 0.0382, "volume": 83159.0, "close_time": 1773543599999, "quote_volume": 3179.29774, "trades": 29, "taker_buy_base": 30460.0, "taker_buy_quote": 1165.06979 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.03818, "high": 0.03819, "low": 0.03789, "close": 0.03795, "volume": 273151.0, "close_time": 1773547199999, "quote_volume": 10384.27309, "trades": 30, "taker_buy_base": 182078.0, "taker_buy_quote": 6910.17742 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.03795, "high": 0.03808, "low": 0.0379, "close": 0.03805, "volume": 154358.0, "close_time": 1773550799999, "quote_volume": 5867.04332, "trades": 38, "taker_buy_base": 20571.0, "taker_buy_quote": 781.37225 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.03801, "high": 0.03825, "low": 0.03796, "close": 0.038, "volume": 246956.0, "close_time": 1773554399999, "quote_volume": 9412.39518, "trades": 56, "taker_buy_base": 136627.0, "taker_buy_quote": 5203.11853 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.03805, "high": 0.03828, "low": 0.03805, "close": 0.03819, "volume": 49393.0, "close_time": 1773557999999, "quote_volume": 1885.38597, "trades": 25, "taker_buy_base": 17986.0, "taker_buy_quote": 686.08272 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.03818, "high": 0.03827, "low": 0.03813, "close": 0.03827, "volume": 53827.0, "close_time": 1773561599999, "quote_volume": 2055.95954, "trades": 29, "taker_buy_base": 28123.0, "taker_buy_quote": 1075.12229 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0383, "high": 0.03838, "low": 0.03815, "close": 0.03815, "volume": 197834.0, "close_time": 1773565199999, "quote_volume": 7564.2363, "trades": 39, "taker_buy_base": 114606.0, "taker_buy_quote": 4379.19601 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0381, "high": 0.03816, "low": 0.03801, "close": 0.03806, "volume": 110673.0, "close_time": 1773568799999, "quote_volume": 4212.38911, "trades": 51, "taker_buy_base": 54069.0, "taker_buy_quote": 2059.34246 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.03797, "high": 0.03818, "low": 0.03797, "close": 0.03818, "volume": 28564.0, "close_time": 1773572399999, "quote_volume": 1086.92118, "trades": 17, "taker_buy_base": 18271.0, "taker_buy_quote": 695.21539 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.03816, "high": 0.03816, "low": 0.038, "close": 0.0381, "volume": 32469.0, "close_time": 1773575999999, "quote_volume": 1237.37168, "trades": 16, "taker_buy_base": 17435.0, "taker_buy_quote": 664.22573 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.038, "high": 0.0381, "low": 0.03791, "close": 0.03794, "volume": 33715.0, "close_time": 1773579599999, "quote_volume": 1280.67062, "trades": 20, "taker_buy_base": 26291.0, "taker_buy_quote": 998.78494 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.03787, "high": 0.03789, "low": 0.03765, "close": 0.03784, "volume": 211695.0, "close_time": 1773583199999, "quote_volume": 8000.69507, "trades": 103, "taker_buy_base": 51003.0, "taker_buy_quote": 1923.84773 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.03787, "high": 0.03796, "low": 0.03779, "close": 0.03779, "volume": 143819.0, "close_time": 1773586799999, "quote_volume": 5441.09178, "trades": 44, "taker_buy_base": 5091.0, "taker_buy_quote": 192.74682 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.03777, "high": 0.0378, "low": 0.03758, "close": 0.03764, "volume": 79949.0, "close_time": 1773590399999, "quote_volume": 3013.19023, "trades": 41, "taker_buy_base": 54533.0, "taker_buy_quote": 2055.89225 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0376, "high": 0.03773, "low": 0.03757, "close": 0.03768, "volume": 25004.0, "close_time": 1773593999999, "quote_volume": 941.3427, "trades": 17, "taker_buy_base": 834.0, "taker_buy_quote": 31.39896 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.03771, "high": 0.03789, "low": 0.03765, "close": 0.03785, "volume": 54771.0, "close_time": 1773597599999, "quote_volume": 2066.78715, "trades": 34, "taker_buy_base": 26277.0, "taker_buy_quote": 991.61748 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.03783, "high": 0.0379, "low": 0.03768, "close": 0.0377, "volume": 64199.0, "close_time": 1773601199999, "quote_volume": 2428.6257, "trades": 55, "taker_buy_base": 28451.0, "taker_buy_quote": 1076.22661 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.03771, "high": 0.03789, "low": 0.03771, "close": 0.03779, "volume": 143546.0, "close_time": 1773604799999, "quote_volume": 5429.50415, "trades": 80, "taker_buy_base": 30668.0, "taker_buy_quote": 1159.72797 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.03779, "high": 0.03794, "low": 0.03778, "close": 0.03786, "volume": 42161.0, "close_time": 1773608399999, "quote_volume": 1595.20129, "trades": 21, "taker_buy_base": 35582.0, "taker_buy_quote": 1345.76947 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.03788, "high": 0.03804, "low": 0.03785, "close": 0.03788, "volume": 60959.0, "close_time": 1773611999999, "quote_volume": 2312.62721, "trades": 38, "taker_buy_base": 35810.0, "taker_buy_quote": 1358.56043 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.03791, "high": 0.03814, "low": 0.03771, "close": 0.03805, "volume": 89472.0, "close_time": 1773615599999, "quote_volume": 3402.12539, "trades": 48, "taker_buy_base": 53664.0, "taker_buy_quote": 2042.87246 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.03804, "high": 0.03807, "low": 0.03756, "close": 0.03777, "volume": 434080.0, "close_time": 1773619199999, "quote_volume": 16346.5787, "trades": 62, "taker_buy_base": 217072.0, "taker_buy_quote": 8172.20375 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.03784, "high": 0.03825, "low": 0.0378, "close": 0.03825, "volume": 217677.0, "close_time": 1773622799999, "quote_volume": 8276.36799, "trades": 41, "taker_buy_base": 81791.0, "taker_buy_quote": 3095.46296 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.03825, "high": 0.03836, "low": 0.03811, "close": 0.03818, "volume": 246541.0, "close_time": 1773626399999, "quote_volume": 9428.69077, "trades": 56, "taker_buy_base": 118438.0, "taker_buy_quote": 4523.29231 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.03823, "high": 0.03857, "low": 0.03815, "close": 0.03857, "volume": 63972.0, "close_time": 1773629999999, "quote_volume": 2453.86351, "trades": 37, "taker_buy_base": 35921.0, "taker_buy_quote": 1380.53777 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0386, "high": 0.03957, "low": 0.0386, "close": 0.03886, "volume": 1575995.0, "close_time": 1773633599999, "quote_volume": 61764.94733, "trades": 342, "taker_buy_base": 804399.0, "taker_buy_quote": 31572.0444 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.03886, "high": 0.03933, "low": 0.0388, "close": 0.03916, "volume": 600214.0, "close_time": 1773637199999, "quote_volume": 23524.72454, "trades": 153, "taker_buy_base": 432376.0, "taker_buy_quote": 16957.14701 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.03896, "high": 0.03951, "low": 0.03896, "close": 0.03932, "volume": 76053.0, "close_time": 1773640799999, "quote_volume": 2989.2744, "trades": 45, "taker_buy_base": 28095.0, "taker_buy_quote": 1103.55474 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.03935, "high": 0.03959, "low": 0.0391, "close": 0.03949, "volume": 759841.0, "close_time": 1773644399999, "quote_volume": 29962.08012, "trades": 170, "taker_buy_base": 120246.0, "taker_buy_quote": 4728.73239 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.03947, "high": 0.03968, "low": 0.039, "close": 0.03941, "volume": 1268033.0, "close_time": 1773647999999, "quote_volume": 49717.11824, "trades": 205, "taker_buy_base": 786204.0, "taker_buy_quote": 30845.45151 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.03946, "high": 0.03991, "low": 0.03939, "close": 0.03944, "volume": 638851.0, "close_time": 1773651599999, "quote_volume": 25268.5194, "trades": 177, "taker_buy_base": 476100.0, "taker_buy_quote": 18822.68685 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.03977, "high": 0.0401, "low": 0.03969, "close": 0.03972, "volume": 157724.0, "close_time": 1773655199999, "quote_volume": 6295.23338, "trades": 86, "taker_buy_base": 95368.0, "taker_buy_quote": 3807.72974 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.03988, "high": 0.03989, "low": 0.03923, "close": 0.03937, "volume": 285171.0, "close_time": 1773658799999, "quote_volume": 11224.15053, "trades": 99, "taker_buy_base": 239356.0, "taker_buy_quote": 9416.85227 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.03938, "high": 0.03939, "low": 0.03921, "close": 0.03927, "volume": 102421.0, "close_time": 1773662399999, "quote_volume": 4025.01584, "trades": 59, "taker_buy_base": 68717.0, "taker_buy_quote": 2700.91873 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.03928, "high": 0.03945, "low": 0.03908, "close": 0.0393, "volume": 430178.0, "close_time": 1773665999999, "quote_volume": 16892.51, "trades": 140, "taker_buy_base": 168298.0, "taker_buy_quote": 6607.82359 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.03929, "high": 0.03971, "low": 0.03926, "close": 0.03931, "volume": 325824.0, "close_time": 1773669599999, "quote_volume": 12875.9318, "trades": 160, "taker_buy_base": 214261.0, "taker_buy_quote": 8467.96919 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.03934, "high": 0.03951, "low": 0.03893, "close": 0.03937, "volume": 402950.0, "close_time": 1773673199999, "quote_volume": 15789.78827, "trades": 122, "taker_buy_base": 307195.0, "taker_buy_quote": 12045.0318 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.03937, "high": 0.0395, "low": 0.03911, "close": 0.03918, "volume": 326629.0, "close_time": 1773676799999, "quote_volume": 12853.12376, "trades": 116, "taker_buy_base": 200267.0, "taker_buy_quote": 7879.47754 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0392, "high": 0.03972, "low": 0.03919, "close": 0.0397, "volume": 364354.0, "close_time": 1773680399999, "quote_volume": 14421.99843, "trades": 91, "taker_buy_base": 165480.0, "taker_buy_quote": 6541.24506 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.03971, "high": 0.03971, "low": 0.03949, "close": 0.03952, "volume": 70392.0, "close_time": 1773683999999, "quote_volume": 2785.35281, "trades": 45, "taker_buy_base": 29502.0, "taker_buy_quote": 1167.57473 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.03945, "high": 0.03957, "low": 0.03935, "close": 0.03942, "volume": 106762.0, "close_time": 1773687599999, "quote_volume": 4211.69667, "trades": 54, "taker_buy_base": 40610.0, "taker_buy_quote": 1603.08133 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.03943, "high": 0.03962, "low": 0.03943, "close": 0.03948, "volume": 212313.0, "close_time": 1773691199999, "quote_volume": 8386.23619, "trades": 67, "taker_buy_base": 155225.0, "taker_buy_quote": 6131.6324 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.03951, "high": 0.03958, "low": 0.03935, "close": 0.03958, "volume": 56181.0, "close_time": 1773694799999, "quote_volume": 2215.78609, "trades": 32, "taker_buy_base": 21257.0, "taker_buy_quote": 840.07414 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.03963, "high": 0.03981, "low": 0.03955, "close": 0.03969, "volume": 373209.0, "close_time": 1773698399999, "quote_volume": 14812.6948, "trades": 72, "taker_buy_base": 281158.0, "taker_buy_quote": 11152.59108 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.03973, "high": 0.03991, "low": 0.03962, "close": 0.03972, "volume": 260498.0, "close_time": 1773701999999, "quote_volume": 10364.31201, "trades": 74, "taker_buy_base": 58334.0, "taker_buy_quote": 2318.15008 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0397, "high": 0.03996, "low": 0.0395, "close": 0.03986, "volume": 308118.0, "close_time": 1773705599999, "quote_volume": 12267.6659, "trades": 87, "taker_buy_base": 150083.0, "taker_buy_quote": 5981.04142 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.03989, "high": 0.03989, "low": 0.03952, "close": 0.03959, "volume": 128143.0, "close_time": 1773709199999, "quote_volume": 5083.23381, "trades": 46, "taker_buy_base": 54582.0, "taker_buy_quote": 2167.94012 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.03949, "high": 0.03993, "low": 0.03945, "close": 0.0399, "volume": 166098.0, "close_time": 1773712799999, "quote_volume": 6595.65323, "trades": 90, "taker_buy_base": 75731.0, "taker_buy_quote": 3010.53188 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.03987, "high": 0.03987, "low": 0.03956, "close": 0.03975, "volume": 207413.0, "close_time": 1773716399999, "quote_volume": 8243.30506, "trades": 69, "taker_buy_base": 65483.0, "taker_buy_quote": 2601.37343 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.03977, "high": 0.03977, "low": 0.03939, "close": 0.03948, "volume": 195945.0, "close_time": 1773719999999, "quote_volume": 7747.12347, "trades": 69, "taker_buy_base": 89265.0, "taker_buy_quote": 3528.67866 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.03966, "high": 0.03966, "low": 0.03898, "close": 0.03919, "volume": 307910.0, "close_time": 1773723599999, "quote_volume": 12040.56241, "trades": 104, "taker_buy_base": 120499.0, "taker_buy_quote": 4710.0662 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0392, "high": 0.0392, "low": 0.03886, "close": 0.039, "volume": 586501.0, "close_time": 1773727199999, "quote_volume": 22860.85605, "trades": 195, "taker_buy_base": 236224.0, "taker_buy_quote": 9203.47973 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.03898, "high": 0.03923, "low": 0.03891, "close": 0.03906, "volume": 95995.0, "close_time": 1773730799999, "quote_volume": 3751.86863, "trades": 49, "taker_buy_base": 16100.0, "taker_buy_quote": 628.58277 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.03915, "high": 0.03927, "low": 0.03905, "close": 0.03916, "volume": 65962.0, "close_time": 1773734399999, "quote_volume": 2583.49293, "trades": 42, "taker_buy_base": 23947.0, "taker_buy_quote": 936.92567 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.03916, "high": 0.03923, "low": 0.03904, "close": 0.03909, "volume": 87539.0, "close_time": 1773737999999, "quote_volume": 3423.72741, "trades": 46, "taker_buy_base": 34625.0, "taker_buy_quote": 1354.61545 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.03906, "high": 0.03965, "low": 0.039, "close": 0.03953, "volume": 158536.0, "close_time": 1773741599999, "quote_volume": 6241.28768, "trades": 60, "taker_buy_base": 47846.0, "taker_buy_quote": 1877.80999 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.03949, "high": 0.03949, "low": 0.03927, "close": 0.03933, "volume": 112593.0, "close_time": 1773745199999, "quote_volume": 4433.50334, "trades": 53, "taker_buy_base": 27284.0, "taker_buy_quote": 1074.69674 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.03942, "high": 0.03967, "low": 0.03939, "close": 0.03939, "volume": 264721.0, "close_time": 1773748799999, "quote_volume": 10475.23384, "trades": 71, "taker_buy_base": 59910.0, "taker_buy_quote": 2369.34086 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.03934, "high": 0.0394, "low": 0.03905, "close": 0.03907, "volume": 92976.0, "close_time": 1773752399999, "quote_volume": 3643.22301, "trades": 39, "taker_buy_base": 46350.0, "taker_buy_quote": 1816.97705 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.03902, "high": 0.03925, "low": 0.03876, "close": 0.03892, "volume": 367957.0, "close_time": 1773755999999, "quote_volume": 14327.71486, "trades": 140, "taker_buy_base": 206747.0, "taker_buy_quote": 8061.62691 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.03884, "high": 0.03884, "low": 0.03851, "close": 0.03878, "volume": 545117.0, "close_time": 1773759599999, "quote_volume": 21036.28023, "trades": 155, "taker_buy_base": 287876.0, "taker_buy_quote": 11105.56059 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.03902, "high": 0.03902, "low": 0.03872, "close": 0.03892, "volume": 150232.0, "close_time": 1773763199999, "quote_volume": 5833.83819, "trades": 45, "taker_buy_base": 36525.0, "taker_buy_quote": 1418.06323 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.03894, "high": 0.03914, "low": 0.03883, "close": 0.03892, "volume": 52073.0, "close_time": 1773766799999, "quote_volume": 2029.90702, "trades": 31, "taker_buy_base": 26876.0, "taker_buy_quote": 1047.59113 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.03886, "high": 0.03907, "low": 0.03886, "close": 0.03907, "volume": 66522.0, "close_time": 1773770399999, "quote_volume": 2589.89113, "trades": 24, "taker_buy_base": 58475.0, "taker_buy_quote": 2276.00257 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.03913, "high": 0.03918, "low": 0.03888, "close": 0.03901, "volume": 65495.0, "close_time": 1773773999999, "quote_volume": 2554.58725, "trades": 34, "taker_buy_base": 47845.0, "taker_buy_quote": 1864.72268 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.03895, "high": 0.03906, "low": 0.03886, "close": 0.03886, "volume": 22075.0, "close_time": 1773777599999, "quote_volume": 860.46849, "trades": 11, "taker_buy_base": 3626.0, "taker_buy_quote": 141.45666 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.03884, "high": 0.03904, "low": 0.03883, "close": 0.03904, "volume": 33660.0, "close_time": 1773781199999, "quote_volume": 1311.50083, "trades": 21, "taker_buy_base": 14257.0, "taker_buy_quote": 555.98158 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.03903, "high": 0.03917, "low": 0.03903, "close": 0.03911, "volume": 38674.0, "close_time": 1773784799999, "quote_volume": 1512.3992, "trades": 27, "taker_buy_base": 8616.0, "taker_buy_quote": 336.96134 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.03913, "high": 0.03913, "low": 0.03897, "close": 0.03898, "volume": 4017.0, "close_time": 1773788399999, "quote_volume": 156.84138, "trades": 8, "taker_buy_base": 532.0, "taker_buy_quote": 20.81716 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.03901, "high": 0.03901, "low": 0.03882, "close": 0.03882, "volume": 94858.0, "close_time": 1773791999999, "quote_volume": 3697.74059, "trades": 15, "taker_buy_base": 10349.0, "taker_buy_quote": 402.96508 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.03888, "high": 0.039, "low": 0.03871, "close": 0.03896, "volume": 339709.0, "close_time": 1773795599999, "quote_volume": 13181.3643, "trades": 65, "taker_buy_base": 293841.0, "taker_buy_quote": 11399.72106 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.03902, "high": 0.03916, "low": 0.03888, "close": 0.03904, "volume": 221746.0, "close_time": 1773799199999, "quote_volume": 8653.66532, "trades": 51, "taker_buy_base": 85088.0, "taker_buy_quote": 3330.67495 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.039, "high": 0.03912, "low": 0.03896, "close": 0.03899, "volume": 262828.0, "close_time": 1773802799999, "quote_volume": 10263.87073, "trades": 54, "taker_buy_base": 133964.0, "taker_buy_quote": 5231.45814 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.03902, "high": 0.03903, "low": 0.03891, "close": 0.03898, "volume": 11609.0, "close_time": 1773806399999, "quote_volume": 452.58642, "trades": 7, "taker_buy_base": 6579.0, "taker_buy_quote": 256.51521 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.03899, "high": 0.03899, "low": 0.03872, "close": 0.0388, "volume": 141291.0, "close_time": 1773809999999, "quote_volume": 5481.8472, "trades": 57, "taker_buy_base": 33854.0, "taker_buy_quote": 1312.88005 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.03882, "high": 0.03894, "low": 0.03878, "close": 0.03883, "volume": 113968.0, "close_time": 1773813599999, "quote_volume": 4433.90914, "trades": 24, "taker_buy_base": 6267.0, "taker_buy_quote": 243.8607 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.03887, "high": 0.03905, "low": 0.03873, "close": 0.03874, "volume": 180951.0, "close_time": 1773817199999, "quote_volume": 7035.25912, "trades": 53, "taker_buy_base": 78287.0, "taker_buy_quote": 3041.49451 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0387, "high": 0.0387, "low": 0.03853, "close": 0.03868, "volume": 128049.0, "close_time": 1773820799999, "quote_volume": 4945.63669, "trades": 30, "taker_buy_base": 107276.0, "taker_buy_quote": 4142.37541 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.03873, "high": 0.0388, "low": 0.03866, "close": 0.0387, "volume": 42262.0, "close_time": 1773824399999, "quote_volume": 1636.78464, "trades": 22, "taker_buy_base": 9419.0, "taker_buy_quote": 365.33705 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.03869, "high": 0.03878, "low": 0.03856, "close": 0.03864, "volume": 262473.0, "close_time": 1773827999999, "quote_volume": 10154.62203, "trades": 41, "taker_buy_base": 52622.0, "taker_buy_quote": 2035.34089 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.03865, "high": 0.03865, "low": 0.03834, "close": 0.03844, "volume": 224241.0, "close_time": 1773831599999, "quote_volume": 8621.86984, "trades": 112, "taker_buy_base": 116222.0, "taker_buy_quote": 4470.10514 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.03841, "high": 0.03846, "low": 0.03753, "close": 0.03771, "volume": 753653.0, "close_time": 1773835199999, "quote_volume": 28507.89697, "trades": 174, "taker_buy_base": 312781.0, "taker_buy_quote": 11826.64171 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0377, "high": 0.03781, "low": 0.0371, "close": 0.03719, "volume": 431890.0, "close_time": 1773838799999, "quote_volume": 16163.21456, "trades": 129, "taker_buy_base": 136716.0, "taker_buy_quote": 5095.13088 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.03711, "high": 0.03751, "low": 0.037, "close": 0.03734, "volume": 688130.0, "close_time": 1773842399999, "quote_volume": 25645.27784, "trades": 224, "taker_buy_base": 330997.0, "taker_buy_quote": 12321.33076 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.03736, "high": 0.03736, "low": 0.0367, "close": 0.0367, "volume": 762685.0, "close_time": 1773845999999, "quote_volume": 28271.93945, "trades": 229, "taker_buy_base": 310503.0, "taker_buy_quote": 11523.83412 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.03662, "high": 0.037, "low": 0.03651, "close": 0.03692, "volume": 438302.0, "close_time": 1773849599999, "quote_volume": 16117.78809, "trades": 114, "taker_buy_base": 188602.0, "taker_buy_quote": 6922.88351 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0369, "high": 0.0369, "low": 0.03657, "close": 0.03661, "volume": 71028.0, "close_time": 1773853199999, "quote_volume": 2606.6414, "trades": 39, "taker_buy_base": 45882.0, "taker_buy_quote": 1683.00963 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.03662, "high": 0.03692, "low": 0.03645, "close": 0.03673, "volume": 208304.0, "close_time": 1773856799999, "quote_volume": 7647.36158, "trades": 73, "taker_buy_base": 75904.0, "taker_buy_quote": 2787.04083 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.03672, "high": 0.03693, "low": 0.03637, "close": 0.03642, "volume": 370223.0, "close_time": 1773860399999, "quote_volume": 13549.44783, "trades": 124, "taker_buy_base": 147312.0, "taker_buy_quote": 5372.25415 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.03644, "high": 0.03644, "low": 0.03577, "close": 0.03596, "volume": 419329.0, "close_time": 1773863999999, "quote_volume": 15091.81453, "trades": 172, "taker_buy_base": 159397.0, "taker_buy_quote": 5736.27459 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.03583, "high": 0.03599, "low": 0.03557, "close": 0.03583, "volume": 357663.0, "close_time": 1773867599999, "quote_volume": 12802.66402, "trades": 86, "taker_buy_base": 64542.0, "taker_buy_quote": 2312.92843 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.03579, "high": 0.03624, "low": 0.03576, "close": 0.03614, "volume": 133629.0, "close_time": 1773871199999, "quote_volume": 4815.57111, "trades": 54, "taker_buy_base": 35671.0, "taker_buy_quote": 1283.61629 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.03613, "high": 0.0363, "low": 0.03608, "close": 0.03628, "volume": 79109.0, "close_time": 1773874799999, "quote_volume": 2862.32799, "trades": 49, "taker_buy_base": 15363.0, "taker_buy_quote": 556.24554 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.03627, "high": 0.03641, "low": 0.03616, "close": 0.03638, "volume": 157858.0, "close_time": 1773878399999, "quote_volume": 5735.78491, "trades": 71, "taker_buy_base": 109072.0, "taker_buy_quote": 3963.52067 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.03637, "high": 0.03651, "low": 0.03625, "close": 0.03625, "volume": 209555.0, "close_time": 1773881999999, "quote_volume": 7621.53565, "trades": 89, "taker_buy_base": 94189.0, "taker_buy_quote": 3425.8133 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.03615, "high": 0.03631, "low": 0.03608, "close": 0.03618, "volume": 247459.0, "close_time": 1773885599999, "quote_volume": 8947.61491, "trades": 48, "taker_buy_base": 126766.0, "taker_buy_quote": 4580.95749 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.03619, "high": 0.03638, "low": 0.03609, "close": 0.03622, "volume": 83124.0, "close_time": 1773889199999, "quote_volume": 3014.84581, "trades": 37, "taker_buy_base": 35079.0, "taker_buy_quote": 1274.13232 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.03618, "high": 0.03658, "low": 0.03617, "close": 0.0365, "volume": 110212.0, "close_time": 1773892799999, "quote_volume": 4019.41309, "trades": 60, "taker_buy_base": 76834.0, "taker_buy_quote": 2804.06968 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.03652, "high": 0.03667, "low": 0.03639, "close": 0.03652, "volume": 70670.0, "close_time": 1773896399999, "quote_volume": 2581.81751, "trades": 45, "taker_buy_base": 36196.0, "taker_buy_quote": 1321.78111 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.03639, "high": 0.03647, "low": 0.03619, "close": 0.03623, "volume": 144528.0, "close_time": 1773899999999, "quote_volume": 5241.38166, "trades": 32, "taker_buy_base": 100911.0, "taker_buy_quote": 3658.64561 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.03613, "high": 0.03614, "low": 0.0358, "close": 0.03599, "volume": 109110.0, "close_time": 1773903599999, "quote_volume": 3925.5515, "trades": 50, "taker_buy_base": 58402.0, "taker_buy_quote": 2103.01648 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.03598, "high": 0.03609, "low": 0.0353, "close": 0.03547, "volume": 399922.0, "close_time": 1773907199999, "quote_volume": 14205.18209, "trades": 122, "taker_buy_base": 132964.0, "taker_buy_quote": 4720.78221 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.03543, "high": 0.03558, "low": 0.03536, "close": 0.03544, "volume": 150230.0, "close_time": 1773910799999, "quote_volume": 5330.54646, "trades": 54, "taker_buy_base": 87045.0, "taker_buy_quote": 3089.30506 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.03549, "high": 0.03572, "low": 0.03549, "close": 0.03569, "volume": 172095.0, "close_time": 1773914399999, "quote_volume": 6120.40117, "trades": 49, "taker_buy_base": 130568.0, "taker_buy_quote": 4640.69401 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.03573, "high": 0.03589, "low": 0.03553, "close": 0.03557, "volume": 375902.0, "close_time": 1773917999999, "quote_volume": 13402.61209, "trades": 76, "taker_buy_base": 255534.0, "taker_buy_quote": 9099.497 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.03558, "high": 0.03571, "low": 0.03553, "close": 0.03561, "volume": 185583.0, "close_time": 1773921599999, "quote_volume": 6610.50589, "trades": 39, "taker_buy_base": 18874.0, "taker_buy_quote": 672.68261 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.03567, "high": 0.03567, "low": 0.03525, "close": 0.03525, "volume": 308197.0, "close_time": 1773925199999, "quote_volume": 10934.9635, "trades": 60, "taker_buy_base": 185537.0, "taker_buy_quote": 6574.76106 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.03525, "high": 0.03551, "low": 0.03495, "close": 0.03544, "volume": 1152327.0, "close_time": 1773928799999, "quote_volume": 40458.0469, "trades": 257, "taker_buy_base": 359192.0, "taker_buy_quote": 12595.21804 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.03551, "high": 0.03569, "low": 0.0353, "close": 0.03556, "volume": 235413.0, "close_time": 1773932399999, "quote_volume": 8348.88893, "trades": 98, "taker_buy_base": 102185.0, "taker_buy_quote": 3626.4138 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.03552, "high": 0.03564, "low": 0.03498, "close": 0.03531, "volume": 374711.0, "close_time": 1773935999999, "quote_volume": 13212.31879, "trades": 92, "taker_buy_base": 144815.0, "taker_buy_quote": 5104.91252 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.03528, "high": 0.03557, "low": 0.03525, "close": 0.03557, "volume": 307965.0, "close_time": 1773939599999, "quote_volume": 10933.1573, "trades": 89, "taker_buy_base": 118391.0, "taker_buy_quote": 4200.51907 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.03553, "high": 0.03582, "low": 0.03544, "close": 0.03582, "volume": 239080.0, "close_time": 1773943199999, "quote_volume": 8515.14303, "trades": 58, "taker_buy_base": 104892.0, "taker_buy_quote": 3737.30074 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.03583, "high": 0.03585, "low": 0.03561, "close": 0.03565, "volume": 129625.0, "close_time": 1773946799999, "quote_volume": 4622.1106, "trades": 33, "taker_buy_base": 120364.0, "taker_buy_quote": 4291.92557 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.03571, "high": 0.03594, "low": 0.0357, "close": 0.03572, "volume": 141267.0, "close_time": 1773950399999, "quote_volume": 5057.8616, "trades": 39, "taker_buy_base": 39759.0, "taker_buy_quote": 1423.55552 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.03572, "high": 0.03606, "low": 0.0357, "close": 0.03593, "volume": 140028.0, "close_time": 1773953999999, "quote_volume": 5020.64716, "trades": 48, "taker_buy_base": 21784.0, "taker_buy_quote": 781.75417 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.03594, "high": 0.03607, "low": 0.03594, "close": 0.03601, "volume": 305744.0, "close_time": 1773957599999, "quote_volume": 11016.83139, "trades": 46, "taker_buy_base": 138270.0, "taker_buy_quote": 4981.32215 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.036, "high": 0.03603, "low": 0.03575, "close": 0.03575, "volume": 44717.0, "close_time": 1773961199999, "quote_volume": 1604.37415, "trades": 15, "taker_buy_base": 30642.0, "taker_buy_quote": 1097.99022 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.03593, "high": 0.03604, "low": 0.03581, "close": 0.03604, "volume": 210896.0, "close_time": 1773964799999, "quote_volume": 7565.90112, "trades": 44, "taker_buy_base": 126006.0, "taker_buy_quote": 4520.50054 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.03589, "high": 0.03617, "low": 0.03589, "close": 0.03616, "volume": 44962.0, "close_time": 1773968399999, "quote_volume": 1620.56609, "trades": 28, "taker_buy_base": 30120.0, "taker_buy_quote": 1085.13134 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0361, "high": 0.03632, "low": 0.0361, "close": 0.03625, "volume": 116607.0, "close_time": 1773971999999, "quote_volume": 4223.40814, "trades": 44, "taker_buy_base": 91532.0, "taker_buy_quote": 3315.37353 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.03625, "high": 0.03626, "low": 0.03602, "close": 0.03625, "volume": 138777.0, "close_time": 1773975599999, "quote_volume": 5021.84773, "trades": 35, "taker_buy_base": 39939.0, "taker_buy_quote": 1445.00449 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.03622, "high": 0.03627, "low": 0.03602, "close": 0.03605, "volume": 133041.0, "close_time": 1773979199999, "quote_volume": 4800.89097, "trades": 42, "taker_buy_base": 104807.0, "taker_buy_quote": 3781.80101 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.03603, "high": 0.03604, "low": 0.03577, "close": 0.03589, "volume": 322153.0, "close_time": 1773982799999, "quote_volume": 11550.08185, "trades": 80, "taker_buy_base": 126126.0, "taker_buy_quote": 4529.65023 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.03593, "high": 0.03608, "low": 0.03582, "close": 0.03591, "volume": 210077.0, "close_time": 1773986399999, "quote_volume": 7566.49848, "trades": 25, "taker_buy_base": 113079.0, "taker_buy_quote": 4074.44514 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.03582, "high": 0.03582, "low": 0.03555, "close": 0.03571, "volume": 97733.0, "close_time": 1773989999999, "quote_volume": 3491.33463, "trades": 27, "taker_buy_base": 60147.0, "taker_buy_quote": 2150.40153 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.03555, "high": 0.03583, "low": 0.03555, "close": 0.03574, "volume": 39811.0, "close_time": 1773993599999, "quote_volume": 1422.46078, "trades": 23, "taker_buy_base": 18568.0, "taker_buy_quote": 662.93015 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.03575, "high": 0.03589, "low": 0.03574, "close": 0.03589, "volume": 37521.0, "close_time": 1773997199999, "quote_volume": 1342.51676, "trades": 22, "taker_buy_base": 19079.0, "taker_buy_quote": 682.77883 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.03586, "high": 0.03592, "low": 0.03569, "close": 0.03581, "volume": 201047.0, "close_time": 1774000799999, "quote_volume": 7202.72311, "trades": 51, "taker_buy_base": 109379.0, "taker_buy_quote": 3918.30019 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.03589, "high": 0.03604, "low": 0.03584, "close": 0.03602, "volume": 88502.0, "close_time": 1774004399999, "quote_volume": 3181.3923, "trades": 35, "taker_buy_base": 61707.0, "taker_buy_quote": 2219.5521 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.03597, "high": 0.03613, "low": 0.03589, "close": 0.03605, "volume": 124058.0, "close_time": 1774007999999, "quote_volume": 4462.22674, "trades": 33, "taker_buy_base": 108157.0, "taker_buy_quote": 3890.04526 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.03605, "high": 0.0361, "low": 0.03585, "close": 0.03589, "volume": 64508.0, "close_time": 1774011599999, "quote_volume": 2320.79673, "trades": 29, "taker_buy_base": 23479.0, "taker_buy_quote": 844.39726 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.03592, "high": 0.03598, "low": 0.03567, "close": 0.03581, "volume": 145497.0, "close_time": 1774015199999, "quote_volume": 5223.85997, "trades": 39, "taker_buy_base": 13116.0, "taker_buy_quote": 470.37265 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.03577, "high": 0.03595, "low": 0.03568, "close": 0.03571, "volume": 229671.0, "close_time": 1774018799999, "quote_volume": 8220.96875, "trades": 55, "taker_buy_base": 121929.0, "taker_buy_quote": 4362.87988 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.03571, "high": 0.03578, "low": 0.03556, "close": 0.03572, "volume": 137319.0, "close_time": 1774022399999, "quote_volume": 4897.47686, "trades": 48, "taker_buy_base": 50882.0, "taker_buy_quote": 1814.97824 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.03576, "high": 0.03586, "low": 0.03564, "close": 0.03574, "volume": 103746.0, "close_time": 1774025999999, "quote_volume": 3709.81389, "trades": 39, "taker_buy_base": 53465.0, "taker_buy_quote": 1912.70148 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.03582, "high": 0.03593, "low": 0.03566, "close": 0.03593, "volume": 142789.0, "close_time": 1774029599999, "quote_volume": 5112.65605, "trades": 31, "taker_buy_base": 127526.0, "taker_buy_quote": 4566.17018 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.03594, "high": 0.03598, "low": 0.0357, "close": 0.03571, "volume": 74205.0, "close_time": 1774033199999, "quote_volume": 2661.13037, "trades": 37, "taker_buy_base": 29792.0, "taker_buy_quote": 1070.20539 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.03576, "high": 0.03603, "low": 0.03566, "close": 0.03597, "volume": 149714.0, "close_time": 1774036799999, "quote_volume": 5378.02464, "trades": 44, "taker_buy_base": 60334.0, "taker_buy_quote": 2166.60923 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.03595, "high": 0.03596, "low": 0.0356, "close": 0.03578, "volume": 50012.0, "close_time": 1774040399999, "quote_volume": 1786.95434, "trades": 27, "taker_buy_base": 18045.0, "taker_buy_quote": 646.24235 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.03579, "high": 0.03611, "low": 0.03578, "close": 0.0359, "volume": 138471.0, "close_time": 1774043999999, "quote_volume": 4966.69115, "trades": 65, "taker_buy_base": 78784.0, "taker_buy_quote": 2827.41092 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.03599, "high": 0.03629, "low": 0.03599, "close": 0.03617, "volume": 169988.0, "close_time": 1774047599999, "quote_volume": 6136.81116, "trades": 27, "taker_buy_base": 85171.0, "taker_buy_quote": 3076.35422 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.03611, "high": 0.03611, "low": 0.03598, "close": 0.03605, "volume": 188636.0, "close_time": 1774051199999, "quote_volume": 6799.82812, "trades": 57, "taker_buy_base": 18592.0, "taker_buy_quote": 670.04756 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.03606, "high": 0.03606, "low": 0.03606, "close": 0.03606, "volume": 4769.0, "close_time": 1774054799999, "quote_volume": 171.97014, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.03607, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 106100.0, "close_time": 1774058399999, "quote_volume": 3824.04277, "trades": 12, "taker_buy_base": 15685.0, "taker_buy_quote": 565.49445 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.03604, "high": 0.03619, "low": 0.03602, "close": 0.03609, "volume": 146616.0, "close_time": 1774061999999, "quote_volume": 5284.38515, "trades": 31, "taker_buy_base": 37972.0, "taker_buy_quote": 1370.41167 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.03614, "high": 0.03614, "low": 0.03609, "close": 0.0361, "volume": 140317.0, "close_time": 1774065599999, "quote_volume": 5066.76223, "trades": 14, "taker_buy_base": 139732.0, "taker_buy_quote": 5045.64373 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.03621, "high": 0.03629, "low": 0.03619, "close": 0.03619, "volume": 130960.0, "close_time": 1774069199999, "quote_volume": 4743.84769, "trades": 15, "taker_buy_base": 3742.0, "taker_buy_quote": 135.78567 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.03621, "high": 0.03636, "low": 0.03621, "close": 0.03625, "volume": 246656.0, "close_time": 1774072799999, "quote_volume": 8952.36975, "trades": 52, "taker_buy_base": 80691.0, "taker_buy_quote": 2925.85566 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.03628, "high": 0.03655, "low": 0.03628, "close": 0.03651, "volume": 273921.0, "close_time": 1774076399999, "quote_volume": 9992.09314, "trades": 36, "taker_buy_base": 85547.0, "taker_buy_quote": 3114.96843 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.03654, "high": 0.03663, "low": 0.03637, "close": 0.03639, "volume": 113037.0, "close_time": 1774079999999, "quote_volume": 4129.45263, "trades": 53, "taker_buy_base": 46453.0, "taker_buy_quote": 1697.45516 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.03627, "high": 0.03639, "low": 0.03618, "close": 0.03639, "volume": 118604.0, "close_time": 1774083599999, "quote_volume": 4297.59466, "trades": 27, "taker_buy_base": 91117.0, "taker_buy_quote": 3301.56611 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.03638, "high": 0.03662, "low": 0.03632, "close": 0.03632, "volume": 228246.0, "close_time": 1774087199999, "quote_volume": 8334.05723, "trades": 41, "taker_buy_base": 68357.0, "taker_buy_quote": 2489.6027 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.03629, "high": 0.03631, "low": 0.03611, "close": 0.03618, "volume": 140083.0, "close_time": 1774090799999, "quote_volume": 5071.33368, "trades": 29, "taker_buy_base": 132997.0, "taker_buy_quote": 4815.12754 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.03625, "high": 0.03632, "low": 0.03622, "close": 0.03623, "volume": 148721.0, "close_time": 1774094399999, "quote_volume": 5388.53287, "trades": 35, "taker_buy_base": 72748.0, "taker_buy_quote": 2635.93475 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.03633, "high": 0.03633, "low": 0.03627, "close": 0.03627, "volume": 12787.0, "close_time": 1774097999999, "quote_volume": 463.83435, "trades": 7, "taker_buy_base": 12568.0, "taker_buy_quote": 455.88684 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.03621, "high": 0.03621, "low": 0.03603, "close": 0.03611, "volume": 73146.0, "close_time": 1774101599999, "quote_volume": 2639.96169, "trades": 29, "taker_buy_base": 52252.0, "taker_buy_quote": 1885.86741 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0361, "high": 0.03629, "low": 0.0361, "close": 0.03621, "volume": 31504.0, "close_time": 1774105199999, "quote_volume": 1140.4116, "trades": 17, "taker_buy_base": 24274.0, "taker_buy_quote": 878.51104 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.03616, "high": 0.03642, "low": 0.03616, "close": 0.03639, "volume": 12968.0, "close_time": 1774108799999, "quote_volume": 470.71181, "trades": 7, "taker_buy_base": 7431.0, "taker_buy_quote": 269.43981 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.03635, "high": 0.03635, "low": 0.03624, "close": 0.03624, "volume": 16442.0, "close_time": 1774112399999, "quote_volume": 596.91046, "trades": 9, "taker_buy_base": 6339.0, "taker_buy_quote": 229.72536 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.03615, "high": 0.03629, "low": 0.03615, "close": 0.03619, "volume": 57072.0, "close_time": 1774115999999, "quote_volume": 2068.18595, "trades": 11, "taker_buy_base": 6051.0, "taker_buy_quote": 218.89509 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.03615, "high": 0.03617, "low": 0.03606, "close": 0.03606, "volume": 105397.0, "close_time": 1774119599999, "quote_volume": 3808.81911, "trades": 38, "taker_buy_base": 98311.0, "taker_buy_quote": 3552.68383 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.03607, "high": 0.03608, "low": 0.03603, "close": 0.03606, "volume": 18299.0, "close_time": 1774123199999, "quote_volume": 659.73425, "trades": 10, "taker_buy_base": 8851.0, "taker_buy_quote": 319.18109 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.03602, "high": 0.03612, "low": 0.03601, "close": 0.03606, "volume": 51180.0, "close_time": 1774126799999, "quote_volume": 1845.4498, "trades": 8, "taker_buy_base": 41537.0, "taker_buy_quote": 1497.84912 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.03603, "high": 0.03607, "low": 0.03601, "close": 0.03606, "volume": 61402.0, "close_time": 1774130399999, "quote_volume": 2212.1864, "trades": 27, "taker_buy_base": 1740.0, "taker_buy_quote": 62.7618 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.03603, "high": 0.03603, "low": 0.03596, "close": 0.03596, "volume": 14956.0, "close_time": 1774133999999, "quote_volume": 538.39934, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.03596, "high": 0.03603, "low": 0.03476, "close": 0.03491, "volume": 1191796.0, "close_time": 1774137599999, "quote_volume": 42017.16363, "trades": 243, "taker_buy_base": 798882.0, "taker_buy_quote": 28150.04118 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.03497, "high": 0.03543, "low": 0.03435, "close": 0.03523, "volume": 1327087.0, "close_time": 1774141199999, "quote_volume": 46232.83057, "trades": 289, "taker_buy_base": 503459.0, "taker_buy_quote": 17547.50807 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.03527, "high": 0.03537, "low": 0.03522, "close": 0.03535, "volume": 175940.0, "close_time": 1774144799999, "quote_volume": 6209.73993, "trades": 72, "taker_buy_base": 26719.0, "taker_buy_quote": 943.07691 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.03536, "high": 0.03558, "low": 0.03536, "close": 0.0355, "volume": 169926.0, "close_time": 1774148399999, "quote_volume": 6024.87787, "trades": 65, "taker_buy_base": 57935.0, "taker_buy_quote": 2054.40429 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0354, "high": 0.03565, "low": 0.03537, "close": 0.03537, "volume": 65068.0, "close_time": 1774151999999, "quote_volume": 2309.58556, "trades": 53, "taker_buy_base": 43488.0, "taker_buy_quote": 1544.41092 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.03536, "high": 0.03559, "low": 0.03535, "close": 0.03555, "volume": 112486.0, "close_time": 1774155599999, "quote_volume": 3996.25748, "trades": 60, "taker_buy_base": 37529.0, "taker_buy_quote": 1333.27119 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.03554, "high": 0.03554, "low": 0.03536, "close": 0.03537, "volume": 92798.0, "close_time": 1774159199999, "quote_volume": 3291.35052, "trades": 50, "taker_buy_base": 18088.0, "taker_buy_quote": 640.34329 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0354, "high": 0.0354, "low": 0.03529, "close": 0.03538, "volume": 36042.0, "close_time": 1774162799999, "quote_volume": 1273.79721, "trades": 35, "taker_buy_base": 14799.0, "taker_buy_quote": 522.9433 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.03536, "high": 0.03537, "low": 0.03509, "close": 0.03513, "volume": 59744.0, "close_time": 1774166399999, "quote_volume": 2104.38178, "trades": 42, "taker_buy_base": 41934.0, "taker_buy_quote": 1476.84293 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.03499, "high": 0.03505, "low": 0.0349, "close": 0.03505, "volume": 58225.0, "close_time": 1774169999999, "quote_volume": 2036.7137, "trades": 39, "taker_buy_base": 24548.0, "taker_buy_quote": 858.64239 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.03504, "high": 0.0352, "low": 0.03496, "close": 0.03514, "volume": 208889.0, "close_time": 1774173599999, "quote_volume": 7337.1732, "trades": 70, "taker_buy_base": 143349.0, "taker_buy_quote": 5038.78676 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.03507, "high": 0.0351, "low": 0.03495, "close": 0.03502, "volume": 138482.0, "close_time": 1774177199999, "quote_volume": 4855.04402, "trades": 38, "taker_buy_base": 25196.0, "taker_buy_quote": 882.64388 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.03494, "high": 0.03494, "low": 0.03461, "close": 0.03467, "volume": 182084.0, "close_time": 1774180799999, "quote_volume": 6337.82949, "trades": 67, "taker_buy_base": 123021.0, "taker_buy_quote": 4287.05412 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.03467, "high": 0.03497, "low": 0.03465, "close": 0.03487, "volume": 294776.0, "close_time": 1774184399999, "quote_volume": 10266.4349, "trades": 54, "taker_buy_base": 240917.0, "taker_buy_quote": 8389.9662 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.03489, "high": 0.03504, "low": 0.03489, "close": 0.03501, "volume": 530237.0, "close_time": 1774187999999, "quote_volume": 18541.05187, "trades": 136, "taker_buy_base": 259688.0, "taker_buy_quote": 9085.25619 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.035, "high": 0.03506, "low": 0.0349, "close": 0.03491, "volume": 230621.0, "close_time": 1774191599999, "quote_volume": 8071.82301, "trades": 83, "taker_buy_base": 12482.0, "taker_buy_quote": 436.24759 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.03489, "high": 0.03504, "low": 0.03488, "close": 0.03504, "volume": 146128.0, "close_time": 1774195199999, "quote_volume": 5110.15589, "trades": 75, "taker_buy_base": 48855.0, "taker_buy_quote": 1709.88349 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.03502, "high": 0.03513, "low": 0.03493, "close": 0.03499, "volume": 246578.0, "close_time": 1774198799999, "quote_volume": 8632.83808, "trades": 79, "taker_buy_base": 60277.0, "taker_buy_quote": 2112.34673 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.03502, "high": 0.03506, "low": 0.03491, "close": 0.03492, "volume": 207644.0, "close_time": 1774202399999, "quote_volume": 7256.79896, "trades": 51, "taker_buy_base": 158322.0, "taker_buy_quote": 5533.90795 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.03501, "high": 0.03531, "low": 0.03501, "close": 0.03515, "volume": 598747.0, "close_time": 1774205999999, "quote_volume": 21069.01027, "trades": 125, "taker_buy_base": 246940.0, "taker_buy_quote": 8682.01985 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.03503, "high": 0.03506, "low": 0.03477, "close": 0.03489, "volume": 213276.0, "close_time": 1774209599999, "quote_volume": 7453.41584, "trades": 25, "taker_buy_base": 181368.0, "taker_buy_quote": 6340.30481 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.03489, "high": 0.03495, "low": 0.03469, "close": 0.03475, "volume": 459249.0, "close_time": 1774213199999, "quote_volume": 16006.4006, "trades": 101, "taker_buy_base": 109001.0, "taker_buy_quote": 3798.13242 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.03476, "high": 0.03477, "low": 0.03419, "close": 0.03453, "volume": 510529.0, "close_time": 1774216799999, "quote_volume": 17606.36194, "trades": 143, "taker_buy_base": 380167.0, "taker_buy_quote": 13106.10679 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.03436, "high": 0.03479, "low": 0.03436, "close": 0.03473, "volume": 298454.0, "close_time": 1774220399999, "quote_volume": 10341.72237, "trades": 54, "taker_buy_base": 30940.0, "taker_buy_quote": 1072.02691 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.03473, "high": 0.03481, "low": 0.03463, "close": 0.03468, "volume": 236848.0, "close_time": 1774223999999, "quote_volume": 8231.98856, "trades": 55, "taker_buy_base": 198246.0, "taker_buy_quote": 6890.26064 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.03473, "high": 0.03488, "low": 0.03464, "close": 0.03487, "volume": 167298.0, "close_time": 1774227599999, "quote_volume": 5811.43375, "trades": 43, "taker_buy_base": 62953.0, "taker_buy_quote": 2188.23692 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.03482, "high": 0.0351, "low": 0.03482, "close": 0.03492, "volume": 56348.0, "close_time": 1774231199999, "quote_volume": 1967.87417, "trades": 28, "taker_buy_base": 28634.0, "taker_buy_quote": 1000.19567 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.03488, "high": 0.03518, "low": 0.03486, "close": 0.03512, "volume": 138791.0, "close_time": 1774234799999, "quote_volume": 4852.15676, "trades": 34, "taker_buy_base": 116838.0, "taker_buy_quote": 4084.13421 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.03511, "high": 0.03519, "low": 0.03503, "close": 0.0351, "volume": 126203.0, "close_time": 1774238399999, "quote_volume": 4426.46895, "trades": 36, "taker_buy_base": 105533.0, "taker_buy_quote": 3701.04198 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.03519, "high": 0.03519, "low": 0.03504, "close": 0.03514, "volume": 15825.0, "close_time": 1774241999999, "quote_volume": 555.30144, "trades": 7, "taker_buy_base": 6122.0, "taker_buy_quote": 214.78868 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.03524, "high": 0.03525, "low": 0.03508, "close": 0.03512, "volume": 27077.0, "close_time": 1774245599999, "quote_volume": 952.05401, "trades": 11, "taker_buy_base": 14788.0, "taker_buy_quote": 519.93478 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.03513, "high": 0.03513, "low": 0.03448, "close": 0.03464, "volume": 751593.0, "close_time": 1774249199999, "quote_volume": 26091.87178, "trades": 175, "taker_buy_base": 133114.0, "taker_buy_quote": 4619.82525 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.03467, "high": 0.03467, "low": 0.03431, "close": 0.03457, "volume": 355587.0, "close_time": 1774252799999, "quote_volume": 12277.13737, "trades": 83, "taker_buy_base": 213460.0, "taker_buy_quote": 7374.56249 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.03458, "high": 0.03466, "low": 0.03434, "close": 0.03439, "volume": 277809.0, "close_time": 1774256399999, "quote_volume": 9592.29315, "trades": 33, "taker_buy_base": 264822.0, "taker_buy_quote": 9143.4342 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.03432, "high": 0.03448, "low": 0.03404, "close": 0.03448, "volume": 362036.0, "close_time": 1774259999999, "quote_volume": 12411.29837, "trades": 100, "taker_buy_base": 121093.0, "taker_buy_quote": 4160.34208 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.03456, "high": 0.03464, "low": 0.0345, "close": 0.03457, "volume": 27669.0, "close_time": 1774263599999, "quote_volume": 956.1479, "trades": 19, "taker_buy_base": 7587.0, "taker_buy_quote": 262.15222 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0346, "high": 0.03586, "low": 0.03459, "close": 0.03547, "volume": 2446364.0, "close_time": 1774267199999, "quote_volume": 86576.31776, "trades": 432, "taker_buy_base": 1325859.0, "taker_buy_quote": 46883.08667 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.03559, "high": 0.03579, "low": 0.03539, "close": 0.0357, "volume": 388128.0, "close_time": 1774270799999, "quote_volume": 13817.94084, "trades": 88, "taker_buy_base": 174054.0, "taker_buy_quote": 6199.53761 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.03572, "high": 0.03594, "low": 0.03555, "close": 0.03593, "volume": 156412.0, "close_time": 1774274399999, "quote_volume": 5583.55232, "trades": 91, "taker_buy_base": 73914.0, "taker_buy_quote": 2641.22468 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.03591, "high": 0.036, "low": 0.03571, "close": 0.03579, "volume": 90808.0, "close_time": 1774277999999, "quote_volume": 3256.27077, "trades": 58, "taker_buy_base": 44548.0, "taker_buy_quote": 1596.17234 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.03598, "high": 0.03598, "low": 0.03516, "close": 0.03516, "volume": 258646.0, "close_time": 1774281599999, "quote_volume": 9202.18616, "trades": 77, "taker_buy_base": 159145.0, "taker_buy_quote": 5667.76209 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.03523, "high": 0.03549, "low": 0.03512, "close": 0.03548, "volume": 205728.0, "close_time": 1774285199999, "quote_volume": 7264.50147, "trades": 70, "taker_buy_base": 98952.0, "taker_buy_quote": 3500.99127 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.03553, "high": 0.03566, "low": 0.0354, "close": 0.03561, "volume": 419057.0, "close_time": 1774288799999, "quote_volume": 14915.48065, "trades": 100, "taker_buy_base": 237424.0, "taker_buy_quote": 8451.48943 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.03563, "high": 0.03577, "low": 0.03553, "close": 0.03577, "volume": 173902.0, "close_time": 1774292399999, "quote_volume": 6184.773, "trades": 36, "taker_buy_base": 105777.0, "taker_buy_quote": 3759.54246 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.03577, "high": 0.03585, "low": 0.03543, "close": 0.03552, "volume": 224113.0, "close_time": 1774295999999, "quote_volume": 7968.46397, "trades": 62, "taker_buy_base": 55481.0, "taker_buy_quote": 1977.64691 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.03552, "high": 0.03576, "low": 0.03548, "close": 0.03575, "volume": 68762.0, "close_time": 1774299599999, "quote_volume": 2448.07263, "trades": 35, "taker_buy_base": 59947.0, "taker_buy_quote": 2133.88554 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.03575, "high": 0.03582, "low": 0.03566, "close": 0.03582, "volume": 42646.0, "close_time": 1774303199999, "quote_volume": 1523.75957, "trades": 17, "taker_buy_base": 37922.0, "taker_buy_quote": 1355.13639 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.03571, "high": 0.03589, "low": 0.0357, "close": 0.0357, "volume": 192168.0, "close_time": 1774306799999, "quote_volume": 6886.6188, "trades": 31, "taker_buy_base": 104457.0, "taker_buy_quote": 3745.80449 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.03561, "high": 0.03591, "low": 0.03551, "close": 0.03588, "volume": 156897.0, "close_time": 1774310399999, "quote_volume": 5595.21256, "trades": 37, "taker_buy_base": 126908.0, "taker_buy_quote": 4521.79946 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.03587, "high": 0.03592, "low": 0.03565, "close": 0.03581, "volume": 261222.0, "close_time": 1774313999999, "quote_volume": 9342.86614, "trades": 76, "taker_buy_base": 32691.0, "taker_buy_quote": 1168.24249 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.03571, "high": 0.03575, "low": 0.03552, "close": 0.03558, "volume": 49385.0, "close_time": 1774317599999, "quote_volume": 1761.23337, "trades": 26, "taker_buy_base": 34249.0, "taker_buy_quote": 1222.01723 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0356, "high": 0.03579, "low": 0.03556, "close": 0.03569, "volume": 114566.0, "close_time": 1774321199999, "quote_volume": 4092.5651, "trades": 42, "taker_buy_base": 15987.0, "taker_buy_quote": 569.33053 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.03562, "high": 0.03573, "low": 0.03562, "close": 0.03573, "volume": 44977.0, "close_time": 1774324799999, "quote_volume": 1605.08425, "trades": 24, "taker_buy_base": 4549.0, "taker_buy_quote": 162.39852 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.03566, "high": 0.03567, "low": 0.03549, "close": 0.03556, "volume": 75434.0, "close_time": 1774328399999, "quote_volume": 2684.43649, "trades": 30, "taker_buy_base": 35623.0, "taker_buy_quote": 1267.59404 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.03552, "high": 0.03569, "low": 0.03548, "close": 0.03569, "volume": 46512.0, "close_time": 1774331999999, "quote_volume": 1654.85172, "trades": 21, "taker_buy_base": 24764.0, "taker_buy_quote": 881.6021 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.03565, "high": 0.03583, "low": 0.03559, "close": 0.03573, "volume": 87931.0, "close_time": 1774335599999, "quote_volume": 3139.3907, "trades": 46, "taker_buy_base": 62992.0, "taker_buy_quote": 2250.28919 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.03581, "high": 0.03607, "low": 0.03576, "close": 0.03592, "volume": 491251.0, "close_time": 1774339199999, "quote_volume": 17620.68909, "trades": 105, "taker_buy_base": 343797.0, "taker_buy_quote": 12334.31737 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.03587, "high": 0.03614, "low": 0.03587, "close": 0.03603, "volume": 270854.0, "close_time": 1774342799999, "quote_volume": 9762.19472, "trades": 82, "taker_buy_base": 166413.0, "taker_buy_quote": 6005.3786 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.03596, "high": 0.03616, "low": 0.03592, "close": 0.03613, "volume": 134843.0, "close_time": 1774346399999, "quote_volume": 4860.07253, "trades": 40, "taker_buy_base": 30805.0, "taker_buy_quote": 1111.40438 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.03613, "high": 0.03631, "low": 0.036, "close": 0.03629, "volume": 190023.0, "close_time": 1774349999999, "quote_volume": 6875.68214, "trades": 43, "taker_buy_base": 32192.0, "taker_buy_quote": 1165.69977 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.03622, "high": 0.03622, "low": 0.03593, "close": 0.0361, "volume": 155557.0, "close_time": 1774353599999, "quote_volume": 5609.76363, "trades": 48, "taker_buy_base": 53827.0, "taker_buy_quote": 1942.50741 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.03606, "high": 0.03622, "low": 0.03606, "close": 0.03611, "volume": 240156.0, "close_time": 1774357199999, "quote_volume": 8669.30252, "trades": 19, "taker_buy_base": 229436.0, "taker_buy_quote": 8282.2015 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.03598, "high": 0.03598, "low": 0.03567, "close": 0.03572, "volume": 484903.0, "close_time": 1774360799999, "quote_volume": 17363.26496, "trades": 79, "taker_buy_base": 244942.0, "taker_buy_quote": 8773.36058 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.03575, "high": 0.03586, "low": 0.0354, "close": 0.03578, "volume": 333565.0, "close_time": 1774364399999, "quote_volume": 11882.28629, "trades": 59, "taker_buy_base": 186974.0, "taker_buy_quote": 6651.16393 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.03579, "high": 0.03591, "low": 0.03574, "close": 0.03578, "volume": 178944.0, "close_time": 1774367999999, "quote_volume": 6403.94454, "trades": 31, "taker_buy_base": 23718.0, "taker_buy_quote": 849.54373 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.03574, "high": 0.0359, "low": 0.03574, "close": 0.03576, "volume": 34946.0, "close_time": 1774371599999, "quote_volume": 1251.32207, "trades": 18, "taker_buy_base": 20702.0, "taker_buy_quote": 741.26975 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.03577, "high": 0.03577, "low": 0.03556, "close": 0.03562, "volume": 46635.0, "close_time": 1774375199999, "quote_volume": 1662.98527, "trades": 25, "taker_buy_base": 30235.0, "taker_buy_quote": 1078.73731 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.03562, "high": 0.03576, "low": 0.03559, "close": 0.03569, "volume": 63831.0, "close_time": 1774378799999, "quote_volume": 2277.39037, "trades": 34, "taker_buy_base": 29257.0, "taker_buy_quote": 1044.99836 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.03567, "high": 0.03582, "low": 0.0356, "close": 0.03566, "volume": 55450.0, "close_time": 1774382399999, "quote_volume": 1978.79298, "trades": 25, "taker_buy_base": 40864.0, "taker_buy_quote": 1458.4157 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.03569, "high": 0.03596, "low": 0.03569, "close": 0.03595, "volume": 56982.0, "close_time": 1774385999999, "quote_volume": 2045.83974, "trades": 30, "taker_buy_base": 49563.0, "taker_buy_quote": 1779.40465 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.03592, "high": 0.03599, "low": 0.03582, "close": 0.03599, "volume": 48780.0, "close_time": 1774389599999, "quote_volume": 1750.96862, "trades": 18, "taker_buy_base": 20908.0, "taker_buy_quote": 750.62846 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.03598, "high": 0.03599, "low": 0.03592, "close": 0.03596, "volume": 37181.0, "close_time": 1774393199999, "quote_volume": 1336.68398, "trades": 22, "taker_buy_base": 16178.0, "taker_buy_quote": 581.89496 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.03596, "high": 0.03607, "low": 0.03592, "close": 0.03596, "volume": 119413.0, "close_time": 1774396799999, "quote_volume": 4298.56607, "trades": 52, "taker_buy_base": 47378.0, "taker_buy_quote": 1706.19923 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.03596, "high": 0.03618, "low": 0.03589, "close": 0.03617, "volume": 165396.0, "close_time": 1774400399999, "quote_volume": 5945.84174, "trades": 42, "taker_buy_base": 46780.0, "taker_buy_quote": 1683.39189 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.03615, "high": 0.03618, "low": 0.03605, "close": 0.03605, "volume": 115861.0, "close_time": 1774403999999, "quote_volume": 4187.11509, "trades": 16, "taker_buy_base": 81386.0, "taker_buy_quote": 2942.13475 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.03606, "high": 0.03607, "low": 0.03604, "close": 0.03606, "volume": 16004.0, "close_time": 1774407599999, "quote_volume": 577.20842, "trades": 8, "taker_buy_base": 4194.0, "taker_buy_quote": 151.22172 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.03609, "high": 0.03618, "low": 0.03602, "close": 0.03618, "volume": 24751.0, "close_time": 1774411199999, "quote_volume": 894.04488, "trades": 12, "taker_buy_base": 12941.0, "taker_buy_quote": 467.58578 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.03621, "high": 0.03621, "low": 0.03609, "close": 0.03621, "volume": 29699.0, "close_time": 1774414799999, "quote_volume": 1073.67161, "trades": 15, "taker_buy_base": 9165.0, "taker_buy_quote": 331.35113 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0362, "high": 0.03625, "low": 0.03612, "close": 0.03612, "volume": 47397.0, "close_time": 1774418399999, "quote_volume": 1713.52195, "trades": 25, "taker_buy_base": 1287.0, "taker_buy_quote": 46.64088 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.03607, "high": 0.03618, "low": 0.03607, "close": 0.03608, "volume": 28706.0, "close_time": 1774421999999, "quote_volume": 1035.78385, "trades": 14, "taker_buy_base": 25474.0, "taker_buy_quote": 919.18561 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.03598, "high": 0.03603, "low": 0.03591, "close": 0.03597, "volume": 88658.0, "close_time": 1774425599999, "quote_volume": 3188.7871, "trades": 39, "taker_buy_base": 59436.0, "taker_buy_quote": 2137.63972 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.03592, "high": 0.03611, "low": 0.03588, "close": 0.03606, "volume": 37351.0, "close_time": 1774429199999, "quote_volume": 1343.35542, "trades": 19, "taker_buy_base": 26599.0, "taker_buy_quote": 956.46296 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.03601, "high": 0.03613, "low": 0.036, "close": 0.03606, "volume": 70302.0, "close_time": 1774432799999, "quote_volume": 2536.77353, "trades": 35, "taker_buy_base": 40204.0, "taker_buy_quote": 1451.299 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.03607, "high": 0.03615, "low": 0.03605, "close": 0.03615, "volume": 175418.0, "close_time": 1774436399999, "quote_volume": 6329.70927, "trades": 20, "taker_buy_base": 98348.0, "taker_buy_quote": 3549.00505 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.03609, "high": 0.03627, "low": 0.03605, "close": 0.03616, "volume": 1237617.0, "close_time": 1774439999999, "quote_volume": 44709.08793, "trades": 196, "taker_buy_base": 315614.0, "taker_buy_quote": 11401.63184 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.03619, "high": 0.03629, "low": 0.03595, "close": 0.03608, "volume": 1561920.0, "close_time": 1774443599999, "quote_volume": 56337.97704, "trades": 224, "taker_buy_base": 1036042.0, "taker_buy_quote": 37359.7674 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.03618, "high": 0.03619, "low": 0.03592, "close": 0.03596, "volume": 152790.0, "close_time": 1774447199999, "quote_volume": 5503.50879, "trades": 35, "taker_buy_base": 39079.0, "taker_buy_quote": 1409.28062 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.03598, "high": 0.03598, "low": 0.03564, "close": 0.0357, "volume": 114362.0, "close_time": 1774450799999, "quote_volume": 4096.09312, "trades": 38, "taker_buy_base": 34921.0, "taker_buy_quote": 1253.49904 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.03574, "high": 0.03594, "low": 0.03574, "close": 0.03586, "volume": 148139.0, "close_time": 1774454399999, "quote_volume": 5308.14893, "trades": 30, "taker_buy_base": 23994.0, "taker_buy_quote": 859.75478 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.03594, "high": 0.03617, "low": 0.03592, "close": 0.03592, "volume": 116784.0, "close_time": 1774457999999, "quote_volume": 4207.36931, "trades": 42, "taker_buy_base": 86136.0, "taker_buy_quote": 3104.66694 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0359, "high": 0.03605, "low": 0.0359, "close": 0.03604, "volume": 49081.0, "close_time": 1774461599999, "quote_volume": 1766.4953, "trades": 14, "taker_buy_base": 36174.0, "taker_buy_quote": 1301.6577 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.03603, "high": 0.03604, "low": 0.03586, "close": 0.03599, "volume": 354858.0, "close_time": 1774465199999, "quote_volume": 12753.90866, "trades": 59, "taker_buy_base": 128034.0, "taker_buy_quote": 4603.37056 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.03601, "high": 0.03601, "low": 0.0358, "close": 0.0358, "volume": 202506.0, "close_time": 1774468799999, "quote_volume": 7263.62258, "trades": 53, "taker_buy_base": 181036.0, "taker_buy_quote": 6494.40244 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.03586, "high": 0.03586, "low": 0.03568, "close": 0.0358, "volume": 59797.0, "close_time": 1774472399999, "quote_volume": 2138.49034, "trades": 23, "taker_buy_base": 24356.0, "taker_buy_quote": 871.1917 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.03583, "high": 0.03584, "low": 0.03569, "close": 0.03574, "volume": 48320.0, "close_time": 1774475999999, "quote_volume": 1726.88965, "trades": 8, "taker_buy_base": 8544.0, "taker_buy_quote": 306.13152 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0358, "high": 0.03621, "low": 0.0358, "close": 0.03621, "volume": 31506.0, "close_time": 1774479599999, "quote_volume": 1139.37076, "trades": 6, "taker_buy_base": 31506.0, "taker_buy_quote": 1139.37076 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.03619, "high": 0.03619, "low": 0.03591, "close": 0.036, "volume": 259133.0, "close_time": 1774483199999, "quote_volume": 9322.25579, "trades": 33, "taker_buy_base": 227574.0, "taker_buy_quote": 8185.17476 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.03602, "high": 0.03615, "low": 0.03596, "close": 0.03615, "volume": 43905.0, "close_time": 1774486799999, "quote_volume": 1581.8677, "trades": 18, "taker_buy_base": 3503.0, "taker_buy_quote": 126.32927 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.03612, "high": 0.0362, "low": 0.03609, "close": 0.03609, "volume": 198102.0, "close_time": 1774490399999, "quote_volume": 7155.95018, "trades": 17, "taker_buy_base": 85026.0, "taker_buy_quote": 3071.11084 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.03593, "high": 0.03594, "low": 0.03581, "close": 0.03585, "volume": 24259.0, "close_time": 1774493999999, "quote_volume": 870.09625, "trades": 14, "taker_buy_base": 13284.0, "taker_buy_quote": 476.82804 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.03588, "high": 0.03593, "low": 0.03577, "close": 0.03578, "volume": 248118.0, "close_time": 1774497599999, "quote_volume": 8894.32608, "trades": 19, "taker_buy_base": 3333.0, "taker_buy_quote": 119.48805 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.03576, "high": 0.03576, "low": 0.03576, "close": 0.03576, "volume": 73459.0, "close_time": 1774501199999, "quote_volume": 2626.89384, "trades": 11, "taker_buy_base": 73459.0, "taker_buy_quote": 2626.89384 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.03567, "high": 0.03568, "low": 0.03541, "close": 0.03544, "volume": 144649.0, "close_time": 1774504799999, "quote_volume": 5138.45223, "trades": 31, "taker_buy_base": 120081.0, "taker_buy_quote": 4265.33323 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.03551, "high": 0.03564, "low": 0.03539, "close": 0.03542, "volume": 24123.0, "close_time": 1774508399999, "quote_volume": 856.89232, "trades": 11, "taker_buy_base": 6892.0, "taker_buy_quote": 244.15641 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.03538, "high": 0.03544, "low": 0.03533, "close": 0.03541, "volume": 60064.0, "close_time": 1774511999999, "quote_volume": 2126.4569, "trades": 27, "taker_buy_base": 5076.0, "taker_buy_quote": 179.72804 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0354, "high": 0.0355, "low": 0.03538, "close": 0.03549, "volume": 75581.0, "close_time": 1774515599999, "quote_volume": 2676.62054, "trades": 23, "taker_buy_base": 8831.0, "taker_buy_quote": 312.98884 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.03549, "high": 0.03549, "low": 0.0348, "close": 0.03495, "volume": 1224219.0, "close_time": 1774519199999, "quote_volume": 43042.81561, "trades": 136, "taker_buy_base": 333324.0, "taker_buy_quote": 11684.50409 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.03495, "high": 0.035, "low": 0.03485, "close": 0.0349, "volume": 193156.0, "close_time": 1774522799999, "quote_volume": 6750.21113, "trades": 42, "taker_buy_base": 74562.0, "taker_buy_quote": 2605.58023 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.03488, "high": 0.03489, "low": 0.03463, "close": 0.03465, "volume": 290649.0, "close_time": 1774526399999, "quote_volume": 10089.52688, "trades": 44, "taker_buy_base": 244889.0, "taker_buy_quote": 8500.89855 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.03464, "high": 0.03484, "low": 0.03462, "close": 0.03484, "volume": 96154.0, "close_time": 1774529999999, "quote_volume": 3340.54857, "trades": 32, "taker_buy_base": 77802.0, "taker_buy_quote": 2703.09149 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.03483, "high": 0.03494, "low": 0.03477, "close": 0.03494, "volume": 42227.0, "close_time": 1774533599999, "quote_volume": 1471.14679, "trades": 16, "taker_buy_base": 16191.0, "taker_buy_quote": 564.28609 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.03491, "high": 0.035, "low": 0.03485, "close": 0.03485, "volume": 80594.0, "close_time": 1774537199999, "quote_volume": 2811.55781, "trades": 19, "taker_buy_base": 14646.0, "taker_buy_quote": 512.1296 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.03473, "high": 0.03482, "low": 0.03467, "close": 0.03482, "volume": 82996.0, "close_time": 1774540799999, "quote_volume": 2883.22073, "trades": 39, "taker_buy_base": 4094.0, "taker_buy_quote": 142.17118 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.03475, "high": 0.03481, "low": 0.03473, "close": 0.0348, "volume": 170661.0, "close_time": 1774544399999, "quote_volume": 5932.96295, "trades": 44, "taker_buy_base": 72048.0, "taker_buy_quote": 2505.29287 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.03478, "high": 0.035, "low": 0.03477, "close": 0.03484, "volume": 30207.0, "close_time": 1774547999999, "quote_volume": 1053.43098, "trades": 72, "taker_buy_base": 24965.0, "taker_buy_quote": 870.93207 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.03487, "high": 0.03495, "low": 0.0346, "close": 0.03475, "volume": 499185.0, "close_time": 1774551599999, "quote_volume": 17362.18895, "trades": 157, "taker_buy_base": 394413.0, "taker_buy_quote": 13713.71062 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.03475, "high": 0.03489, "low": 0.03469, "close": 0.03478, "volume": 52881.0, "close_time": 1774555199999, "quote_volume": 1839.09917, "trades": 77, "taker_buy_base": 29203.0, "taker_buy_quote": 1015.84951 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.03477, "high": 0.03545, "low": 0.0347, "close": 0.03516, "volume": 500607.0, "close_time": 1774558799999, "quote_volume": 17614.59124, "trades": 212, "taker_buy_base": 168240.0, "taker_buy_quote": 5920.79851 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.03519, "high": 0.03543, "low": 0.0351, "close": 0.03534, "volume": 103776.0, "close_time": 1774562399999, "quote_volume": 3660.94804, "trades": 109, "taker_buy_base": 66564.0, "taker_buy_quote": 2351.22707 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.03528, "high": 0.0355, "low": 0.03523, "close": 0.0353, "volume": 21804.0, "close_time": 1774565999999, "quote_volume": 770.82389, "trades": 65, "taker_buy_base": 21804.0, "taker_buy_quote": 770.82389 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.03534, "high": 0.03536, "low": 0.03518, "close": 0.03527, "volume": 42856.0, "close_time": 1774569599999, "quote_volume": 1509.33181, "trades": 67, "taker_buy_base": 33408.0, "taker_buy_quote": 1176.52601 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.03527, "high": 0.03542, "low": 0.03512, "close": 0.03528, "volume": 83513.0, "close_time": 1774573199999, "quote_volume": 2940.6506, "trades": 83, "taker_buy_base": 12871.0, "taker_buy_quote": 453.77359 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.03533, "high": 0.03548, "low": 0.0353, "close": 0.03546, "volume": 478419.0, "close_time": 1774576799999, "quote_volume": 16930.14284, "trades": 118, "taker_buy_base": 190027.0, "taker_buy_quote": 6723.58456 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.03544, "high": 0.03556, "low": 0.03537, "close": 0.03545, "volume": 170314.0, "close_time": 1774580399999, "quote_volume": 6047.29868, "trades": 63, "taker_buy_base": 55183.0, "taker_buy_quote": 1958.84353 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.03543, "high": 0.03546, "low": 0.03535, "close": 0.03535, "volume": 54736.0, "close_time": 1774583999999, "quote_volume": 1938.33201, "trades": 15, "taker_buy_base": 44736.0, "taker_buy_quote": 1584.10839 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0352, "high": 0.03573, "low": 0.03511, "close": 0.03565, "volume": 148178.0, "close_time": 1774587599999, "quote_volume": 5267.58884, "trades": 25, "taker_buy_base": 103741.0, "taker_buy_quote": 3691.03575 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.03561, "high": 0.03581, "low": 0.03549, "close": 0.03551, "volume": 22706.0, "close_time": 1774591199999, "quote_volume": 806.72388, "trades": 12, "taker_buy_base": 20634.0, "taker_buy_quote": 732.81636 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.03586, "high": 0.03609, "low": 0.03568, "close": 0.03603, "volume": 1115689.0, "close_time": 1774594799999, "quote_volume": 39975.80513, "trades": 135, "taker_buy_base": 641411.0, "taker_buy_quote": 22964.36925 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.03592, "high": 0.03619, "low": 0.03586, "close": 0.03616, "volume": 402896.0, "close_time": 1774598399999, "quote_volume": 14509.81372, "trades": 41, "taker_buy_base": 204204.0, "taker_buy_quote": 7354.24465 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.03616, "high": 0.03638, "low": 0.03594, "close": 0.0362, "volume": 726233.0, "close_time": 1774601999999, "quote_volume": 26311.48822, "trades": 106, "taker_buy_base": 295507.0, "taker_buy_quote": 10715.47073 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.03599, "high": 0.0361, "low": 0.03568, "close": 0.03573, "volume": 327246.0, "close_time": 1774605599999, "quote_volume": 11734.35131, "trades": 51, "taker_buy_base": 218241.0, "taker_buy_quote": 7813.51037 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.03563, "high": 0.03582, "low": 0.03475, "close": 0.03482, "volume": 1160600.0, "close_time": 1774609199999, "quote_volume": 40924.74621, "trades": 243, "taker_buy_base": 363544.0, "taker_buy_quote": 12789.25042 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.03483, "high": 0.03515, "low": 0.0345, "close": 0.03488, "volume": 1357897.0, "close_time": 1774612799999, "quote_volume": 47215.33456, "trades": 265, "taker_buy_base": 450647.0, "taker_buy_quote": 15712.42331 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.03488, "high": 0.03488, "low": 0.03455, "close": 0.03472, "volume": 360714.0, "close_time": 1774616399999, "quote_volume": 12492.64771, "trades": 56, "taker_buy_base": 91119.0, "taker_buy_quote": 3158.46335 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.03477, "high": 0.03485, "low": 0.03453, "close": 0.03453, "volume": 153633.0, "close_time": 1774619999999, "quote_volume": 5337.06651, "trades": 38, "taker_buy_base": 93644.0, "taker_buy_quote": 3255.67963 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.03456, "high": 0.03472, "low": 0.03431, "close": 0.03458, "volume": 192799.0, "close_time": 1774623599999, "quote_volume": 6633.89889, "trades": 68, "taker_buy_base": 43461.0, "taker_buy_quote": 1497.19698 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.03456, "high": 0.03468, "low": 0.03427, "close": 0.03455, "volume": 381816.0, "close_time": 1774627199999, "quote_volume": 13157.80147, "trades": 62, "taker_buy_base": 240755.0, "taker_buy_quote": 8297.78504 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.03454, "high": 0.03482, "low": 0.03452, "close": 0.03472, "volume": 353242.0, "close_time": 1774630799999, "quote_volume": 12248.52178, "trades": 74, "taker_buy_base": 79609.0, "taker_buy_quote": 2761.21068 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.03472, "high": 0.03504, "low": 0.03457, "close": 0.03461, "volume": 589388.0, "close_time": 1774634399999, "quote_volume": 20525.15541, "trades": 86, "taker_buy_base": 308337.0, "taker_buy_quote": 10721.0982 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.03459, "high": 0.03504, "low": 0.03459, "close": 0.03504, "volume": 118192.0, "close_time": 1774637999999, "quote_volume": 4119.43941, "trades": 66, "taker_buy_base": 91775.0, "taker_buy_quote": 3199.58339 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.035, "high": 0.03551, "low": 0.03491, "close": 0.03537, "volume": 641265.0, "close_time": 1774641599999, "quote_volume": 22532.22019, "trades": 113, "taker_buy_base": 364404.0, "taker_buy_quote": 12792.63475 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.03535, "high": 0.03576, "low": 0.03528, "close": 0.03567, "volume": 910570.0, "close_time": 1774645199999, "quote_volume": 32427.85791, "trades": 139, "taker_buy_base": 697797.0, "taker_buy_quote": 24860.16615 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.03565, "high": 0.03573, "low": 0.03536, "close": 0.03542, "volume": 111107.0, "close_time": 1774648799999, "quote_volume": 3947.36259, "trades": 35, "taker_buy_base": 85855.0, "taker_buy_quote": 3049.52096 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.03545, "high": 0.03557, "low": 0.03539, "close": 0.03543, "volume": 85850.0, "close_time": 1774652399999, "quote_volume": 3049.76802, "trades": 25, "taker_buy_base": 8754.0, "taker_buy_quote": 310.65785 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.03529, "high": 0.03561, "low": 0.03523, "close": 0.03555, "volume": 198261.0, "close_time": 1774655999999, "quote_volume": 7016.70236, "trades": 22, "taker_buy_base": 73697.0, "taker_buy_quote": 2620.6582 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.03561, "high": 0.03577, "low": 0.0355, "close": 0.0356, "volume": 736700.0, "close_time": 1774659599999, "quote_volume": 26251.19076, "trades": 94, "taker_buy_base": 227111.0, "taker_buy_quote": 8091.6176 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.03561, "high": 0.03565, "low": 0.03541, "close": 0.03565, "volume": 79165.0, "close_time": 1774663199999, "quote_volume": 2804.79078, "trades": 10, "taker_buy_base": 8273.0, "taker_buy_quote": 294.44686 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.03565, "high": 0.03576, "low": 0.03552, "close": 0.03553, "volume": 27498.0, "close_time": 1774666799999, "quote_volume": 978.14316, "trades": 12, "taker_buy_base": 5225.0, "taker_buy_quote": 185.89619 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0358, "high": 0.03622, "low": 0.03575, "close": 0.03622, "volume": 611131.0, "close_time": 1774670399999, "quote_volume": 22005.38793, "trades": 82, "taker_buy_base": 178933.0, "taker_buy_quote": 6450.9353 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.03621, "high": 0.03628, "low": 0.03587, "close": 0.03595, "volume": 397162.0, "close_time": 1774673999999, "quote_volume": 14272.06219, "trades": 59, "taker_buy_base": 220922.0, "taker_buy_quote": 7937.14509 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.03598, "high": 0.03612, "low": 0.03568, "close": 0.03604, "volume": 202782.0, "close_time": 1774677599999, "quote_volume": 7268.04615, "trades": 42, "taker_buy_base": 167962.0, "taker_buy_quote": 6015.99826 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.03607, "high": 0.03644, "low": 0.03588, "close": 0.03629, "volume": 623436.0, "close_time": 1774681199999, "quote_volume": 22577.18063, "trades": 83, "taker_buy_base": 341528.0, "taker_buy_quote": 12339.25808 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0363, "high": 0.03667, "low": 0.03614, "close": 0.03667, "volume": 857294.0, "close_time": 1774684799999, "quote_volume": 31179.20446, "trades": 152, "taker_buy_base": 575670.0, "taker_buy_quote": 20933.64228 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.03669, "high": 0.03756, "low": 0.03669, "close": 0.03706, "volume": 1367159.0, "close_time": 1774688399999, "quote_volume": 50902.22765, "trades": 233, "taker_buy_base": 690244.0, "taker_buy_quote": 25751.14477 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.03703, "high": 0.03713, "low": 0.03681, "close": 0.03687, "volume": 634184.0, "close_time": 1774691999999, "quote_volume": 23489.95781, "trades": 86, "taker_buy_base": 351887.0, "taker_buy_quote": 13032.57071 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.03684, "high": 0.03726, "low": 0.03684, "close": 0.03725, "volume": 253433.0, "close_time": 1774695599999, "quote_volume": 9396.62821, "trades": 44, "taker_buy_base": 88387.0, "taker_buy_quote": 3274.37022 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.03716, "high": 0.0374, "low": 0.03697, "close": 0.03736, "volume": 418086.0, "close_time": 1774699199999, "quote_volume": 15559.92942, "trades": 69, "taker_buy_base": 239227.0, "taker_buy_quote": 8901.08477 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0374, "high": 0.03811, "low": 0.0374, "close": 0.03811, "volume": 1553744.0, "close_time": 1774702799999, "quote_volume": 58780.37021, "trades": 262, "taker_buy_base": 973228.0, "taker_buy_quote": 36831.67401 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.03802, "high": 0.03948, "low": 0.03802, "close": 0.03883, "volume": 2974709.0, "close_time": 1774706399999, "quote_volume": 115096.85071, "trades": 459, "taker_buy_base": 1137643.0, "taker_buy_quote": 44039.53621 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.03905, "high": 0.03978, "low": 0.03879, "close": 0.03924, "volume": 1648533.0, "close_time": 1774709999999, "quote_volume": 64738.47878, "trades": 301, "taker_buy_base": 899014.0, "taker_buy_quote": 35346.49248 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.03926, "high": 0.04054, "low": 0.03925, "close": 0.03999, "volume": 1981559.0, "close_time": 1774713599999, "quote_volume": 79229.71456, "trades": 429, "taker_buy_base": 1033274.0, "taker_buy_quote": 41342.87247 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.04002, "high": 0.04096, "low": 0.03989, "close": 0.0403, "volume": 2233962.0, "close_time": 1774717199999, "quote_volume": 90292.57377, "trades": 431, "taker_buy_base": 1265712.0, "taker_buy_quote": 51199.94984 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.04036, "high": 0.0404, "low": 0.03925, "close": 0.03995, "volume": 1605558.0, "close_time": 1774720799999, "quote_volume": 63531.08459, "trades": 245, "taker_buy_base": 680427.0, "taker_buy_quote": 26950.65765 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.03993, "high": 0.04091, "low": 0.03993, "close": 0.04074, "volume": 2418947.0, "close_time": 1774724399999, "quote_volume": 97622.25332, "trades": 424, "taker_buy_base": 1159080.0, "taker_buy_quote": 46796.05277 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.04072, "high": 0.041, "low": 0.04042, "close": 0.04073, "volume": 1423272.0, "close_time": 1774727999999, "quote_volume": 57842.03022, "trades": 265, "taker_buy_base": 646842.0, "taker_buy_quote": 26294.96447 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.04089, "high": 0.04194, "low": 0.04087, "close": 0.04174, "volume": 4465250.0, "close_time": 1774731599999, "quote_volume": 185504.05473, "trades": 703, "taker_buy_base": 2310633.0, "taker_buy_quote": 96003.03846 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.04163, "high": 0.04171, "low": 0.04106, "close": 0.04132, "volume": 1342164.0, "close_time": 1774735199999, "quote_volume": 55576.63668, "trades": 186, "taker_buy_base": 637430.0, "taker_buy_quote": 26372.40701 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.04119, "high": 0.04119, "low": 0.0404, "close": 0.0407, "volume": 478702.0, "close_time": 1774738799999, "quote_volume": 19501.81252, "trades": 156, "taker_buy_base": 206287.0, "taker_buy_quote": 8417.59364 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0407, "high": 0.04086, "low": 0.04006, "close": 0.04028, "volume": 619983.0, "close_time": 1774742399999, "quote_volume": 24998.08346, "trades": 144, "taker_buy_base": 267650.0, "taker_buy_quote": 10784.41727 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.04025, "high": 0.0404, "low": 0.0396, "close": 0.03983, "volume": 1017166.0, "close_time": 1774745999999, "quote_volume": 40594.32312, "trades": 194, "taker_buy_base": 498230.0, "taker_buy_quote": 19875.28993 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.03987, "high": 0.04109, "low": 0.03987, "close": 0.04062, "volume": 2682574.0, "close_time": 1774749599999, "quote_volume": 109312.66315, "trades": 274, "taker_buy_base": 958413.0, "taker_buy_quote": 39019.79286 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.04059, "high": 0.04059, "low": 0.03965, "close": 0.04012, "volume": 689979.0, "close_time": 1774753199999, "quote_volume": 27597.75078, "trades": 206, "taker_buy_base": 249768.0, "taker_buy_quote": 9982.65409 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.04011, "high": 0.04045, "low": 0.03991, "close": 0.0404, "volume": 281899.0, "close_time": 1774756799999, "quote_volume": 11331.82562, "trades": 92, "taker_buy_base": 102616.0, "taker_buy_quote": 4126.83372 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.04032, "high": 0.04055, "low": 0.04012, "close": 0.04025, "volume": 450473.0, "close_time": 1774760399999, "quote_volume": 18139.71272, "trades": 98, "taker_buy_base": 152459.0, "taker_buy_quote": 6148.58882 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.04022, "high": 0.04045, "low": 0.03997, "close": 0.04029, "volume": 248320.0, "close_time": 1774763999999, "quote_volume": 10005.9395, "trades": 72, "taker_buy_base": 65148.0, "taker_buy_quote": 2625.57449 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.04036, "high": 0.04122, "low": 0.04036, "close": 0.04122, "volume": 601914.0, "close_time": 1774767599999, "quote_volume": 24657.18975, "trades": 196, "taker_buy_base": 337724.0, "taker_buy_quote": 13825.44606 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.04119, "high": 0.04119, "low": 0.04001, "close": 0.04024, "volume": 1079652.0, "close_time": 1774771199999, "quote_volume": 43666.40213, "trades": 180, "taker_buy_base": 524632.0, "taker_buy_quote": 21257.73331 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.04016, "high": 0.04071, "low": 0.04005, "close": 0.04057, "volume": 781150.0, "close_time": 1774774799999, "quote_volume": 31453.77862, "trades": 142, "taker_buy_base": 511568.0, "taker_buy_quote": 20573.68534 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.04054, "high": 0.04084, "low": 0.04039, "close": 0.0406, "volume": 867747.0, "close_time": 1774778399999, "quote_volume": 35258.54956, "trades": 142, "taker_buy_base": 319367.0, "taker_buy_quote": 12985.18364 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.04062, "high": 0.04068, "low": 0.03979, "close": 0.03981, "volume": 460423.0, "close_time": 1774781999999, "quote_volume": 18548.50085, "trades": 123, "taker_buy_base": 229806.0, "taker_buy_quote": 9249.54795 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.03976, "high": 0.03981, "low": 0.03867, "close": 0.03917, "volume": 6311971.0, "close_time": 1774785599999, "quote_volume": 247413.58953, "trades": 822, "taker_buy_base": 4878637.0, "taker_buy_quote": 191378.0103 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.03915, "high": 0.03938, "low": 0.03886, "close": 0.03888, "volume": 1459355.0, "close_time": 1774789199999, "quote_volume": 57106.79931, "trades": 237, "taker_buy_base": 737328.0, "taker_buy_quote": 28874.34907 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.03889, "high": 0.03914, "low": 0.03857, "close": 0.0389, "volume": 930494.0, "close_time": 1774792799999, "quote_volume": 36135.84618, "trades": 225, "taker_buy_base": 493120.0, "taker_buy_quote": 19140.0111 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.03888, "high": 0.03953, "low": 0.03884, "close": 0.03947, "volume": 550894.0, "close_time": 1774796399999, "quote_volume": 21681.30622, "trades": 139, "taker_buy_base": 268024.0, "taker_buy_quote": 10557.51842 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.03947, "high": 0.03996, "low": 0.03944, "close": 0.03967, "volume": 976120.0, "close_time": 1774799999999, "quote_volume": 38775.00982, "trades": 186, "taker_buy_base": 523571.0, "taker_buy_quote": 20805.46296 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.03978, "high": 0.03986, "low": 0.03902, "close": 0.03915, "volume": 926495.0, "close_time": 1774803599999, "quote_volume": 36658.00875, "trades": 139, "taker_buy_base": 386624.0, "taker_buy_quote": 15269.70222 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.03913, "high": 0.03931, "low": 0.03891, "close": 0.03922, "volume": 689397.0, "close_time": 1774807199999, "quote_volume": 26973.51767, "trades": 172, "taker_buy_base": 234712.0, "taker_buy_quote": 9187.60165 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.03921, "high": 0.03991, "low": 0.0392, "close": 0.03948, "volume": 469096.0, "close_time": 1774810799999, "quote_volume": 18619.84298, "trades": 123, "taker_buy_base": 309417.0, "taker_buy_quote": 12286.41338 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.03947, "high": 0.03966, "low": 0.03923, "close": 0.03954, "volume": 393771.0, "close_time": 1774814399999, "quote_volume": 15516.47708, "trades": 91, "taker_buy_base": 220074.0, "taker_buy_quote": 8675.86717 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.03952, "high": 0.03979, "low": 0.03944, "close": 0.03944, "volume": 551156.0, "close_time": 1774817999999, "quote_volume": 21852.60533, "trades": 86, "taker_buy_base": 292470.0, "taker_buy_quote": 11591.58002 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0395, "high": 0.03984, "low": 0.0395, "close": 0.03966, "volume": 320997.0, "close_time": 1774821599999, "quote_volume": 12760.86153, "trades": 46, "taker_buy_base": 80904.0, "taker_buy_quote": 3210.69973 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.03969, "high": 0.04003, "low": 0.03911, "close": 0.03993, "volume": 798598.0, "close_time": 1774825199999, "quote_volume": 31492.60127, "trades": 136, "taker_buy_base": 475428.0, "taker_buy_quote": 18691.31623 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.03968, "high": 0.0402, "low": 0.03964, "close": 0.04015, "volume": 561558.0, "close_time": 1774828799999, "quote_volume": 22427.15452, "trades": 131, "taker_buy_base": 259194.0, "taker_buy_quote": 10339.82066 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.04013, "high": 0.04158, "low": 0.04012, "close": 0.04013, "volume": 1145097.0, "close_time": 1774832399999, "quote_volume": 46698.83454, "trades": 256, "taker_buy_base": 544640.0, "taker_buy_quote": 22226.03953 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.04026, "high": 0.04123, "low": 0.04024, "close": 0.04088, "volume": 1911285.0, "close_time": 1774835999999, "quote_volume": 77962.69946, "trades": 230, "taker_buy_base": 734146.0, "taker_buy_quote": 29996.55518 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.04089, "high": 0.04092, "low": 0.04042, "close": 0.0409, "volume": 601064.0, "close_time": 1774839599999, "quote_volume": 24479.62406, "trades": 78, "taker_buy_base": 196891.0, "taker_buy_quote": 8036.44227 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.04103, "high": 0.04109, "low": 0.04071, "close": 0.04073, "volume": 232064.0, "close_time": 1774843199999, "quote_volume": 9489.53244, "trades": 59, "taker_buy_base": 148658.0, "taker_buy_quote": 6082.32606 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.04102, "high": 0.04281, "low": 0.04102, "close": 0.04256, "volume": 2716981.0, "close_time": 1774846799999, "quote_volume": 114574.88644, "trades": 541, "taker_buy_base": 1515140.0, "taker_buy_quote": 63854.5479 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.04252, "high": 0.04266, "low": 0.04193, "close": 0.04221, "volume": 1432992.0, "close_time": 1774850399999, "quote_volume": 60725.06794, "trades": 269, "taker_buy_base": 691037.0, "taker_buy_quote": 29222.28606 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.04245, "high": 0.04319, "low": 0.04214, "close": 0.04301, "volume": 858388.0, "close_time": 1774853999999, "quote_volume": 36556.54324, "trades": 258, "taker_buy_base": 403460.0, "taker_buy_quote": 17204.70302 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.04305, "high": 0.04442, "low": 0.04305, "close": 0.04383, "volume": 4459100.0, "close_time": 1774857599999, "quote_volume": 196426.63987, "trades": 806, "taker_buy_base": 956768.0, "taker_buy_quote": 41972.06406 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.04379, "high": 0.0438, "low": 0.04313, "close": 0.04319, "volume": 1413502.0, "close_time": 1774861199999, "quote_volume": 61343.87259, "trades": 313, "taker_buy_base": 414694.0, "taker_buy_quote": 17995.07178 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.04326, "high": 0.04344, "low": 0.04243, "close": 0.04325, "volume": 716981.0, "close_time": 1774864799999, "quote_volume": 30770.27141, "trades": 222, "taker_buy_base": 232972.0, "taker_buy_quote": 10021.87585 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.04344, "high": 0.04427, "low": 0.04268, "close": 0.04396, "volume": 1411199.0, "close_time": 1774868399999, "quote_volume": 61570.39769, "trades": 355, "taker_buy_base": 653334.0, "taker_buy_quote": 28534.42271 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.04409, "high": 0.04486, "low": 0.04366, "close": 0.04376, "volume": 1911507.0, "close_time": 1774871999999, "quote_volume": 84687.81852, "trades": 506, "taker_buy_base": 976576.0, "taker_buy_quote": 43332.53854 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.04388, "high": 0.04388, "low": 0.0429, "close": 0.04343, "volume": 883456.0, "close_time": 1774875599999, "quote_volume": 38275.20916, "trades": 300, "taker_buy_base": 463484.0, "taker_buy_quote": 20091.83322 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.04346, "high": 0.04346, "low": 0.04287, "close": 0.04328, "volume": 653247.0, "close_time": 1774879199999, "quote_volume": 28214.7488, "trades": 187, "taker_buy_base": 438937.0, "taker_buy_quote": 18950.13603 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.04317, "high": 0.04338, "low": 0.04253, "close": 0.04283, "volume": 978906.0, "close_time": 1774882799999, "quote_volume": 42021.43173, "trades": 257, "taker_buy_base": 323663.0, "taker_buy_quote": 13892.95402 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.04285, "high": 0.04333, "low": 0.04265, "close": 0.04288, "volume": 538508.0, "close_time": 1774886399999, "quote_volume": 23120.18085, "trades": 158, "taker_buy_base": 282324.0, "taker_buy_quote": 12119.31199 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.04286, "high": 0.04356, "low": 0.04265, "close": 0.04339, "volume": 543007.0, "close_time": 1774889999999, "quote_volume": 23363.9395, "trades": 168, "taker_buy_base": 441861.0, "taker_buy_quote": 18993.86744 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.04346, "high": 0.04363, "low": 0.0427, "close": 0.04281, "volume": 362829.0, "close_time": 1774893599999, "quote_volume": 15579.68682, "trades": 132, "taker_buy_base": 103480.0, "taker_buy_quote": 4442.55386 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.04263, "high": 0.04295, "low": 0.04253, "close": 0.04264, "volume": 227129.0, "close_time": 1774897199999, "quote_volume": 9710.81515, "trades": 107, "taker_buy_base": 97960.0, "taker_buy_quote": 4188.4437 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.04268, "high": 0.04283, "low": 0.04243, "close": 0.04282, "volume": 267813.0, "close_time": 1774900799999, "quote_volume": 11421.52059, "trades": 89, "taker_buy_base": 138266.0, "taker_buy_quote": 5900.09945 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.04282, "high": 0.04291, "low": 0.04263, "close": 0.04287, "volume": 38624.0, "close_time": 1774904399999, "quote_volume": 1653.8368, "trades": 45, "taker_buy_base": 17984.0, "taker_buy_quote": 770.17437 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.04278, "high": 0.04365, "low": 0.04278, "close": 0.04327, "volume": 337203.0, "close_time": 1774907999999, "quote_volume": 14607.31898, "trades": 112, "taker_buy_base": 99509.0, "taker_buy_quote": 4307.43796 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.04324, "high": 0.04325, "low": 0.04252, "close": 0.04281, "volume": 356686.0, "close_time": 1774911599999, "quote_volume": 15236.32071, "trades": 89, "taker_buy_base": 277913.0, "taker_buy_quote": 11873.40163 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.04282, "high": 0.04282, "low": 0.04209, "close": 0.04264, "volume": 356358.0, "close_time": 1774915199999, "quote_volume": 15109.35627, "trades": 122, "taker_buy_base": 192786.0, "taker_buy_quote": 8158.7397 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.04264, "high": 0.04264, "low": 0.04213, "close": 0.04248, "volume": 416234.0, "close_time": 1774918799999, "quote_volume": 17665.09866, "trades": 126, "taker_buy_base": 178798.0, "taker_buy_quote": 7592.2868 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0425, "high": 0.04343, "low": 0.04245, "close": 0.04343, "volume": 602914.0, "close_time": 1774922399999, "quote_volume": 25924.34861, "trades": 168, "taker_buy_base": 307198.0, "taker_buy_quote": 13186.07361 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0434, "high": 0.04414, "low": 0.04315, "close": 0.04398, "volume": 580819.0, "close_time": 1774925999999, "quote_volume": 25276.10672, "trades": 198, "taker_buy_base": 296970.0, "taker_buy_quote": 12923.40817 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.04399, "high": 0.04399, "low": 0.04272, "close": 0.04321, "volume": 458275.0, "close_time": 1774929599999, "quote_volume": 19840.89609, "trades": 154, "taker_buy_base": 246199.0, "taker_buy_quote": 10651.6421 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.04312, "high": 0.04325, "low": 0.04279, "close": 0.04308, "volume": 255217.0, "close_time": 1774933199999, "quote_volume": 10969.69513, "trades": 97, "taker_buy_base": 161346.0, "taker_buy_quote": 6936.84869 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.04315, "high": 0.04369, "low": 0.04295, "close": 0.04336, "volume": 274098.0, "close_time": 1774936799999, "quote_volume": 11853.96191, "trades": 115, "taker_buy_base": 182343.0, "taker_buy_quote": 7898.49598 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.04314, "high": 0.04369, "low": 0.043, "close": 0.04348, "volume": 1122805.0, "close_time": 1774940399999, "quote_volume": 48747.29673, "trades": 140, "taker_buy_base": 279433.0, "taker_buy_quote": 12116.76077 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.04348, "high": 0.044, "low": 0.0432, "close": 0.04353, "volume": 1127535.0, "close_time": 1774943999999, "quote_volume": 49298.61776, "trades": 250, "taker_buy_base": 327810.0, "taker_buy_quote": 14311.57829 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0434, "high": 0.04393, "low": 0.04281, "close": 0.04299, "volume": 783252.0, "close_time": 1774947599999, "quote_volume": 34015.8173, "trades": 267, "taker_buy_base": 294035.0, "taker_buy_quote": 12788.12467 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.04294, "high": 0.0431, "low": 0.04237, "close": 0.043, "volume": 1482852.0, "close_time": 1774951199999, "quote_volume": 63540.96775, "trades": 343, "taker_buy_base": 711071.0, "taker_buy_quote": 30449.57682 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.04297, "high": 0.04306, "low": 0.0425, "close": 0.04262, "volume": 1081099.0, "close_time": 1774954799999, "quote_volume": 46226.20204, "trades": 286, "taker_buy_base": 269639.0, "taker_buy_quote": 11549.3928 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.04262, "high": 0.04322, "low": 0.04245, "close": 0.04277, "volume": 533393.0, "close_time": 1774958399999, "quote_volume": 22855.87098, "trades": 124, "taker_buy_base": 224668.0, "taker_buy_quote": 9665.62038 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.04282, "high": 0.04282, "low": 0.04235, "close": 0.04253, "volume": 377217.0, "close_time": 1774961999999, "quote_volume": 16050.90945, "trades": 79, "taker_buy_base": 295006.0, "taker_buy_quote": 12549.42094 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.04253, "high": 0.04313, "low": 0.04224, "close": 0.04236, "volume": 1443540.0, "close_time": 1774965599999, "quote_volume": 61563.1064, "trades": 252, "taker_buy_base": 662711.0, "taker_buy_quote": 28259.3283 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.04229, "high": 0.04287, "low": 0.04229, "close": 0.04257, "volume": 686661.0, "close_time": 1774969199999, "quote_volume": 29209.73011, "trades": 129, "taker_buy_base": 330367.0, "taker_buy_quote": 14072.67764 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.04254, "high": 0.0427, "low": 0.04233, "close": 0.04245, "volume": 286247.0, "close_time": 1774972799999, "quote_volume": 12152.47555, "trades": 66, "taker_buy_base": 125214.0, "taker_buy_quote": 5315.86953 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0425, "high": 0.04327, "low": 0.04242, "close": 0.04313, "volume": 519105.0, "close_time": 1774976399999, "quote_volume": 22239.09549, "trades": 140, "taker_buy_base": 293902.0, "taker_buy_quote": 12615.2684 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0431, "high": 0.04345, "low": 0.04249, "close": 0.04268, "volume": 683788.0, "close_time": 1774979999999, "quote_volume": 29293.81004, "trades": 186, "taker_buy_base": 316856.0, "taker_buy_quote": 13587.67587 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.04286, "high": 0.04288, "low": 0.04222, "close": 0.04254, "volume": 305168.0, "close_time": 1774983599999, "quote_volume": 12958.50093, "trades": 108, "taker_buy_base": 110122.0, "taker_buy_quote": 4677.78593 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.04257, "high": 0.0429, "low": 0.04155, "close": 0.04186, "volume": 4578979.0, "close_time": 1774987199999, "quote_volume": 191782.21145, "trades": 699, "taker_buy_base": 3507727.0, "taker_buy_quote": 146952.59129 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.04185, "high": 0.04213, "low": 0.04185, "close": 0.04203, "volume": 335215.0, "close_time": 1774990799999, "quote_volume": 14073.74175, "trades": 132, "taker_buy_base": 186874.0, "taker_buy_quote": 7844.54101 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.04203, "high": 0.04225, "low": 0.04179, "close": 0.0421, "volume": 104110.0, "close_time": 1774994399999, "quote_volume": 4372.01492, "trades": 67, "taker_buy_base": 43682.0, "taker_buy_quote": 1836.817 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.04189, "high": 0.04226, "low": 0.04184, "close": 0.04208, "volume": 78563.0, "close_time": 1774997999999, "quote_volume": 3296.54227, "trades": 41, "taker_buy_base": 28532.0, "taker_buy_quote": 1197.50639 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.04196, "high": 0.04226, "low": 0.04196, "close": 0.04224, "volume": 115077.0, "close_time": 1775001599999, "quote_volume": 4847.55682, "trades": 34, "taker_buy_base": 26816.0, "taker_buy_quote": 1129.67788 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.04224, "high": 0.04234, "low": 0.04207, "close": 0.04222, "volume": 183441.0, "close_time": 1775005199999, "quote_volume": 7739.28762, "trades": 47, "taker_buy_base": 125121.0, "taker_buy_quote": 5277.4252 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0409, "close": 0.04128, "volume": 731132.0, "close_time": 1775008799999, "quote_volume": 30256.28426, "trades": 197, "taker_buy_base": 148465.0, "taker_buy_quote": 6133.12128 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.04127, "high": 0.04138, "low": 0.04088, "close": 0.0411, "volume": 157903.0, "close_time": 1775012399999, "quote_volume": 6504.51476, "trades": 52, "taker_buy_base": 37065.0, "taker_buy_quote": 1522.0651 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0411, "high": 0.0414, "low": 0.04094, "close": 0.04128, "volume": 509307.0, "close_time": 1775015999999, "quote_volume": 20973.60826, "trades": 165, "taker_buy_base": 230611.0, "taker_buy_quote": 9500.35457 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.04128, "high": 0.04151, "low": 0.04126, "close": 0.04149, "volume": 172977.0, "close_time": 1775019599999, "quote_volume": 7147.32054, "trades": 60, "taker_buy_base": 32899.0, "taker_buy_quote": 1362.89523 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.04145, "high": 0.04215, "low": 0.04135, "close": 0.04198, "volume": 302575.0, "close_time": 1775023199999, "quote_volume": 12641.16885, "trades": 110, "taker_buy_base": 175981.0, "taker_buy_quote": 7339.66972 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.04196, "high": 0.04279, "low": 0.04195, "close": 0.04279, "volume": 587010.0, "close_time": 1775026799999, "quote_volume": 24901.8326, "trades": 168, "taker_buy_base": 386112.0, "taker_buy_quote": 16386.46641 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.04262, "high": 0.04262, "low": 0.04199, "close": 0.04203, "volume": 418465.0, "close_time": 1775030399999, "quote_volume": 17641.38963, "trades": 87, "taker_buy_base": 154358.0, "taker_buy_quote": 6525.65417 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.04203, "high": 0.04232, "low": 0.04173, "close": 0.04175, "volume": 338831.0, "close_time": 1775033999999, "quote_volume": 14243.40367, "trades": 118, "taker_buy_base": 166085.0, "taker_buy_quote": 7004.03139 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.04185, "high": 0.04188, "low": 0.04143, "close": 0.04152, "volume": 478042.0, "close_time": 1775037599999, "quote_volume": 19893.61777, "trades": 136, "taker_buy_base": 177615.0, "taker_buy_quote": 7391.66609 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.04151, "high": 0.04199, "low": 0.04141, "close": 0.04186, "volume": 251535.0, "close_time": 1775041199999, "quote_volume": 10501.60047, "trades": 86, "taker_buy_base": 204537.0, "taker_buy_quote": 8546.92542 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.04194, "high": 0.04195, "low": 0.04165, "close": 0.04168, "volume": 127422.0, "close_time": 1775044799999, "quote_volume": 5334.16552, "trades": 31, "taker_buy_base": 7703.0, "taker_buy_quote": 322.67093 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0417, "high": 0.04197, "low": 0.0414, "close": 0.04144, "volume": 503891.0, "close_time": 1775048399999, "quote_volume": 20953.60217, "trades": 122, "taker_buy_base": 177368.0, "taker_buy_quote": 7381.05634 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.04145, "high": 0.04151, "low": 0.04116, "close": 0.04143, "volume": 312293.0, "close_time": 1775051999999, "quote_volume": 12914.47318, "trades": 114, "taker_buy_base": 130773.0, "taker_buy_quote": 5401.90223 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.04143, "high": 0.04155, "low": 0.04118, "close": 0.04142, "volume": 396723.0, "close_time": 1775055599999, "quote_volume": 16410.30647, "trades": 116, "taker_buy_base": 187158.0, "taker_buy_quote": 7745.31169 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.04129, "high": 0.0415, "low": 0.04115, "close": 0.04137, "volume": 382057.0, "close_time": 1775059199999, "quote_volume": 15800.93405, "trades": 184, "taker_buy_base": 206467.0, "taker_buy_quote": 8538.01464 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.04142, "high": 0.04175, "low": 0.04126, "close": 0.04155, "volume": 317088.0, "close_time": 1775062799999, "quote_volume": 13169.2489, "trades": 162, "taker_buy_base": 211086.0, "taker_buy_quote": 8772.73398 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.04156, "high": 0.0421, "low": 0.04152, "close": 0.04191, "volume": 109988.0, "close_time": 1775066399999, "quote_volume": 4588.27043, "trades": 119, "taker_buy_base": 28425.0, "taker_buy_quote": 1189.66099 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.04199, "high": 0.04219, "low": 0.04157, "close": 0.04168, "volume": 474613.0, "close_time": 1775069999999, "quote_volume": 19880.47797, "trades": 168, "taker_buy_base": 289037.0, "taker_buy_quote": 12093.65689 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.04173, "high": 0.04195, "low": 0.0415, "close": 0.04164, "volume": 61198.0, "close_time": 1775073599999, "quote_volume": 2553.10517, "trades": 132, "taker_buy_base": 20797.0, "taker_buy_quote": 867.93801 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.04169, "high": 0.04184, "low": 0.04134, "close": 0.04176, "volume": 87050.0, "close_time": 1775077199999, "quote_volume": 3629.54767, "trades": 122, "taker_buy_base": 42567.0, "taker_buy_quote": 1773.2802 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0418, "high": 0.04197, "low": 0.04158, "close": 0.04167, "volume": 207572.0, "close_time": 1775080799999, "quote_volume": 8689.03326, "trades": 119, "taker_buy_base": 51319.0, "taker_buy_quote": 2148.03801 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.04164, "high": 0.04164, "low": 0.04124, "close": 0.04124, "volume": 81532.0, "close_time": 1775084399999, "quote_volume": 3377.92117, "trades": 135, "taker_buy_base": 17851.0, "taker_buy_quote": 739.96949 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.04124, "high": 0.04128, "low": 0.04088, "close": 0.04113, "volume": 342925.0, "close_time": 1775087999999, "quote_volume": 14089.1551, "trades": 188, "taker_buy_base": 232865.0, "taker_buy_quote": 9574.4938 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.04115, "high": 0.04175, "low": 0.04101, "close": 0.04145, "volume": 181612.0, "close_time": 1775091599999, "quote_volume": 7536.44014, "trades": 138, "taker_buy_base": 56035.0, "taker_buy_quote": 2327.28731 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.04144, "high": 0.04144, "low": 0.0402, "close": 0.04082, "volume": 1400379.0, "close_time": 1775095199999, "quote_volume": 56985.15082, "trades": 365, "taker_buy_base": 515307.0, "taker_buy_quote": 20966.51308 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.04083, "high": 0.04114, "low": 0.04022, "close": 0.0403, "volume": 594855.0, "close_time": 1775098799999, "quote_volume": 24196.82934, "trades": 165, "taker_buy_base": 330359.0, "taker_buy_quote": 13457.85951 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.04034, "high": 0.0404, "low": 0.03998, "close": 0.04019, "volume": 655187.0, "close_time": 1775102399999, "quote_volume": 26308.93573, "trades": 203, "taker_buy_base": 288803.0, "taker_buy_quote": 11611.33985 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.04018, "high": 0.04029, "low": 0.03968, "close": 0.03979, "volume": 284956.0, "close_time": 1775105999999, "quote_volume": 11387.33983, "trades": 179, "taker_buy_base": 141378.0, "taker_buy_quote": 5641.36344 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.03979, "high": 0.04033, "low": 0.03957, "close": 0.04029, "volume": 503632.0, "close_time": 1775109599999, "quote_volume": 20133.54859, "trades": 210, "taker_buy_base": 130532.0, "taker_buy_quote": 5204.20037 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.04027, "high": 0.04043, "low": 0.04007, "close": 0.04023, "volume": 426866.0, "close_time": 1775113199999, "quote_volume": 17180.99913, "trades": 176, "taker_buy_base": 244169.0, "taker_buy_quote": 9809.96842 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.04022, "high": 0.04058, "low": 0.04018, "close": 0.04021, "volume": 140239.0, "close_time": 1775116799999, "quote_volume": 5654.21623, "trades": 123, "taker_buy_base": 116613.0, "taker_buy_quote": 4700.80419 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.04021, "high": 0.04027, "low": 0.03989, "close": 0.03993, "volume": 205730.0, "close_time": 1775120399999, "quote_volume": 8235.09137, "trades": 132, "taker_buy_base": 167968.0, "taker_buy_quote": 6722.60727 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.03991, "high": 0.04026, "low": 0.03986, "close": 0.04004, "volume": 500654.0, "close_time": 1775123999999, "quote_volume": 20093.70494, "trades": 170, "taker_buy_base": 175523.0, "taker_buy_quote": 7050.3411 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.04004, "high": 0.04041, "low": 0.03987, "close": 0.04023, "volume": 142392.0, "close_time": 1775127599999, "quote_volume": 5725.22051, "trades": 141, "taker_buy_base": 110450.0, "taker_buy_quote": 4441.82814 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.04023, "high": 0.04031, "low": 0.04, "close": 0.04014, "volume": 192373.0, "close_time": 1775131199999, "quote_volume": 7734.19468, "trades": 146, "taker_buy_base": 120364.0, "taker_buy_quote": 4843.05569 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.04011, "high": 0.04011, "low": 0.03922, "close": 0.03943, "volume": 741631.0, "close_time": 1775134799999, "quote_volume": 29285.27174, "trades": 286, "taker_buy_base": 369819.0, "taker_buy_quote": 14595.1148 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.03941, "high": 0.03942, "low": 0.03909, "close": 0.03941, "volume": 359519.0, "close_time": 1775138399999, "quote_volume": 14115.61952, "trades": 185, "taker_buy_base": 109650.0, "taker_buy_quote": 4306.95639 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.03937, "high": 0.03957, "low": 0.03892, "close": 0.03939, "volume": 489687.0, "close_time": 1775141999999, "quote_volume": 19181.7036, "trades": 181, "taker_buy_base": 235537.0, "taker_buy_quote": 9219.88685 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.03934, "high": 0.03961, "low": 0.03926, "close": 0.03947, "volume": 240314.0, "close_time": 1775145599999, "quote_volume": 9464.02434, "trades": 110, "taker_buy_base": 101306.0, "taker_buy_quote": 3998.61829 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.03947, "high": 0.03971, "low": 0.03937, "close": 0.03947, "volume": 60428.0, "close_time": 1775149199999, "quote_volume": 2389.77748, "trades": 112, "taker_buy_base": 22419.0, "taker_buy_quote": 887.28855 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.03954, "high": 0.03986, "low": 0.03941, "close": 0.03942, "volume": 158523.0, "close_time": 1775152799999, "quote_volume": 6275.25084, "trades": 139, "taker_buy_base": 81154.0, "taker_buy_quote": 3214.426 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.03943, "high": 0.03957, "low": 0.03926, "close": 0.03934, "volume": 48725.0, "close_time": 1775156399999, "quote_volume": 1919.90869, "trades": 103, "taker_buy_base": 27575.0, "taker_buy_quote": 1086.6244 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.03937, "high": 0.0394, "low": 0.03912, "close": 0.03919, "volume": 91966.0, "close_time": 1775159999999, "quote_volume": 3614.06674, "trades": 122, "taker_buy_base": 52689.0, "taker_buy_quote": 2071.61789 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.03913, "high": 0.03938, "low": 0.03904, "close": 0.03925, "volume": 106459.0, "close_time": 1775163599999, "quote_volume": 4179.78903, "trades": 130, "taker_buy_base": 63840.0, "taker_buy_quote": 2508.80468 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.03929, "high": 0.03929, "low": 0.03821, "close": 0.03859, "volume": 758646.0, "close_time": 1775167199999, "quote_volume": 29263.24053, "trades": 195, "taker_buy_base": 376573.0, "taker_buy_quote": 14538.56953 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.03859, "high": 0.03885, "low": 0.03858, "close": 0.0387, "volume": 312727.0, "close_time": 1775170799999, "quote_volume": 12126.91736, "trades": 179, "taker_buy_base": 125481.0, "taker_buy_quote": 4869.01662 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.03866, "high": 0.03891, "low": 0.03863, "close": 0.03887, "volume": 264824.0, "close_time": 1775174399999, "quote_volume": 10263.27854, "trades": 134, "taker_buy_base": 126848.0, "taker_buy_quote": 4913.36048 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.03892, "high": 0.03895, "low": 0.0386, "close": 0.03874, "volume": 394885.0, "close_time": 1775177999999, "quote_volume": 15317.44101, "trades": 128, "taker_buy_base": 139742.0, "taker_buy_quote": 5408.61277 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.03877, "high": 0.03889, "low": 0.03855, "close": 0.03866, "volume": 181084.0, "close_time": 1775181599999, "quote_volume": 6998.37441, "trades": 113, "taker_buy_base": 153515.0, "taker_buy_quote": 5932.86868 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.03869, "high": 0.03897, "low": 0.03854, "close": 0.03885, "volume": 306349.0, "close_time": 1775185199999, "quote_volume": 11851.14335, "trades": 130, "taker_buy_base": 175565.0, "taker_buy_quote": 6781.25668 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.03884, "high": 0.03902, "low": 0.03859, "close": 0.03893, "volume": 312345.0, "close_time": 1775188799999, "quote_volume": 12143.49651, "trades": 183, "taker_buy_base": 240428.0, "taker_buy_quote": 9353.29722 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.03891, "high": 0.03944, "low": 0.03889, "close": 0.03928, "volume": 256438.0, "close_time": 1775192399999, "quote_volume": 10050.05888, "trades": 154, "taker_buy_base": 40867.0, "taker_buy_quote": 1602.89922 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.03928, "high": 0.03988, "low": 0.03926, "close": 0.03964, "volume": 766661.0, "close_time": 1775195999999, "quote_volume": 30380.74106, "trades": 248, "taker_buy_base": 326171.0, "taker_buy_quote": 12898.76947 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.03957, "high": 0.03999, "low": 0.03933, "close": 0.03982, "volume": 251920.0, "close_time": 1775199599999, "quote_volume": 9960.41645, "trades": 136, "taker_buy_base": 132697.0, "taker_buy_quote": 5255.08837 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.03983, "high": 0.04009, "low": 0.03966, "close": 0.03978, "volume": 741644.0, "close_time": 1775203199999, "quote_volume": 29585.89878, "trades": 209, "taker_buy_base": 409710.0, "taker_buy_quote": 16337.49732 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.03968, "high": 0.03998, "low": 0.0394, "close": 0.03952, "volume": 198624.0, "close_time": 1775206799999, "quote_volume": 7886.52272, "trades": 88, "taker_buy_base": 129088.0, "taker_buy_quote": 5134.31459 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.03948, "high": 0.0398, "low": 0.03946, "close": 0.0396, "volume": 203162.0, "close_time": 1775210399999, "quote_volume": 8061.90494, "trades": 81, "taker_buy_base": 37163.0, "taker_buy_quote": 1472.78074 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.03959, "high": 0.04032, "low": 0.03959, "close": 0.04015, "volume": 510033.0, "close_time": 1775213999999, "quote_volume": 20371.3086, "trades": 144, "taker_buy_base": 348037.0, "taker_buy_quote": 13898.92452 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.04019, "high": 0.04023, "low": 0.03982, "close": 0.03999, "volume": 351678.0, "close_time": 1775217599999, "quote_volume": 14064.19951, "trades": 82, "taker_buy_base": 132389.0, "taker_buy_quote": 5294.17689 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.03999, "high": 0.04009, "low": 0.03949, "close": 0.03968, "volume": 163856.0, "close_time": 1775221199999, "quote_volume": 6525.58629, "trades": 79, "taker_buy_base": 128490.0, "taker_buy_quote": 5124.09217 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.03964, "high": 0.03969, "low": 0.03922, "close": 0.03944, "volume": 462030.0, "close_time": 1775224799999, "quote_volume": 18182.66543, "trades": 103, "taker_buy_base": 172634.0, "taker_buy_quote": 6783.5511 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.03941, "high": 0.03971, "low": 0.03937, "close": 0.03947, "volume": 315035.0, "close_time": 1775228399999, "quote_volume": 12472.02243, "trades": 84, "taker_buy_base": 51302.0, "taker_buy_quote": 2031.58846 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.03947, "high": 0.03966, "low": 0.03943, "close": 0.03952, "volume": 510175.0, "close_time": 1775231999999, "quote_volume": 20152.88143, "trades": 103, "taker_buy_base": 197119.0, "taker_buy_quote": 7799.78888 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.03946, "high": 0.03965, "low": 0.03944, "close": 0.03965, "volume": 175129.0, "close_time": 1775235599999, "quote_volume": 6925.16311, "trades": 58, "taker_buy_base": 87770.0, "taker_buy_quote": 3471.2779 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.03962, "high": 0.0398, "low": 0.03954, "close": 0.03962, "volume": 92608.0, "close_time": 1775239199999, "quote_volume": 3670.16787, "trades": 40, "taker_buy_base": 51806.0, "taker_buy_quote": 2049.93019 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.03978, "high": 0.03978, "low": 0.03944, "close": 0.03944, "volume": 25159.0, "close_time": 1775242799999, "quote_volume": 993.75824, "trades": 22, "taker_buy_base": 11179.0, "taker_buy_quote": 441.77318 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.03942, "high": 0.0396, "low": 0.03934, "close": 0.03951, "volume": 101740.0, "close_time": 1775246399999, "quote_volume": 4013.73958, "trades": 56, "taker_buy_base": 28426.0, "taker_buy_quote": 1121.83598 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.03957, "high": 0.03969, "low": 0.03955, "close": 0.03969, "volume": 33869.0, "close_time": 1775249999999, "quote_volume": 1342.6473, "trades": 26, "taker_buy_base": 30825.0, "taker_buy_quote": 1222.08763 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.03972, "high": 0.03974, "low": 0.03948, "close": 0.03948, "volume": 101966.0, "close_time": 1775253599999, "quote_volume": 4036.98903, "trades": 16, "taker_buy_base": 96344.0, "taker_buy_quote": 3813.67984 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.03944, "high": 0.03954, "low": 0.03942, "close": 0.03951, "volume": 106612.0, "close_time": 1775257199999, "quote_volume": 4206.46607, "trades": 21, "taker_buy_base": 81402.0, "taker_buy_quote": 3210.79953 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.03947, "high": 0.03962, "low": 0.03938, "close": 0.03958, "volume": 70870.0, "close_time": 1775260799999, "quote_volume": 2798.68165, "trades": 46, "taker_buy_base": 10163.0, "taker_buy_quote": 401.74704 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.03949, "high": 0.03956, "low": 0.03927, "close": 0.03956, "volume": 139656.0, "close_time": 1775264399999, "quote_volume": 5502.86643, "trades": 35, "taker_buy_base": 36461.0, "taker_buy_quote": 1438.05783 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.03947, "high": 0.03958, "low": 0.03941, "close": 0.03941, "volume": 91018.0, "close_time": 1775267999999, "quote_volume": 3596.96198, "trades": 46, "taker_buy_base": 52275.0, "taker_buy_quote": 2065.70608 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0394, "high": 0.0394, "low": 0.03897, "close": 0.03897, "volume": 580463.0, "close_time": 1775271599999, "quote_volume": 22706.46816, "trades": 119, "taker_buy_base": 332588.0, "taker_buy_quote": 13003.41059 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.03901, "high": 0.03927, "low": 0.03893, "close": 0.03921, "volume": 142749.0, "close_time": 1775275199999, "quote_volume": 5593.00037, "trades": 48, "taker_buy_base": 29188.0, "taker_buy_quote": 1143.07158 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.03906, "high": 0.03906, "low": 0.03892, "close": 0.03897, "volume": 151772.0, "close_time": 1775278799999, "quote_volume": 5916.10837, "trades": 28, "taker_buy_base": 114073.0, "taker_buy_quote": 4446.91806 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0389, "high": 0.03904, "low": 0.03883, "close": 0.03889, "volume": 87591.0, "close_time": 1775282399999, "quote_volume": 3410.83911, "trades": 47, "taker_buy_base": 44558.0, "taker_buy_quote": 1735.76532 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.03886, "high": 0.03924, "low": 0.03886, "close": 0.03917, "volume": 133903.0, "close_time": 1775285999999, "quote_volume": 5222.9259, "trades": 30, "taker_buy_base": 15154.0, "taker_buy_quote": 592.84733 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.03922, "high": 0.03922, "low": 0.03892, "close": 0.03899, "volume": 173967.0, "close_time": 1775289599999, "quote_volume": 6783.08114, "trades": 48, "taker_buy_base": 15922.0, "taker_buy_quote": 622.52059 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.03897, "high": 0.03909, "low": 0.03863, "close": 0.03867, "volume": 183781.0, "close_time": 1775293199999, "quote_volume": 7150.8712, "trades": 55, "taker_buy_base": 154656.0, "taker_buy_quote": 6020.48344 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.03873, "high": 0.03888, "low": 0.03866, "close": 0.03877, "volume": 122104.0, "close_time": 1775296799999, "quote_volume": 4732.10944, "trades": 72, "taker_buy_base": 70966.0, "taker_buy_quote": 2749.96996 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.03876, "high": 0.03899, "low": 0.03873, "close": 0.03899, "volume": 273631.0, "close_time": 1775300399999, "quote_volume": 10642.26122, "trades": 94, "taker_buy_base": 101092.0, "taker_buy_quote": 3932.24045 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.03896, "high": 0.03916, "low": 0.03888, "close": 0.03905, "volume": 152263.0, "close_time": 1775303999999, "quote_volume": 5941.93017, "trades": 80, "taker_buy_base": 127418.0, "taker_buy_quote": 4973.51854 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.03906, "high": 0.03937, "low": 0.03906, "close": 0.03914, "volume": 135053.0, "close_time": 1775307599999, "quote_volume": 5301.26157, "trades": 74, "taker_buy_base": 84740.0, "taker_buy_quote": 3323.46712 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.03912, "high": 0.03918, "low": 0.03889, "close": 0.03889, "volume": 329219.0, "close_time": 1775311199999, "quote_volume": 12875.09629, "trades": 99, "taker_buy_base": 116373.0, "taker_buy_quote": 4552.8148 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.03894, "high": 0.039, "low": 0.03868, "close": 0.03896, "volume": 189364.0, "close_time": 1775314799999, "quote_volume": 7360.47823, "trades": 54, "taker_buy_base": 123384.0, "taker_buy_quote": 4796.07217 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.03915, "high": 0.03916, "low": 0.03901, "close": 0.03901, "volume": 222998.0, "close_time": 1775318399999, "quote_volume": 8719.19739, "trades": 51, "taker_buy_base": 115138.0, "taker_buy_quote": 4504.18997 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.03898, "high": 0.03898, "low": 0.03877, "close": 0.03877, "volume": 132298.0, "close_time": 1775321999999, "quote_volume": 5136.7251, "trades": 39, "taker_buy_base": 118393.0, "taker_buy_quote": 4596.00527 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.03874, "high": 0.0391, "low": 0.03874, "close": 0.039, "volume": 119551.0, "close_time": 1775325599999, "quote_volume": 4668.43586, "trades": 29, "taker_buy_base": 32490.0, "taker_buy_quote": 1266.71273 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.039, "high": 0.039, "low": 0.03872, "close": 0.03887, "volume": 34142.0, "close_time": 1775329199999, "quote_volume": 1326.60783, "trades": 20, "taker_buy_base": 9365.0, "taker_buy_quote": 363.47959 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.03902, "high": 0.03903, "low": 0.03884, "close": 0.03889, "volume": 201685.0, "close_time": 1775332799999, "quote_volume": 7855.1864, "trades": 35, "taker_buy_base": 28125.0, "taker_buy_quote": 1096.52365 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0389, "high": 0.03897, "low": 0.03885, "close": 0.03887, "volume": 90807.0, "close_time": 1775336399999, "quote_volume": 3531.936, "trades": 32, "taker_buy_base": 60340.0, "taker_buy_quote": 2347.55295 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.03884, "high": 0.03891, "low": 0.03883, "close": 0.03891, "volume": 11255.0, "close_time": 1775339999999, "quote_volume": 437.40144, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.03894, "high": 0.03908, "low": 0.03894, "close": 0.03895, "volume": 36603.0, "close_time": 1775343599999, "quote_volume": 1427.3286, "trades": 21, "taker_buy_base": 22769.0, "taker_buy_quote": 887.70114 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.03888, "high": 0.03914, "low": 0.03888, "close": 0.0391, "volume": 119309.0, "close_time": 1775347199999, "quote_volume": 4649.27033, "trades": 29, "taker_buy_base": 84252.0, "taker_buy_quote": 3280.04825 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.03905, "high": 0.03905, "low": 0.03879, "close": 0.03896, "volume": 107007.0, "close_time": 1775350799999, "quote_volume": 4154.99631, "trades": 21, "taker_buy_base": 90698.0, "taker_buy_quote": 3520.21742 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.03905, "high": 0.03932, "low": 0.03901, "close": 0.03929, "volume": 288532.0, "close_time": 1775354399999, "quote_volume": 11321.0809, "trades": 78, "taker_buy_base": 40381.0, "taker_buy_quote": 1580.01052 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.03927, "high": 0.03928, "low": 0.03907, "close": 0.03907, "volume": 103888.0, "close_time": 1775357999999, "quote_volume": 4069.28408, "trades": 49, "taker_buy_base": 46861.0, "taker_buy_quote": 1835.62123 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.03909, "high": 0.0393, "low": 0.03906, "close": 0.03929, "volume": 201376.0, "close_time": 1775361599999, "quote_volume": 7891.01015, "trades": 56, "taker_buy_base": 116373.0, "taker_buy_quote": 4563.57271 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0393, "high": 0.03949, "low": 0.03911, "close": 0.03911, "volume": 252063.0, "close_time": 1775365199999, "quote_volume": 9902.06456, "trades": 72, "taker_buy_base": 64079.0, "taker_buy_quote": 2520.51281 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.03911, "high": 0.03911, "low": 0.03833, "close": 0.03842, "volume": 233280.0, "close_time": 1775368799999, "quote_volume": 9024.96064, "trades": 76, "taker_buy_base": 117086.0, "taker_buy_quote": 4527.92893 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.03839, "high": 0.03842, "low": 0.03776, "close": 0.0382, "volume": 1226707.0, "close_time": 1775372399999, "quote_volume": 46727.63144, "trades": 241, "taker_buy_base": 369477.0, "taker_buy_quote": 14078.43205 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.03815, "high": 0.03815, "low": 0.03796, "close": 0.03801, "volume": 182121.0, "close_time": 1775375999999, "quote_volume": 6925.21271, "trades": 67, "taker_buy_base": 35623.0, "taker_buy_quote": 1355.59413 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.03796, "high": 0.03809, "low": 0.03784, "close": 0.03809, "volume": 104807.0, "close_time": 1775379599999, "quote_volume": 3979.44181, "trades": 36, "taker_buy_base": 40870.0, "taker_buy_quote": 1552.18876 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.03812, "high": 0.03817, "low": 0.03799, "close": 0.03809, "volume": 146861.0, "close_time": 1775383199999, "quote_volume": 5599.32975, "trades": 23, "taker_buy_base": 24591.0, "taker_buy_quote": 937.6971 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.03807, "high": 0.03814, "low": 0.03791, "close": 0.03794, "volume": 119817.0, "close_time": 1775386799999, "quote_volume": 4548.59409, "trades": 25, "taker_buy_base": 88755.0, "taker_buy_quote": 3368.77618 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.03792, "high": 0.03834, "low": 0.0379, "close": 0.03826, "volume": 320823.0, "close_time": 1775390399999, "quote_volume": 12254.0291, "trades": 107, "taker_buy_base": 230469.0, "taker_buy_quote": 8805.12334 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.03829, "high": 0.0386, "low": 0.03828, "close": 0.03842, "volume": 356734.0, "close_time": 1775393999999, "quote_volume": 13732.22634, "trades": 87, "taker_buy_base": 124410.0, "taker_buy_quote": 4787.20739 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.03835, "high": 0.03852, "low": 0.03819, "close": 0.03847, "volume": 263635.0, "close_time": 1775397599999, "quote_volume": 10128.50481, "trades": 62, "taker_buy_base": 65434.0, "taker_buy_quote": 2517.52277 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.03846, "high": 0.03846, "low": 0.03828, "close": 0.03842, "volume": 49091.0, "close_time": 1775401199999, "quote_volume": 1882.97647, "trades": 28, "taker_buy_base": 13141.0, "taker_buy_quote": 504.25339 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.03849, "high": 0.03872, "low": 0.03836, "close": 0.03843, "volume": 145185.0, "close_time": 1775404799999, "quote_volume": 5587.00746, "trades": 38, "taker_buy_base": 109952.0, "taker_buy_quote": 4231.64002 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.03838, "high": 0.03838, "low": 0.0381, "close": 0.0381, "volume": 43334.0, "close_time": 1775408399999, "quote_volume": 1655.31045, "trades": 21, "taker_buy_base": 4480.0, "taker_buy_quote": 171.3333 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.03819, "high": 0.03833, "low": 0.03816, "close": 0.03822, "volume": 159003.0, "close_time": 1775411999999, "quote_volume": 6078.73362, "trades": 42, "taker_buy_base": 122734.0, "taker_buy_quote": 4693.0348 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.03814, "high": 0.03832, "low": 0.03808, "close": 0.03825, "volume": 119968.0, "close_time": 1775415599999, "quote_volume": 4582.30669, "trades": 52, "taker_buy_base": 62202.0, "taker_buy_quote": 2376.78185 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.03816, "high": 0.03822, "low": 0.03809, "close": 0.03817, "volume": 116477.0, "close_time": 1775419199999, "quote_volume": 4443.13265, "trades": 48, "taker_buy_base": 50066.0, "taker_buy_quote": 1911.59169 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.03818, "high": 0.0383, "low": 0.03814, "close": 0.03824, "volume": 33214.0, "close_time": 1775422799999, "quote_volume": 1270.28617, "trades": 23, "taker_buy_base": 26513.0, "taker_buy_quote": 1014.36873 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.03828, "high": 0.03829, "low": 0.03823, "close": 0.03825, "volume": 20952.0, "close_time": 1775426399999, "quote_volume": 801.8348, "trades": 11, "taker_buy_base": 13207.0, "taker_buy_quote": 505.52826 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.03819, "high": 0.03852, "low": 0.03817, "close": 0.03852, "volume": 50882.0, "close_time": 1775429999999, "quote_volume": 1951.54123, "trades": 26, "taker_buy_base": 20216.0, "taker_buy_quote": 777.38452 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0385, "high": 0.03879, "low": 0.03848, "close": 0.03872, "volume": 382087.0, "close_time": 1775433599999, "quote_volume": 14771.45315, "trades": 69, "taker_buy_base": 165148.0, "taker_buy_quote": 6372.62461 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.03906, "high": 0.0392, "low": 0.03893, "close": 0.03917, "volume": 50914.0, "close_time": 1775437199999, "quote_volume": 1987.58671, "trades": 43, "taker_buy_base": 33480.0, "taker_buy_quote": 1307.30197 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.03916, "high": 0.03934, "low": 0.03898, "close": 0.0393, "volume": 189114.0, "close_time": 1775440799999, "quote_volume": 7404.80656, "trades": 61, "taker_buy_base": 99188.0, "taker_buy_quote": 3874.60274 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.03928, "high": 0.03976, "low": 0.03928, "close": 0.03945, "volume": 622837.0, "close_time": 1775444399999, "quote_volume": 24621.99995, "trades": 117, "taker_buy_base": 332825.0, "taker_buy_quote": 13157.94695 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.03949, "high": 0.03959, "low": 0.03942, "close": 0.03946, "volume": 169660.0, "close_time": 1775447999999, "quote_volume": 6702.82364, "trades": 46, "taker_buy_base": 103838.0, "taker_buy_quote": 4101.30418 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.03942, "high": 0.03943, "low": 0.0392, "close": 0.03921, "volume": 133584.0, "close_time": 1775451599999, "quote_volume": 5249.51884, "trades": 51, "taker_buy_base": 37798.0, "taker_buy_quote": 1486.87631 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.03931, "high": 0.03933, "low": 0.03911, "close": 0.0392, "volume": 83623.0, "close_time": 1775455199999, "quote_volume": 3277.29873, "trades": 33, "taker_buy_base": 64355.0, "taker_buy_quote": 2522.82952 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.03917, "high": 0.03931, "low": 0.03904, "close": 0.03918, "volume": 38298.0, "close_time": 1775458799999, "quote_volume": 1499.31214, "trades": 22, "taker_buy_base": 26846.0, "taker_buy_quote": 1050.49747 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.03915, "high": 0.03917, "low": 0.03881, "close": 0.03898, "volume": 444523.0, "close_time": 1775462399999, "quote_volume": 17289.20455, "trades": 75, "taker_buy_base": 135018.0, "taker_buy_quote": 5252.36505 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.03883, "high": 0.03903, "low": 0.03882, "close": 0.03887, "volume": 93138.0, "close_time": 1775465999999, "quote_volume": 3622.58854, "trades": 24, "taker_buy_base": 61093.0, "taker_buy_quote": 2375.85796 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.03886, "high": 0.03917, "low": 0.03883, "close": 0.03914, "volume": 274556.0, "close_time": 1775469599999, "quote_volume": 10717.61388, "trades": 115, "taker_buy_base": 135084.0, "taker_buy_quote": 5272.36099 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.03917, "high": 0.03935, "low": 0.03915, "close": 0.03921, "volume": 267364.0, "close_time": 1775473199999, "quote_volume": 10483.56946, "trades": 69, "taker_buy_base": 139751.0, "taker_buy_quote": 5478.02603 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.03916, "high": 0.03921, "low": 0.03905, "close": 0.03917, "volume": 29716.0, "close_time": 1775476799999, "quote_volume": 1163.09046, "trades": 18, "taker_buy_base": 13261.0, "taker_buy_quote": 518.64696 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0392, "high": 0.03926, "low": 0.03901, "close": 0.03906, "volume": 283182.0, "close_time": 1775480399999, "quote_volume": 11099.25648, "trades": 50, "taker_buy_base": 35861.0, "taker_buy_quote": 1405.77482 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.03904, "high": 0.03911, "low": 0.03881, "close": 0.03885, "volume": 136011.0, "close_time": 1775483999999, "quote_volume": 5305.86991, "trades": 36, "taker_buy_base": 14948.0, "taker_buy_quote": 583.03062 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.03908, "high": 0.03909, "low": 0.03873, "close": 0.03894, "volume": 304019.0, "close_time": 1775487599999, "quote_volume": 11821.56254, "trades": 95, "taker_buy_base": 164307.0, "taker_buy_quote": 6385.64368 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.03897, "high": 0.0393, "low": 0.03896, "close": 0.0393, "volume": 115687.0, "close_time": 1775491199999, "quote_volume": 4526.64294, "trades": 55, "taker_buy_base": 66649.0, "taker_buy_quote": 2609.2081 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.03913, "high": 0.03913, "low": 0.03887, "close": 0.03888, "volume": 157203.0, "close_time": 1775494799999, "quote_volume": 6123.04481, "trades": 41, "taker_buy_base": 103812.0, "taker_buy_quote": 4040.76266 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.03886, "high": 0.03886, "low": 0.03855, "close": 0.03874, "volume": 113833.0, "close_time": 1775498399999, "quote_volume": 4402.50932, "trades": 62, "taker_buy_base": 31394.0, "taker_buy_quote": 1216.77314 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.03877, "high": 0.03884, "low": 0.03866, "close": 0.03878, "volume": 70505.0, "close_time": 1775501999999, "quote_volume": 2731.94176, "trades": 35, "taker_buy_base": 38354.0, "taker_buy_quote": 1486.81356 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.03863, "high": 0.03875, "low": 0.0386, "close": 0.0386, "volume": 26039.0, "close_time": 1775505599999, "quote_volume": 1006.34856, "trades": 17, "taker_buy_base": 8367.0, "taker_buy_quote": 323.69761 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.03854, "high": 0.03854, "low": 0.03827, "close": 0.03833, "volume": 322748.0, "close_time": 1775509199999, "quote_volume": 12388.67379, "trades": 95, "taker_buy_base": 221705.0, "taker_buy_quote": 8501.78312 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.03829, "high": 0.03829, "low": 0.03812, "close": 0.03813, "volume": 323415.0, "close_time": 1775512799999, "quote_volume": 12360.71004, "trades": 62, "taker_buy_base": 188307.0, "taker_buy_quote": 7197.95126 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.03821, "high": 0.03823, "low": 0.03797, "close": 0.03799, "volume": 255903.0, "close_time": 1775516399999, "quote_volume": 9739.31056, "trades": 77, "taker_buy_base": 42808.0, "taker_buy_quote": 1628.53122 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.03786, "high": 0.03786, "low": 0.03726, "close": 0.03743, "volume": 1243256.0, "close_time": 1775519999999, "quote_volume": 46629.60859, "trades": 254, "taker_buy_base": 518492.0, "taker_buy_quote": 19449.43096 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.03741, "high": 0.03774, "low": 0.03737, "close": 0.0376, "volume": 293427.0, "close_time": 1775523599999, "quote_volume": 11013.82636, "trades": 73, "taker_buy_base": 144699.0, "taker_buy_quote": 5431.12668 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.03751, "high": 0.03751, "low": 0.03717, "close": 0.03721, "volume": 255879.0, "close_time": 1775527199999, "quote_volume": 9552.83804, "trades": 59, "taker_buy_base": 139209.0, "taker_buy_quote": 5201.66982 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.03725, "high": 0.03756, "low": 0.03701, "close": 0.03715, "volume": 477658.0, "close_time": 1775530799999, "quote_volume": 17779.51309, "trades": 105, "taker_buy_base": 262081.0, "taker_buy_quote": 9768.48359 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.03728, "high": 0.03739, "low": 0.03728, "close": 0.03736, "volume": 188465.0, "close_time": 1775534399999, "quote_volume": 7032.19181, "trades": 24, "taker_buy_base": 86133.0, "taker_buy_quote": 3214.58364 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.03745, "high": 0.03749, "low": 0.03731, "close": 0.03732, "volume": 59485.0, "close_time": 1775537999999, "quote_volume": 2223.94515, "trades": 27, "taker_buy_base": 21088.0, "taker_buy_quote": 788.18418 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.03725, "high": 0.03725, "low": 0.03711, "close": 0.03711, "volume": 23021.0, "close_time": 1775541599999, "quote_volume": 855.16578, "trades": 13, "taker_buy_base": 752.0, "taker_buy_quote": 27.9497 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.03715, "high": 0.0376, "low": 0.03711, "close": 0.03743, "volume": 292882.0, "close_time": 1775545199999, "quote_volume": 10930.65981, "trades": 89, "taker_buy_base": 123463.0, "taker_buy_quote": 4601.59337 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.03756, "volume": 69634.0, "close_time": 1775548799999, "quote_volume": 2614.8315, "trades": 32, "taker_buy_base": 21656.0, "taker_buy_quote": 813.77623 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.03775, "high": 0.03775, "low": 0.0375, "close": 0.0375, "volume": 110751.0, "close_time": 1775552399999, "quote_volume": 4158.44663, "trades": 29, "taker_buy_base": 90640.0, "taker_buy_quote": 3402.01449 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0375, "high": 0.03774, "low": 0.0375, "close": 0.03766, "volume": 77472.0, "close_time": 1775555999999, "quote_volume": 2913.31272, "trades": 40, "taker_buy_base": 53508.0, "taker_buy_quote": 2012.26561 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0377, "high": 0.0377, "low": 0.03728, "close": 0.03739, "volume": 331146.0, "close_time": 1775559599999, "quote_volume": 12411.18107, "trades": 89, "taker_buy_base": 158550.0, "taker_buy_quote": 5933.97012 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.03735, "high": 0.03755, "low": 0.03735, "close": 0.0374, "volume": 67336.0, "close_time": 1775563199999, "quote_volume": 2521.35983, "trades": 19, "taker_buy_base": 35884.0, "taker_buy_quote": 1346.23833 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.03747, "high": 0.03751, "low": 0.03722, "close": 0.03751, "volume": 176987.0, "close_time": 1775566799999, "quote_volume": 6615.34327, "trades": 46, "taker_buy_base": 105417.0, "taker_buy_quote": 3942.3482 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.03749, "high": 0.03774, "low": 0.03749, "close": 0.03764, "volume": 103999.0, "close_time": 1775570399999, "quote_volume": 3917.76619, "trades": 30, "taker_buy_base": 4921.0, "taker_buy_quote": 185.14567 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.03763, "high": 0.03769, "low": 0.03738, "close": 0.03738, "volume": 232202.0, "close_time": 1775573999999, "quote_volume": 8721.23452, "trades": 69, "taker_buy_base": 81479.0, "taker_buy_quote": 3056.81968 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.03725, "high": 0.03751, "low": 0.03725, "close": 0.03736, "volume": 368206.0, "close_time": 1775577599999, "quote_volume": 13746.49716, "trades": 72, "taker_buy_base": 98849.0, "taker_buy_quote": 3694.73448 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.03746, "high": 0.03762, "low": 0.0374, "close": 0.03745, "volume": 106250.0, "close_time": 1775581199999, "quote_volume": 3982.73189, "trades": 46, "taker_buy_base": 76895.0, "taker_buy_quote": 2883.23842 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.03752, "high": 0.03774, "low": 0.03747, "close": 0.03764, "volume": 71447.0, "close_time": 1775584799999, "quote_volume": 2688.79114, "trades": 33, "taker_buy_base": 46262.0, "taker_buy_quote": 1739.95042 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.03766, "high": 0.03766, "low": 0.03758, "close": 0.0376, "volume": 43693.0, "close_time": 1775588399999, "quote_volume": 1643.03138, "trades": 19, "taker_buy_base": 42974.0, "taker_buy_quote": 1615.98894 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.03757, "high": 0.03816, "low": 0.03755, "close": 0.0381, "volume": 340714.0, "close_time": 1775591999999, "quote_volume": 12959.96549, "trades": 78, "taker_buy_base": 107855.0, "taker_buy_quote": 4089.46446 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.03816, "high": 0.03827, "low": 0.03795, "close": 0.038, "volume": 238943.0, "close_time": 1775595599999, "quote_volume": 9111.51018, "trades": 113, "taker_buy_base": 164743.0, "taker_buy_quote": 6284.28207 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.03805, "high": 0.03857, "low": 0.03805, "close": 0.03852, "volume": 303873.0, "close_time": 1775599199999, "quote_volume": 11666.06587, "trades": 65, "taker_buy_base": 179139.0, "taker_buy_quote": 6882.36766 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.03844, "high": 0.03912, "low": 0.03844, "close": 0.03907, "volume": 765054.0, "close_time": 1775602799999, "quote_volume": 29631.02951, "trades": 165, "taker_buy_base": 344038.0, "taker_buy_quote": 13326.28308 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.03918, "high": 0.03996, "low": 0.03909, "close": 0.03964, "volume": 1308822.0, "close_time": 1775606399999, "quote_volume": 51880.89677, "trades": 299, "taker_buy_base": 584511.0, "taker_buy_quote": 23189.97889 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.03957, "high": 0.03963, "low": 0.03921, "close": 0.03921, "volume": 625792.0, "close_time": 1775609999999, "quote_volume": 24632.44535, "trades": 142, "taker_buy_base": 295914.0, "taker_buy_quote": 11645.89744 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.03915, "high": 0.03923, "low": 0.03864, "close": 0.03892, "volume": 368613.0, "close_time": 1775613599999, "quote_volume": 14330.81346, "trades": 83, "taker_buy_base": 212113.0, "taker_buy_quote": 8250.1921 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.03899, "high": 0.03905, "low": 0.03867, "close": 0.03869, "volume": 145043.0, "close_time": 1775617199999, "quote_volume": 5634.57656, "trades": 36, "taker_buy_base": 92312.0, "taker_buy_quote": 3585.64031 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.03869, "high": 0.03904, "low": 0.03869, "close": 0.03901, "volume": 117484.0, "close_time": 1775620799999, "quote_volume": 4576.59406, "trades": 45, "taker_buy_base": 92412.0, "taker_buy_quote": 3602.46255 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.03889, "high": 0.03922, "low": 0.03889, "close": 0.03916, "volume": 240255.0, "close_time": 1775624399999, "quote_volume": 9377.05393, "trades": 31, "taker_buy_base": 65198.0, "taker_buy_quote": 2549.26369 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.03926, "high": 0.03949, "low": 0.03922, "close": 0.03937, "volume": 391541.0, "close_time": 1775627999999, "quote_volume": 15429.3607, "trades": 83, "taker_buy_base": 200756.0, "taker_buy_quote": 7904.32238 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.03929, "high": 0.03932, "low": 0.03911, "close": 0.03915, "volume": 209157.0, "close_time": 1775631599999, "quote_volume": 8205.84779, "trades": 62, "taker_buy_base": 165844.0, "taker_buy_quote": 6506.78281 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.03918, "high": 0.03941, "low": 0.03902, "close": 0.03921, "volume": 269533.0, "close_time": 1775635199999, "quote_volume": 10563.51154, "trades": 47, "taker_buy_base": 136871.0, "taker_buy_quote": 5360.47407 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.03921, "high": 0.03921, "low": 0.03881, "close": 0.03897, "volume": 331291.0, "close_time": 1775638799999, "quote_volume": 12909.52542, "trades": 95, "taker_buy_base": 88872.0, "taker_buy_quote": 3469.71279 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.03891, "high": 0.03891, "low": 0.03876, "close": 0.03883, "volume": 283161.0, "close_time": 1775642399999, "quote_volume": 10990.21276, "trades": 46, "taker_buy_base": 109734.0, "taker_buy_quote": 4260.50807 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.03879, "high": 0.03884, "low": 0.03864, "close": 0.03864, "volume": 125903.0, "close_time": 1775645999999, "quote_volume": 4879.88293, "trades": 34, "taker_buy_base": 109607.0, "taker_buy_quote": 4248.69356 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0386, "high": 0.03889, "low": 0.03859, "close": 0.03875, "volume": 60560.0, "close_time": 1775649599999, "quote_volume": 2342.20039, "trades": 22, "taker_buy_base": 15897.0, "taker_buy_quote": 617.12918 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.03875, "high": 0.03882, "low": 0.03863, "close": 0.03867, "volume": 273641.0, "close_time": 1775653199999, "quote_volume": 10588.70002, "trades": 47, "taker_buy_base": 236843.0, "taker_buy_quote": 9163.88461 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.03866, "high": 0.03882, "low": 0.03838, "close": 0.0384, "volume": 751532.0, "close_time": 1775656799999, "quote_volume": 28954.51058, "trades": 143, "taker_buy_base": 235940.0, "taker_buy_quote": 9096.74482 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.03845, "high": 0.03856, "low": 0.03783, "close": 0.03796, "volume": 980844.0, "close_time": 1775660399999, "quote_volume": 37405.51591, "trades": 175, "taker_buy_base": 465800.0, "taker_buy_quote": 17740.53322 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.03802, "high": 0.0384, "low": 0.03795, "close": 0.03834, "volume": 449071.0, "close_time": 1775663999999, "quote_volume": 17100.94249, "trades": 77, "taker_buy_base": 83433.0, "taker_buy_quote": 3178.29595 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.03833, "high": 0.03839, "low": 0.0381, "close": 0.03817, "volume": 182935.0, "close_time": 1775667599999, "quote_volume": 6983.36975, "trades": 40, "taker_buy_base": 106097.0, "taker_buy_quote": 4048.53141 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.03813, "high": 0.03842, "low": 0.03813, "close": 0.03839, "volume": 79531.0, "close_time": 1775671199999, "quote_volume": 3045.06753, "trades": 38, "taker_buy_base": 69169.0, "taker_buy_quote": 2648.5273 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.03834, "high": 0.03837, "low": 0.0381, "close": 0.03816, "volume": 83495.0, "close_time": 1775674799999, "quote_volume": 3197.5998, "trades": 13, "taker_buy_base": 73464.0, "taker_buy_quote": 2813.81658 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.03801, "high": 0.03811, "low": 0.03794, "close": 0.03799, "volume": 93515.0, "close_time": 1775678399999, "quote_volume": 3554.26136, "trades": 13, "taker_buy_base": 75579.0, "taker_buy_quote": 2872.97844 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.03813, "high": 0.03817, "low": 0.03802, "close": 0.03804, "volume": 58128.0, "close_time": 1775681999999, "quote_volume": 2213.64782, "trades": 29, "taker_buy_base": 18644.0, "taker_buy_quote": 710.04 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 6811.0, "close_time": 1775685599999, "quote_volume": 260.1802, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.03792, "high": 0.03805, "low": 0.03782, "close": 0.03794, "volume": 183908.0, "close_time": 1775689199999, "quote_volume": 6982.29643, "trades": 38, "taker_buy_base": 44089.0, "taker_buy_quote": 1673.38964 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0378, "high": 0.0378, "low": 0.03756, "close": 0.03765, "volume": 199320.0, "close_time": 1775692799999, "quote_volume": 7507.12344, "trades": 70, "taker_buy_base": 128526.0, "taker_buy_quote": 4840.08074 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.03762, "high": 0.03762, "low": 0.03737, "close": 0.03759, "volume": 271269.0, "close_time": 1775696399999, "quote_volume": 10163.52651, "trades": 42, "taker_buy_base": 108609.0, "taker_buy_quote": 4070.86435 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.03764, "high": 0.03769, "low": 0.03737, "close": 0.03763, "volume": 376659.0, "close_time": 1775699999999, "quote_volume": 14150.78544, "trades": 75, "taker_buy_base": 120434.0, "taker_buy_quote": 4511.22792 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.03775, "high": 0.03812, "low": 0.03764, "close": 0.03808, "volume": 106435.0, "close_time": 1775703599999, "quote_volume": 4022.36383, "trades": 45, "taker_buy_base": 7700.0, "taker_buy_quote": 291.91424 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.03808, "high": 0.03834, "low": 0.03798, "close": 0.03834, "volume": 57596.0, "close_time": 1775707199999, "quote_volume": 2195.57959, "trades": 24, "taker_buy_base": 42739.0, "taker_buy_quote": 1628.6729 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.03828, "high": 0.03853, "low": 0.03812, "close": 0.03824, "volume": 221164.0, "close_time": 1775710799999, "quote_volume": 8463.52073, "trades": 63, "taker_buy_base": 51002.0, "taker_buy_quote": 1956.49979 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.03828, "high": 0.03835, "low": 0.03812, "close": 0.03831, "volume": 31200.0, "close_time": 1775714399999, "quote_volume": 1192.58618, "trades": 15, "taker_buy_base": 15800.0, "taker_buy_quote": 604.07882 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0383, "high": 0.03869, "low": 0.0383, "close": 0.03869, "volume": 81324.0, "close_time": 1775717999999, "quote_volume": 3130.25937, "trades": 37, "taker_buy_base": 56121.0, "taker_buy_quote": 2159.87027 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.03867, "high": 0.03893, "low": 0.03863, "close": 0.03884, "volume": 185190.0, "close_time": 1775721599999, "quote_volume": 7180.39502, "trades": 79, "taker_buy_base": 147248.0, "taker_buy_quote": 5709.02165 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.03879, "high": 0.03917, "low": 0.03879, "close": 0.03914, "volume": 144319.0, "close_time": 1775725199999, "quote_volume": 5630.05451, "trades": 59, "taker_buy_base": 54332.0, "taker_buy_quote": 2119.77401 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.03879, "high": 0.03909, "low": 0.03876, "close": 0.03909, "volume": 191973.0, "close_time": 1775728799999, "quote_volume": 7482.52535, "trades": 72, "taker_buy_base": 162399.0, "taker_buy_quote": 6330.02232 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.03893, "high": 0.03934, "low": 0.03892, "close": 0.03903, "volume": 266429.0, "close_time": 1775732399999, "quote_volume": 10442.7917, "trades": 63, "taker_buy_base": 26387.0, "taker_buy_quote": 1033.16389 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.03916, "high": 0.03924, "low": 0.0389, "close": 0.039, "volume": 151020.0, "close_time": 1775735999999, "quote_volume": 5904.41593, "trades": 33, "taker_buy_base": 106695.0, "taker_buy_quote": 4173.48529 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.03886, "high": 0.03912, "low": 0.03867, "close": 0.03899, "volume": 216035.0, "close_time": 1775739599999, "quote_volume": 8386.78639, "trades": 50, "taker_buy_base": 182474.0, "taker_buy_quote": 7083.50587 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.03892, "high": 0.03893, "low": 0.03851, "close": 0.03865, "volume": 82629.0, "close_time": 1775743199999, "quote_volume": 3199.08325, "trades": 24, "taker_buy_base": 59316.0, "taker_buy_quote": 2292.95114 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.03867, "high": 0.03884, "low": 0.03863, "close": 0.03874, "volume": 167106.0, "close_time": 1775746799999, "quote_volume": 6468.30423, "trades": 37, "taker_buy_base": 72037.0, "taker_buy_quote": 2788.33021 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.03888, "high": 0.03947, "low": 0.03879, "close": 0.03916, "volume": 403623.0, "close_time": 1775750399999, "quote_volume": 15847.32, "trades": 96, "taker_buy_base": 72540.0, "taker_buy_quote": 2853.72786 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.03922, "high": 0.03939, "low": 0.03907, "close": 0.03916, "volume": 429665.0, "close_time": 1775753999999, "quote_volume": 16865.73369, "trades": 91, "taker_buy_base": 199113.0, "taker_buy_quote": 7827.14509 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.03934, "high": 0.03943, "low": 0.03915, "close": 0.0392, "volume": 47209.0, "close_time": 1775757599999, "quote_volume": 1856.14187, "trades": 24, "taker_buy_base": 39369.0, "taker_buy_quote": 1548.75615 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.03907, "high": 0.03929, "low": 0.03904, "close": 0.03929, "volume": 55247.0, "close_time": 1775761199999, "quote_volume": 2163.39012, "trades": 28, "taker_buy_base": 5936.0, "taker_buy_quote": 233.0246 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.03923, "high": 0.03925, "low": 0.0391, "close": 0.03912, "volume": 93183.0, "close_time": 1775764799999, "quote_volume": 3647.95121, "trades": 36, "taker_buy_base": 57389.0, "taker_buy_quote": 2245.41292 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.03909, "high": 0.03926, "low": 0.03909, "close": 0.0391, "volume": 91047.0, "close_time": 1775768399999, "quote_volume": 3566.25506, "trades": 29, "taker_buy_base": 50458.0, "taker_buy_quote": 1976.13188 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.03911, "high": 0.03918, "low": 0.039, "close": 0.03904, "volume": 181215.0, "close_time": 1775771999999, "quote_volume": 7071.09686, "trades": 37, "taker_buy_base": 56449.0, "taker_buy_quote": 2203.14654 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.039, "high": 0.03943, "low": 0.03896, "close": 0.03899, "volume": 92182.0, "close_time": 1775775599999, "quote_volume": 3609.99399, "trades": 48, "taker_buy_base": 31612.0, "taker_buy_quote": 1240.27946 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0389, "high": 0.03908, "low": 0.03883, "close": 0.03897, "volume": 110600.0, "close_time": 1775779199999, "quote_volume": 4304.61609, "trades": 18, "taker_buy_base": 89944.0, "taker_buy_quote": 3499.14642 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.03898, "high": 0.03923, "low": 0.03888, "close": 0.03911, "volume": 233789.0, "close_time": 1775782799999, "quote_volume": 9122.8046, "trades": 45, "taker_buy_base": 22155.0, "taker_buy_quote": 864.17706 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.03898, "high": 0.0392, "low": 0.03883, "close": 0.03918, "volume": 54336.0, "close_time": 1775786399999, "quote_volume": 2125.63013, "trades": 12, "taker_buy_base": 46670.0, "taker_buy_quote": 1826.80945 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.03936, "high": 0.03968, "low": 0.03933, "close": 0.03942, "volume": 229497.0, "close_time": 1775789999999, "quote_volume": 9046.49885, "trades": 67, "taker_buy_base": 130946.0, "taker_buy_quote": 5164.88654 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.03939, "high": 0.03955, "low": 0.03928, "close": 0.0395, "volume": 248121.0, "close_time": 1775793599999, "quote_volume": 9800.28943, "trades": 20, "taker_buy_base": 96839.0, "taker_buy_quote": 3822.88166 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.03951, "high": 0.03963, "low": 0.03946, "close": 0.03959, "volume": 172486.0, "close_time": 1775797199999, "quote_volume": 6816.46602, "trades": 14, "taker_buy_base": 79254.0, "taker_buy_quote": 3135.4605 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.03958, "high": 0.03958, "low": 0.03943, "close": 0.03953, "volume": 38120.0, "close_time": 1775800799999, "quote_volume": 1504.29284, "trades": 17, "taker_buy_base": 14827.0, "taker_buy_quote": 585.51189 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0395, "high": 0.0395, "low": 0.03915, "close": 0.03923, "volume": 10152.0, "close_time": 1775804399999, "quote_volume": 398.88144, "trades": 10, "taker_buy_base": 2193.0, "taker_buy_quote": 85.87788 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.03919, "high": 0.03935, "low": 0.03918, "close": 0.03923, "volume": 90263.0, "close_time": 1775807999999, "quote_volume": 3544.27869, "trades": 20, "taker_buy_base": 72719.0, "taker_buy_quote": 2855.58897 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.03923, "high": 0.03954, "low": 0.03919, "close": 0.03933, "volume": 663138.0, "close_time": 1775811599999, "quote_volume": 26102.71962, "trades": 143, "taker_buy_base": 473467.0, "taker_buy_quote": 18631.43583 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.03936, "high": 0.03959, "low": 0.03936, "close": 0.03953, "volume": 193567.0, "close_time": 1775815199999, "quote_volume": 7640.38091, "trades": 110, "taker_buy_base": 113948.0, "taker_buy_quote": 4498.25883 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.03958, "high": 0.03963, "low": 0.03931, "close": 0.03934, "volume": 102556.0, "close_time": 1775818799999, "quote_volume": 4049.22912, "trades": 47, "taker_buy_base": 72978.0, "taker_buy_quote": 2882.64217 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.03937, "high": 0.03942, "low": 0.0391, "close": 0.03912, "volume": 377204.0, "close_time": 1775822399999, "quote_volume": 14819.96566, "trades": 81, "taker_buy_base": 261340.0, "taker_buy_quote": 10264.42621 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.03912, "high": 0.03933, "low": 0.03899, "close": 0.03929, "volume": 344753.0, "close_time": 1775825999999, "quote_volume": 13510.63166, "trades": 98, "taker_buy_base": 207062.0, "taker_buy_quote": 8111.30776 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.03929, "high": 0.03951, "low": 0.03913, "close": 0.03935, "volume": 112299.0, "close_time": 1775829599999, "quote_volume": 4415.69175, "trades": 56, "taker_buy_base": 32015.0, "taker_buy_quote": 1257.73795 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0393, "high": 0.03932, "low": 0.03902, "close": 0.03911, "volume": 190450.0, "close_time": 1775833199999, "quote_volume": 7460.94261, "trades": 65, "taker_buy_base": 56888.0, "taker_buy_quote": 2228.5312 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.03914, "high": 0.03922, "low": 0.03892, "close": 0.03904, "volume": 76559.0, "close_time": 1775836799999, "quote_volume": 2991.5515, "trades": 27, "taker_buy_base": 33949.0, "taker_buy_quote": 1326.52274 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.03899, "high": 0.03929, "low": 0.03899, "close": 0.03928, "volume": 123595.0, "close_time": 1775840399999, "quote_volume": 4840.79197, "trades": 24, "taker_buy_base": 49719.0, "taker_buy_quote": 1945.89169 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.03933, "high": 0.03936, "low": 0.0392, "close": 0.03923, "volume": 37185.0, "close_time": 1775843999999, "quote_volume": 1462.70705, "trades": 6, "taker_buy_base": 255.0, "taker_buy_quote": 10.00365 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.03922, "high": 0.03974, "low": 0.03922, "close": 0.03965, "volume": 1010860.0, "close_time": 1775847599999, "quote_volume": 39701.98181, "trades": 115, "taker_buy_base": 928338.0, "taker_buy_quote": 36428.43783 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.03959, "high": 0.03968, "low": 0.03948, "close": 0.03952, "volume": 52609.0, "close_time": 1775851199999, "quote_volume": 2080.24934, "trades": 27, "taker_buy_base": 51342.0, "taker_buy_quote": 2030.13881 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.03954, "high": 0.03969, "low": 0.03949, "close": 0.03969, "volume": 251819.0, "close_time": 1775854799999, "quote_volume": 9978.9616, "trades": 47, "taker_buy_base": 155425.0, "taker_buy_quote": 6157.43252 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.03965, "high": 0.03974, "low": 0.03948, "close": 0.03969, "volume": 70018.0, "close_time": 1775858399999, "quote_volume": 2776.29466, "trades": 21, "taker_buy_base": 3245.0, "taker_buy_quote": 128.6863 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.03969, "high": 0.03986, "low": 0.03964, "close": 0.03978, "volume": 107932.0, "close_time": 1775861999999, "quote_volume": 4290.88349, "trades": 34, "taker_buy_base": 53907.0, "taker_buy_quote": 2143.80447 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.03969, "high": 0.03975, "low": 0.03957, "close": 0.03958, "volume": 100497.0, "close_time": 1775865599999, "quote_volume": 3985.84827, "trades": 49, "taker_buy_base": 48577.0, "taker_buy_quote": 1926.15404 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.03963, "high": 0.03966, "low": 0.03925, "close": 0.03936, "volume": 109889.0, "close_time": 1775869199999, "quote_volume": 4341.22877, "trades": 38, "taker_buy_base": 78969.0, "taker_buy_quote": 3123.71724 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.03935, "high": 0.03954, "low": 0.03915, "close": 0.03954, "volume": 20323.0, "close_time": 1775872799999, "quote_volume": 798.28901, "trades": 14, "taker_buy_base": 13540.0, "taker_buy_quote": 532.68662 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.03962, "high": 0.03976, "low": 0.0395, "close": 0.03976, "volume": 425347.0, "close_time": 1775876399999, "quote_volume": 16832.04764, "trades": 68, "taker_buy_base": 162931.0, "taker_buy_quote": 6452.46947 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.03978, "high": 0.03983, "low": 0.03965, "close": 0.03965, "volume": 19437.0, "close_time": 1775879999999, "quote_volume": 772.72991, "trades": 11, "taker_buy_base": 11712.0, "taker_buy_quote": 465.84906 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.03961, "high": 0.03998, "low": 0.03956, "close": 0.0399, "volume": 145957.0, "close_time": 1775883599999, "quote_volume": 5809.07804, "trades": 40, "taker_buy_base": 39218.0, "taker_buy_quote": 1558.00202 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.03976, "high": 0.03976, "low": 0.03946, "close": 0.03959, "volume": 234400.0, "close_time": 1775887199999, "quote_volume": 9283.79449, "trades": 43, "taker_buy_base": 127453.0, "taker_buy_quote": 5045.72994 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.03949, "high": 0.03976, "low": 0.03949, "close": 0.03973, "volume": 44083.0, "close_time": 1775890799999, "quote_volume": 1745.62153, "trades": 17, "taker_buy_base": 12714.0, "taker_buy_quote": 502.60981 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.03967, "high": 0.03967, "low": 0.03953, "close": 0.03963, "volume": 87809.0, "close_time": 1775894399999, "quote_volume": 3477.27767, "trades": 19, "taker_buy_base": 74244.0, "taker_buy_quote": 2940.28195 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.03958, "high": 0.03959, "low": 0.03953, "close": 0.03956, "volume": 16774.0, "close_time": 1775897999999, "quote_volume": 663.82896, "trades": 8, "taker_buy_base": 13800.0, "taker_buy_quote": 546.18915 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.03944, "high": 0.03945, "low": 0.03925, "close": 0.03928, "volume": 19192.0, "close_time": 1775901599999, "quote_volume": 754.16704, "trades": 10, "taker_buy_base": 9796.0, "taker_buy_quote": 385.21429 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.03921, "high": 0.03932, "low": 0.03913, "close": 0.0393, "volume": 54699.0, "close_time": 1775905199999, "quote_volume": 2145.90004, "trades": 23, "taker_buy_base": 9116.0, "taker_buy_quote": 357.47405 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.03933, "high": 0.03944, "low": 0.03928, "close": 0.03934, "volume": 150797.0, "close_time": 1775908799999, "quote_volume": 5941.81981, "trades": 29, "taker_buy_base": 133091.0, "taker_buy_quote": 5245.25356 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.03931, "high": 0.03932, "low": 0.03916, "close": 0.03924, "volume": 60951.0, "close_time": 1775912399999, "quote_volume": 2390.72954, "trades": 19, "taker_buy_base": 4881.0, "taker_buy_quote": 191.6889 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.03924, "high": 0.03924, "low": 0.03908, "close": 0.03914, "volume": 263298.0, "close_time": 1775915999999, "quote_volume": 10317.88991, "trades": 34, "taker_buy_base": 36113.0, "taker_buy_quote": 1414.01495 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.03934, "high": 0.03934, "low": 0.03925, "close": 0.03925, "volume": 5239.0, "close_time": 1775919599999, "quote_volume": 205.84805, "trades": 3, "taker_buy_base": 3046.0, "taker_buy_quote": 119.7728 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.03919, "high": 0.03919, "low": 0.03919, "close": 0.03919, "volume": 566.0, "close_time": 1775923199999, "quote_volume": 22.18154, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.03917, "high": 0.03923, "low": 0.03917, "close": 0.03923, "volume": 13164.0, "close_time": 1775926799999, "quote_volume": 516.20635, "trades": 7, "taker_buy_base": 10971.0, "taker_buy_quote": 430.30654 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.03946, "high": 0.04008, "low": 0.03941, "close": 0.03952, "volume": 1536466.0, "close_time": 1744401599999, "quote_volume": 61093.10467, "trades": 344, "taker_buy_base": 1097339.0, "taker_buy_quote": 43647.14676 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.03953, "high": 0.03986, "low": 0.03882, "close": 0.03883, "volume": 3133249.0, "close_time": 1744415999999, "quote_volume": 122906.42866, "trades": 748, "taker_buy_base": 2487472.0, "taker_buy_quote": 97501.19366 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.03887, "high": 0.03904, "low": 0.03804, "close": 0.03824, "volume": 1709313.0, "close_time": 1744430399999, "quote_volume": 66054.01775, "trades": 317, "taker_buy_base": 1173679.0, "taker_buy_quote": 45349.44846 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.03814, "high": 0.03872, "low": 0.03813, "close": 0.03854, "volume": 985665.0, "close_time": 1744444799999, "quote_volume": 37941.6157, "trades": 208, "taker_buy_base": 673300.0, "taker_buy_quote": 25919.31427 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.03867, "high": 0.03922, "low": 0.03866, "close": 0.03912, "volume": 1156657.0, "close_time": 1744459199999, "quote_volume": 45033.77331, "trades": 338, "taker_buy_base": 553049.0, "taker_buy_quote": 21546.09749 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.03916, "high": 0.04059, "low": 0.0391, "close": 0.04028, "volume": 1240260.0, "close_time": 1744473599999, "quote_volume": 49540.47941, "trades": 390, "taker_buy_base": 700373.0, "taker_buy_quote": 27999.62816 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.04017, "high": 0.0402, "low": 0.03971, "close": 0.03997, "volume": 890950.0, "close_time": 1744487999999, "quote_volume": 35639.6324, "trades": 230, "taker_buy_base": 424674.0, "taker_buy_quote": 16972.0373 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.04003, "high": 0.04036, "low": 0.03993, "close": 0.04017, "volume": 591547.0, "close_time": 1744502399999, "quote_volume": 23763.98588, "trades": 132, "taker_buy_base": 440561.0, "taker_buy_quote": 17696.79491 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.04022, "high": 0.04028, "low": 0.0398, "close": 0.03988, "volume": 347641.0, "close_time": 1744516799999, "quote_volume": 13894.37295, "trades": 62, "taker_buy_base": 229382.0, "taker_buy_quote": 9170.43004 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.03986, "high": 0.03987, "low": 0.03929, "close": 0.03941, "volume": 1110619.0, "close_time": 1744531199999, "quote_volume": 43912.33771, "trades": 197, "taker_buy_base": 593595.0, "taker_buy_quote": 23486.84916 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.03935, "high": 0.03981, "low": 0.03925, "close": 0.03934, "volume": 983773.0, "close_time": 1744545599999, "quote_volume": 38851.6308, "trades": 181, "taker_buy_base": 633283.0, "taker_buy_quote": 24982.26126 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0383, "close": 0.03851, "volume": 2001228.0, "close_time": 1744559999999, "quote_volume": 77558.42428, "trades": 389, "taker_buy_base": 1220044.0, "taker_buy_quote": 47310.49202 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.03847, "high": 0.03951, "low": 0.03748, "close": 0.03787, "volume": 1998200.0, "close_time": 1744574399999, "quote_volume": 77096.23627, "trades": 424, "taker_buy_base": 1314742.0, "taker_buy_quote": 50654.7436 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.03783, "high": 0.03819, "low": 0.03673, "close": 0.03733, "volume": 1785359.0, "close_time": 1744588799999, "quote_volume": 66702.10113, "trades": 569, "taker_buy_base": 986827.0, "taker_buy_quote": 36979.03706 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.03726, "high": 0.03849, "low": 0.03715, "close": 0.03781, "volume": 378880.0, "close_time": 1744603199999, "quote_volume": 14359.55029, "trades": 156, "taker_buy_base": 160682.0, "taker_buy_quote": 6071.29018 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.03782, "high": 0.03828, "low": 0.03744, "close": 0.03785, "volume": 723670.0, "close_time": 1744617599999, "quote_volume": 27332.83199, "trades": 155, "taker_buy_base": 406666.0, "taker_buy_quote": 15365.66253 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.03786, "high": 0.0386, "low": 0.03758, "close": 0.03859, "volume": 988734.0, "close_time": 1744631999999, "quote_volume": 37603.12735, "trades": 230, "taker_buy_base": 613983.0, "taker_buy_quote": 23323.10341 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.03865, "high": 0.03879, "low": 0.03738, "close": 0.03744, "volume": 1146817.0, "close_time": 1744646399999, "quote_volume": 43768.46277, "trades": 329, "taker_buy_base": 727849.0, "taker_buy_quote": 27741.18645 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.03745, "high": 0.03793, "low": 0.03725, "close": 0.03768, "volume": 1175082.0, "close_time": 1744660799999, "quote_volume": 44207.74024, "trades": 241, "taker_buy_base": 697331.0, "taker_buy_quote": 26225.33845 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.03765, "high": 0.03771, "low": 0.037, "close": 0.03716, "volume": 2493873.0, "close_time": 1744675199999, "quote_volume": 92729.75173, "trades": 348, "taker_buy_base": 1852483.0, "taker_buy_quote": 68850.93211 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.03719, "high": 0.03745, "low": 0.037, "close": 0.03741, "volume": 2207895.0, "close_time": 1744689599999, "quote_volume": 82185.27131, "trades": 410, "taker_buy_base": 1429450.0, "taker_buy_quote": 53194.14727 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.03734, "high": 0.03779, "low": 0.03715, "close": 0.03733, "volume": 1001796.0, "close_time": 1744703999999, "quote_volume": 37551.92331, "trades": 269, "taker_buy_base": 596109.0, "taker_buy_quote": 22335.94473 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.03739, "high": 0.03751, "low": 0.03645, "close": 0.03668, "volume": 2018575.0, "close_time": 1744718399999, "quote_volume": 74649.14465, "trades": 391, "taker_buy_base": 1353828.0, "taker_buy_quote": 50043.05699 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.03665, "high": 0.03727, "low": 0.03635, "close": 0.03649, "volume": 2854282.0, "close_time": 1744732799999, "quote_volume": 104746.13022, "trades": 580, "taker_buy_base": 2074676.0, "taker_buy_quote": 76082.03695 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.03654, "high": 0.03654, "low": 0.0359, "close": 0.03601, "volume": 2359087.0, "close_time": 1744747199999, "quote_volume": 85610.48124, "trades": 485, "taker_buy_base": 1660048.0, "taker_buy_quote": 60274.57527 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.03605, "high": 0.03631, "low": 0.03578, "close": 0.03606, "volume": 2632863.0, "close_time": 1744761599999, "quote_volume": 94850.00092, "trades": 320, "taker_buy_base": 2252015.0, "taker_buy_quote": 81103.73209 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.03606, "high": 0.03655, "low": 0.03583, "close": 0.03633, "volume": 1752160.0, "close_time": 1744775999999, "quote_volume": 63351.53188, "trades": 274, "taker_buy_base": 1352160.0, "taker_buy_quote": 48895.26647 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.03638, "high": 0.03645, "low": 0.03567, "close": 0.0357, "volume": 2657507.0, "close_time": 1744790399999, "quote_volume": 95728.82628, "trades": 401, "taker_buy_base": 2145564.0, "taker_buy_quote": 77255.84419 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.03576, "high": 0.0362, "low": 0.03556, "close": 0.0358, "volume": 3381019.0, "close_time": 1744804799999, "quote_volume": 120723.98301, "trades": 497, "taker_buy_base": 2757299.0, "taker_buy_quote": 98446.98216 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.03575, "high": 0.0362, "low": 0.0355, "close": 0.03571, "volume": 3306144.0, "close_time": 1744819199999, "quote_volume": 118204.71451, "trades": 758, "taker_buy_base": 2147396.0, "taker_buy_quote": 76722.12558 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0357, "high": 0.03597, "low": 0.03463, "close": 0.0355, "volume": 3300631.0, "close_time": 1744833599999, "quote_volume": 116403.6626, "trades": 1026, "taker_buy_base": 1994164.0, "taker_buy_quote": 70344.01727 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0355, "high": 0.03569, "low": 0.03516, "close": 0.03546, "volume": 3092692.0, "close_time": 1744847999999, "quote_volume": 109483.71869, "trades": 675, "taker_buy_base": 2537260.0, "taker_buy_quote": 89825.28276 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.03544, "high": 0.03553, "low": 0.03507, "close": 0.03526, "volume": 2632786.0, "close_time": 1744862399999, "quote_volume": 92879.91424, "trades": 587, "taker_buy_base": 2312018.0, "taker_buy_quote": 81543.1335 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.03527, "high": 0.03618, "low": 0.03517, "close": 0.03583, "volume": 2397249.0, "close_time": 1744876799999, "quote_volume": 85993.64463, "trades": 520, "taker_buy_base": 1488863.0, "taker_buy_quote": 53439.9876 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.03588, "high": 0.03593, "low": 0.03555, "close": 0.03574, "volume": 1953027.0, "close_time": 1744891199999, "quote_volume": 69742.55567, "trades": 456, "taker_buy_base": 1548256.0, "taker_buy_quote": 55283.62125 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.03578, "high": 0.03602, "low": 0.03503, "close": 0.03553, "volume": 3040597.0, "close_time": 1744905599999, "quote_volume": 107971.71828, "trades": 1054, "taker_buy_base": 2300246.0, "taker_buy_quote": 81648.69099 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.03553, "high": 0.03581, "low": 0.03511, "close": 0.03532, "volume": 3133997.0, "close_time": 1744919999999, "quote_volume": 111245.10436, "trades": 858, "taker_buy_base": 2144787.0, "taker_buy_quote": 76104.59273 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.03529, "high": 0.03546, "low": 0.03513, "close": 0.03537, "volume": 3046028.0, "close_time": 1744934399999, "quote_volume": 107555.17659, "trades": 596, "taker_buy_base": 2496720.0, "taker_buy_quote": 88133.016 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.03542, "high": 0.03604, "low": 0.03512, "close": 0.036, "volume": 1687714.0, "close_time": 1744948799999, "quote_volume": 60070.41476, "trades": 494, "taker_buy_base": 998866.0, "taker_buy_quote": 35501.1955 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.03603, "high": 0.03648, "low": 0.03593, "close": 0.03628, "volume": 1460066.0, "close_time": 1744963199999, "quote_volume": 52822.71406, "trades": 510, "taker_buy_base": 516302.0, "taker_buy_quote": 18663.80424 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.03626, "high": 0.03684, "low": 0.03622, "close": 0.03662, "volume": 2050758.0, "close_time": 1744977599999, "quote_volume": 74892.53389, "trades": 597, "taker_buy_base": 1176006.0, "taker_buy_quote": 42993.78138 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.03667, "high": 0.03702, "low": 0.03613, "close": 0.03621, "volume": 2569445.0, "close_time": 1744991999999, "quote_volume": 94198.1748, "trades": 659, "taker_buy_base": 1683814.0, "taker_buy_quote": 61813.81279 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.0362, "high": 0.03668, "low": 0.03616, "close": 0.03651, "volume": 1564883.0, "close_time": 1745006399999, "quote_volume": 57043.56455, "trades": 693, "taker_buy_base": 950875.0, "taker_buy_quote": 34638.13988 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.03657, "high": 0.03678, "low": 0.03648, "close": 0.03663, "volume": 2098084.0, "close_time": 1745020799999, "quote_volume": 76798.0955, "trades": 716, "taker_buy_base": 1481050.0, "taker_buy_quote": 54209.9303 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.03664, "high": 0.03784, "low": 0.03661, "close": 0.03737, "volume": 3797863.0, "close_time": 1745035199999, "quote_volume": 142066.79213, "trades": 1464, "taker_buy_base": 2824894.0, "taker_buy_quote": 105595.59122 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.03736, "high": 0.03741, "low": 0.03692, "close": 0.03722, "volume": 784417.0, "close_time": 1745049599999, "quote_volume": 29153.02841, "trades": 697, "taker_buy_base": 419636.0, "taker_buy_quote": 15602.42798 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.03726, "high": 0.03737, "low": 0.0371, "close": 0.03718, "volume": 1019355.0, "close_time": 1745063999999, "quote_volume": 37940.3467, "trades": 375, "taker_buy_base": 535871.0, "taker_buy_quote": 19938.5215 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.03718, "high": 0.0375, "low": 0.037, "close": 0.03724, "volume": 2539333.0, "close_time": 1745078399999, "quote_volume": 94438.83479, "trades": 678, "taker_buy_base": 1692132.0, "taker_buy_quote": 62932.82538 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.03731, "high": 0.03767, "low": 0.03719, "close": 0.03744, "volume": 1848509.0, "close_time": 1745092799999, "quote_volume": 69183.99371, "trades": 749, "taker_buy_base": 1069470.0, "taker_buy_quote": 40029.95923 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.03743, "high": 0.03793, "low": 0.03735, "close": 0.03768, "volume": 1221630.0, "close_time": 1745107199999, "quote_volume": 46004.63811, "trades": 724, "taker_buy_base": 695150.0, "taker_buy_quote": 26170.00918 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.03774, "high": 0.03775, "low": 0.03735, "close": 0.03768, "volume": 1084609.0, "close_time": 1745121599999, "quote_volume": 40725.45287, "trades": 514, "taker_buy_base": 409315.0, "taker_buy_quote": 15370.50017 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.03768, "high": 0.03846, "low": 0.03753, "close": 0.03761, "volume": 2455149.0, "close_time": 1745135999999, "quote_volume": 93274.26039, "trades": 660, "taker_buy_base": 909911.0, "taker_buy_quote": 34567.82864 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.03759, "high": 0.03782, "low": 0.03672, "close": 0.03703, "volume": 1776646.0, "close_time": 1745150399999, "quote_volume": 66111.78317, "trades": 607, "taker_buy_base": 785471.0, "taker_buy_quote": 29238.80776 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.03701, "high": 0.03738, "low": 0.03681, "close": 0.03738, "volume": 697988.0, "close_time": 1745164799999, "quote_volume": 25906.73303, "trades": 274, "taker_buy_base": 384415.0, "taker_buy_quote": 14278.85291 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.03743, "high": 0.03809, "low": 0.03725, "close": 0.03756, "volume": 1186949.0, "close_time": 1745179199999, "quote_volume": 44754.82182, "trades": 479, "taker_buy_base": 664344.0, "taker_buy_quote": 25041.64932 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.03756, "high": 0.03783, "low": 0.03738, "close": 0.03767, "volume": 981519.0, "close_time": 1745193599999, "quote_volume": 36895.5392, "trades": 338, "taker_buy_base": 697836.0, "taker_buy_quote": 26226.58543 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.03772, "high": 0.03841, "low": 0.0376, "close": 0.03768, "volume": 1400256.0, "close_time": 1745207999999, "quote_volume": 53179.00782, "trades": 684, "taker_buy_base": 752022.0, "taker_buy_quote": 28585.50056 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.03781, "high": 0.03865, "low": 0.0376, "close": 0.03824, "volume": 1617850.0, "close_time": 1745222399999, "quote_volume": 61747.47001, "trades": 968, "taker_buy_base": 797572.0, "taker_buy_quote": 30460.10666 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.03831, "high": 0.0385, "low": 0.03786, "close": 0.03814, "volume": 1708652.0, "close_time": 1745236799999, "quote_volume": 65260.13915, "trades": 1274, "taker_buy_base": 929274.0, "taker_buy_quote": 35494.83144 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.03815, "high": 0.03865, "low": 0.03806, "close": 0.03812, "volume": 2739646.0, "close_time": 1745251199999, "quote_volume": 105049.917, "trades": 1206, "taker_buy_base": 1207755.0, "taker_buy_quote": 46324.20033 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.03817, "high": 0.03819, "low": 0.03714, "close": 0.03745, "volume": 2096764.0, "close_time": 1745265599999, "quote_volume": 78698.83304, "trades": 1136, "taker_buy_base": 1278426.0, "taker_buy_quote": 47960.39359 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.03745, "high": 0.03752, "low": 0.03713, "close": 0.03748, "volume": 1925282.0, "close_time": 1745279999999, "quote_volume": 71826.02436, "trades": 758, "taker_buy_base": 1463754.0, "taker_buy_quote": 54594.44128 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0364, "close": 0.03712, "volume": 2552707.0, "close_time": 1745294399999, "quote_volume": 94287.42831, "trades": 1382, "taker_buy_base": 1321531.0, "taker_buy_quote": 48836.78985 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.03711, "high": 0.03737, "low": 0.03648, "close": 0.03731, "volume": 2444047.0, "close_time": 1745308799999, "quote_volume": 90014.83794, "trades": 2882, "taker_buy_base": 1210755.0, "taker_buy_quote": 44577.9171 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.0374, "high": 0.03756, "low": 0.03705, "close": 0.03753, "volume": 2112353.0, "close_time": 1745323199999, "quote_volume": 78828.91559, "trades": 2170, "taker_buy_base": 1187228.0, "taker_buy_quote": 44290.02216 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.03752, "high": 0.0392, "low": 0.03748, "close": 0.03874, "volume": 4792708.0, "close_time": 1745337599999, "quote_volume": 183244.25621, "trades": 3719, "taker_buy_base": 2916406.0, "taker_buy_quote": 111422.99333 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.03885, "high": 0.03907, "low": 0.03856, "close": 0.03898, "volume": 1338673.0, "close_time": 1745351999999, "quote_volume": 52007.95296, "trades": 767, "taker_buy_base": 626874.0, "taker_buy_quote": 24352.72072 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.039, "high": 0.04061, "low": 0.03889, "close": 0.04054, "volume": 7766711.0, "close_time": 1745366399999, "quote_volume": 309934.79087, "trades": 3106, "taker_buy_base": 4936624.0, "taker_buy_quote": 197374.64242 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.04055, "high": 0.04075, "low": 0.04005, "close": 0.04075, "volume": 2360118.0, "close_time": 1745380799999, "quote_volume": 95429.33219, "trades": 1218, "taker_buy_base": 658887.0, "taker_buy_quote": 26672.03227 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.04073, "high": 0.04102, "low": 0.04039, "close": 0.0408, "volume": 1593296.0, "close_time": 1745395199999, "quote_volume": 64913.45862, "trades": 973, "taker_buy_base": 740314.0, "taker_buy_quote": 30151.60867 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.04071, "high": 0.04164, "low": 0.04062, "close": 0.04144, "volume": 2657472.0, "close_time": 1745409599999, "quote_volume": 109698.50294, "trades": 1532, "taker_buy_base": 1419910.0, "taker_buy_quote": 58604.925 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.04143, "high": 0.04178, "low": 0.03973, "close": 0.04024, "volume": 3578255.0, "close_time": 1745423999999, "quote_volume": 145839.4122, "trades": 2443, "taker_buy_base": 1485846.0, "taker_buy_quote": 60720.57476 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.04028, "high": 0.04115, "low": 0.04, "close": 0.04058, "volume": 1714701.0, "close_time": 1745438399999, "quote_volume": 69574.84864, "trades": 1204, "taker_buy_base": 746076.0, "taker_buy_quote": 30257.17097 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.04069, "high": 0.04131, "low": 0.0406, "close": 0.0412, "volume": 1068025.0, "close_time": 1745452799999, "quote_volume": 43721.28931, "trades": 621, "taker_buy_base": 385773.0, "taker_buy_quote": 15778.42508 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0412, "high": 0.04141, "low": 0.04006, "close": 0.04006, "volume": 1266467.0, "close_time": 1745467199999, "quote_volume": 51677.73512, "trades": 774, "taker_buy_base": 462575.0, "taker_buy_quote": 18929.82135 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.04012, "high": 0.04096, "low": 0.04005, "close": 0.04022, "volume": 946860.0, "close_time": 1745481599999, "quote_volume": 38268.09955, "trades": 702, "taker_buy_base": 415805.0, "taker_buy_quote": 16792.42377 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.04026, "high": 0.04046, "low": 0.03967, "close": 0.04045, "volume": 1590556.0, "close_time": 1745495999999, "quote_volume": 63871.97075, "trades": 925, "taker_buy_base": 782760.0, "taker_buy_quote": 31436.60769 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.04042, "high": 0.04173, "low": 0.04022, "close": 0.04126, "volume": 3717628.0, "close_time": 1745510399999, "quote_volume": 152172.81871, "trades": 2784, "taker_buy_base": 1651379.0, "taker_buy_quote": 67629.24298 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.04129, "high": 0.04152, "low": 0.04063, "close": 0.04107, "volume": 1106204.0, "close_time": 1745524799999, "quote_volume": 45444.17414, "trades": 862, "taker_buy_base": 550104.0, "taker_buy_quote": 22609.98355 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.04107, "high": 0.04153, "low": 0.04095, "close": 0.04149, "volume": 1021340.0, "close_time": 1745539199999, "quote_volume": 42106.28719, "trades": 942, "taker_buy_base": 549729.0, "taker_buy_quote": 22648.75379 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.04138, "high": 0.04201, "low": 0.04091, "close": 0.04143, "volume": 1019797.0, "close_time": 1745553599999, "quote_volume": 42243.79251, "trades": 730, "taker_buy_base": 496107.0, "taker_buy_quote": 20562.9389 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.0414, "high": 0.04235, "low": 0.0414, "close": 0.04228, "volume": 1749429.0, "close_time": 1745567999999, "quote_volume": 73668.11956, "trades": 1409, "taker_buy_base": 654407.0, "taker_buy_quote": 27543.03769 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.04232, "high": 0.0426, "low": 0.04182, "close": 0.04226, "volume": 1453857.0, "close_time": 1745582399999, "quote_volume": 61418.50481, "trades": 848, "taker_buy_base": 718157.0, "taker_buy_quote": 30335.72731 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.04228, "high": 0.04273, "low": 0.04148, "close": 0.04214, "volume": 2489230.0, "close_time": 1745596799999, "quote_volume": 105151.36123, "trades": 3205, "taker_buy_base": 1270430.0, "taker_buy_quote": 53660.15051 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.04217, "high": 0.04253, "low": 0.0418, "close": 0.04206, "volume": 1040868.0, "close_time": 1745611199999, "quote_volume": 43870.64531, "trades": 680, "taker_buy_base": 647536.0, "taker_buy_quote": 27309.38481 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.04205, "high": 0.04244, "low": 0.04192, "close": 0.04229, "volume": 829208.0, "close_time": 1745625599999, "quote_volume": 34994.87429, "trades": 598, "taker_buy_base": 343417.0, "taker_buy_quote": 14482.74266 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.04235, "high": 0.0439, "low": 0.04235, "close": 0.04372, "volume": 1422867.0, "close_time": 1745639999999, "quote_volume": 61713.6601, "trades": 1244, "taker_buy_base": 608448.0, "taker_buy_quote": 26389.47644 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.04376, "high": 0.04403, "low": 0.04317, "close": 0.04369, "volume": 922535.0, "close_time": 1745654399999, "quote_volume": 40285.83279, "trades": 675, "taker_buy_base": 425208.0, "taker_buy_quote": 18549.2311 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.04367, "high": 0.04386, "low": 0.04197, "close": 0.04203, "volume": 1596276.0, "close_time": 1745668799999, "quote_volume": 68551.89144, "trades": 1051, "taker_buy_base": 733000.0, "taker_buy_quote": 31537.00167 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.04209, "high": 0.04268, "low": 0.04165, "close": 0.04261, "volume": 1020734.0, "close_time": 1745683199999, "quote_volume": 43080.52702, "trades": 568, "taker_buy_base": 413854.0, "taker_buy_quote": 17456.45698 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.04259, "high": 0.04267, "low": 0.04227, "close": 0.04256, "volume": 572915.0, "close_time": 1745697599999, "quote_volume": 24338.26601, "trades": 269, "taker_buy_base": 249444.0, "taker_buy_quote": 10591.71097 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.04268, "high": 0.04297, "low": 0.04261, "close": 0.04295, "volume": 483059.0, "close_time": 1745711999999, "quote_volume": 20686.15064, "trades": 311, "taker_buy_base": 228536.0, "taker_buy_quote": 9786.41283 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.04293, "high": 0.04323, "low": 0.04189, "close": 0.04229, "volume": 1595417.0, "close_time": 1745726399999, "quote_volume": 67826.35905, "trades": 701, "taker_buy_base": 1019023.0, "taker_buy_quote": 43370.9869 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.04228, "high": 0.0424, "low": 0.04138, "close": 0.04156, "volume": 1475538.0, "close_time": 1745740799999, "quote_volume": 61449.7259, "trades": 563, "taker_buy_base": 1129486.0, "taker_buy_quote": 47003.07622 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.04154, "high": 0.04186, "low": 0.04146, "close": 0.0417, "volume": 1566661.0, "close_time": 1745755199999, "quote_volume": 65179.85945, "trades": 678, "taker_buy_base": 1052431.0, "taker_buy_quote": 43779.81109 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.04169, "high": 0.04171, "low": 0.0409, "close": 0.04119, "volume": 1180404.0, "close_time": 1745769599999, "quote_volume": 48746.26301, "trades": 566, "taker_buy_base": 558819.0, "taker_buy_quote": 23056.71224 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.0412, "high": 0.04158, "low": 0.04084, "close": 0.04154, "volume": 540434.0, "close_time": 1745783999999, "quote_volume": 22319.18108, "trades": 273, "taker_buy_base": 239406.0, "taker_buy_quote": 9901.12076 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.0415, "high": 0.04153, "low": 0.04099, "close": 0.04102, "volume": 580902.0, "close_time": 1745798399999, "quote_volume": 23938.69466, "trades": 258, "taker_buy_base": 250829.0, "taker_buy_quote": 10340.97537 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.04105, "high": 0.04112, "low": 0.03989, "close": 0.0409, "volume": 1346709.0, "close_time": 1745812799999, "quote_volume": 54525.45794, "trades": 620, "taker_buy_base": 763067.0, "taker_buy_quote": 30905.7113 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.04085, "high": 0.04165, "low": 0.04067, "close": 0.0416, "volume": 789105.0, "close_time": 1745827199999, "quote_volume": 32403.2527, "trades": 370, "taker_buy_base": 450103.0, "taker_buy_quote": 18507.50217 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.04156, "high": 0.04194, "low": 0.04104, "close": 0.04163, "volume": 2147741.0, "close_time": 1745841599999, "quote_volume": 89394.44852, "trades": 933, "taker_buy_base": 1301982.0, "taker_buy_quote": 54208.25055 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.0417, "high": 0.04173, "low": 0.04049, "close": 0.04067, "volume": 1956966.0, "close_time": 1745855999999, "quote_volume": 80649.0952, "trades": 794, "taker_buy_base": 1363729.0, "taker_buy_quote": 56266.78443 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.04067, "high": 0.04224, "low": 0.04035, "close": 0.04205, "volume": 978815.0, "close_time": 1745870399999, "quote_volume": 40627.66479, "trades": 567, "taker_buy_base": 573388.0, "taker_buy_quote": 23807.02082 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.04204, "high": 0.04254, "low": 0.04193, "close": 0.04244, "volume": 1222871.0, "close_time": 1745884799999, "quote_volume": 51711.02699, "trades": 600, "taker_buy_base": 665235.0, "taker_buy_quote": 28130.28255 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.04242, "high": 0.04294, "low": 0.04238, "close": 0.04267, "volume": 1023159.0, "close_time": 1745899199999, "quote_volume": 43654.38756, "trades": 434, "taker_buy_base": 338852.0, "taker_buy_quote": 14459.73871 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.04266, "high": 0.04296, "low": 0.0423, "close": 0.0427, "volume": 964446.0, "close_time": 1745913599999, "quote_volume": 41199.1043, "trades": 496, "taker_buy_base": 403460.0, "taker_buy_quote": 17230.34791 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.04269, "high": 0.04274, "low": 0.04171, "close": 0.04199, "volume": 981255.0, "close_time": 1745927999999, "quote_volume": 41430.78573, "trades": 472, "taker_buy_base": 657559.0, "taker_buy_quote": 27761.96049 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.04198, "high": 0.04218, "low": 0.04121, "close": 0.04195, "volume": 1086255.0, "close_time": 1745942399999, "quote_volume": 45306.80803, "trades": 609, "taker_buy_base": 657683.0, "taker_buy_quote": 27416.21453 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.04197, "high": 0.04217, "low": 0.04172, "close": 0.04175, "volume": 625419.0, "close_time": 1745956799999, "quote_volume": 26240.40948, "trades": 364, "taker_buy_base": 383763.0, "taker_buy_quote": 16105.41517 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.04162, "high": 0.04165, "low": 0.04039, "close": 0.04074, "volume": 1999708.0, "close_time": 1745971199999, "quote_volume": 82102.96901, "trades": 895, "taker_buy_base": 1299177.0, "taker_buy_quote": 53344.44026 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.04074, "high": 0.04126, "low": 0.04046, "close": 0.04126, "volume": 1216824.0, "close_time": 1745985599999, "quote_volume": 49738.18893, "trades": 427, "taker_buy_base": 642368.0, "taker_buy_quote": 26245.33453 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.0413, "high": 0.04147, "low": 0.0409, "close": 0.04094, "volume": 380542.0, "close_time": 1745999999999, "quote_volume": 15702.77578, "trades": 265, "taker_buy_base": 163291.0, "taker_buy_quote": 6737.9083 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.04095, "high": 0.04245, "low": 0.0409, "close": 0.04185, "volume": 2536463.0, "close_time": 1746014399999, "quote_volume": 106262.49984, "trades": 1118, "taker_buy_base": 1345694.0, "taker_buy_quote": 56435.51744 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.04184, "high": 0.0419, "low": 0.03966, "close": 0.04079, "volume": 2204962.0, "close_time": 1746028799999, "quote_volume": 89982.13256, "trades": 892, "taker_buy_base": 890914.0, "taker_buy_quote": 36367.95507 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.04059, "high": 0.04139, "low": 0.04034, "close": 0.04119, "volume": 676440.0, "close_time": 1746043199999, "quote_volume": 27814.87508, "trades": 386, "taker_buy_base": 386991.0, "taker_buy_quote": 15905.18384 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.04121, "high": 0.0415, "low": 0.04105, "close": 0.04113, "volume": 314291.0, "close_time": 1746057599999, "quote_volume": 12973.47819, "trades": 149, "taker_buy_base": 116278.0, "taker_buy_quote": 4800.90513 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.04118, "high": 0.04157, "low": 0.04092, "close": 0.04098, "volume": 827147.0, "close_time": 1746071999999, "quote_volume": 34235.40811, "trades": 317, "taker_buy_base": 474220.0, "taker_buy_quote": 19627.61305 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.04095, "high": 0.0417, "low": 0.0409, "close": 0.04166, "volume": 367670.0, "close_time": 1746086399999, "quote_volume": 15216.06344, "trades": 187, "taker_buy_base": 197119.0, "taker_buy_quote": 8147.02297 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.04169, "high": 0.04237, "low": 0.04149, "close": 0.04211, "volume": 1031911.0, "close_time": 1746100799999, "quote_volume": 43296.04591, "trades": 396, "taker_buy_base": 526688.0, "taker_buy_quote": 22102.97618 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.04213, "high": 0.04263, "low": 0.04181, "close": 0.04214, "volume": 1562996.0, "close_time": 1746115199999, "quote_volume": 66047.21772, "trades": 543, "taker_buy_base": 678642.0, "taker_buy_quote": 28691.17675 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.04213, "high": 0.04251, "low": 0.04191, "close": 0.04236, "volume": 574296.0, "close_time": 1746129599999, "quote_volume": 24223.70468, "trades": 185, "taker_buy_base": 228479.0, "taker_buy_quote": 9615.7992 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.04234, "high": 0.0428, "low": 0.04216, "close": 0.04259, "volume": 575751.0, "close_time": 1746143999999, "quote_volume": 24473.64901, "trades": 314, "taker_buy_base": 273821.0, "taker_buy_quote": 11641.54118 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.04266, "high": 0.04307, "low": 0.04236, "close": 0.04286, "volume": 1048689.0, "close_time": 1746158399999, "quote_volume": 44889.32588, "trades": 448, "taker_buy_base": 498047.0, "taker_buy_quote": 21317.61827 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.04287, "high": 0.0429, "low": 0.04206, "close": 0.04217, "volume": 812976.0, "close_time": 1746172799999, "quote_volume": 34434.65109, "trades": 430, "taker_buy_base": 384456.0, "taker_buy_quote": 16273.43696 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.04205, "high": 0.04239, "low": 0.04205, "close": 0.04231, "volume": 631152.0, "close_time": 1746187199999, "quote_volume": 26666.88369, "trades": 219, "taker_buy_base": 327418.0, "taker_buy_quote": 13832.68972 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.04226, "high": 0.04321, "low": 0.04214, "close": 0.04233, "volume": 1673446.0, "close_time": 1746201599999, "quote_volume": 71421.48967, "trades": 441, "taker_buy_base": 782904.0, "taker_buy_quote": 33385.69403 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.04241, "high": 0.04264, "low": 0.04187, "close": 0.04199, "volume": 1064194.0, "close_time": 1746215999999, "quote_volume": 45120.72357, "trades": 307, "taker_buy_base": 295760.0, "taker_buy_quote": 12542.9336 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.04198, "high": 0.04249, "low": 0.04198, "close": 0.04249, "volume": 229636.0, "close_time": 1746230399999, "quote_volume": 9719.12868, "trades": 87, "taker_buy_base": 124528.0, "taker_buy_quote": 5271.64794 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.04253, "high": 0.04253, "low": 0.04187, "close": 0.04204, "volume": 954437.0, "close_time": 1746244799999, "quote_volume": 40166.18702, "trades": 184, "taker_buy_base": 757603.0, "taker_buy_quote": 31858.01538 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.04211, "high": 0.04227, "low": 0.04191, "close": 0.04196, "volume": 242478.0, "close_time": 1746259199999, "quote_volume": 10196.59415, "trades": 222, "taker_buy_base": 106477.0, "taker_buy_quote": 4472.39755 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.04187, "high": 0.04187, "low": 0.04118, "close": 0.04118, "volume": 914600.0, "close_time": 1746273599999, "quote_volume": 38020.48085, "trades": 815, "taker_buy_base": 662591.0, "taker_buy_quote": 27560.88006 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.04117, "high": 0.04141, "low": 0.04113, "close": 0.04124, "volume": 1221877.0, "close_time": 1746287999999, "quote_volume": 50387.99677, "trades": 626, "taker_buy_base": 937981.0, "taker_buy_quote": 38679.2721 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.04128, "high": 0.04128, "low": 0.03987, "close": 0.0408, "volume": 1087885.0, "close_time": 1746302399999, "quote_volume": 44012.48913, "trades": 957, "taker_buy_base": 703978.0, "taker_buy_quote": 28502.06415 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.04083, "high": 0.04083, "low": 0.04028, "close": 0.04029, "volume": 593481.0, "close_time": 1746316799999, "quote_volume": 24096.41556, "trades": 634, "taker_buy_base": 321264.0, "taker_buy_quote": 13050.16857 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.04022, "high": 0.04057, "low": 0.03967, "close": 0.03982, "volume": 665470.0, "close_time": 1746331199999, "quote_volume": 26705.62882, "trades": 417, "taker_buy_base": 290084.0, "taker_buy_quote": 11640.50744 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.03976, "high": 0.04, "low": 0.0394, "close": 0.03971, "volume": 759677.0, "close_time": 1746345599999, "quote_volume": 30105.14638, "trades": 524, "taker_buy_base": 448835.0, "taker_buy_quote": 17773.64833 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.03965, "high": 0.03977, "low": 0.03918, "close": 0.03952, "volume": 577575.0, "close_time": 1746359999999, "quote_volume": 22776.00766, "trades": 336, "taker_buy_base": 348649.0, "taker_buy_quote": 13751.97917 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.03952, "high": 0.03957, "low": 0.039, "close": 0.03915, "volume": 623029.0, "close_time": 1746374399999, "quote_volume": 24448.62435, "trades": 255, "taker_buy_base": 444179.0, "taker_buy_quote": 17424.3757 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.0392, "high": 0.0392, "low": 0.03862, "close": 0.03905, "volume": 537546.0, "close_time": 1746388799999, "quote_volume": 20929.03518, "trades": 442, "taker_buy_base": 309261.0, "taker_buy_quote": 12037.47835 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.0391, "high": 0.03931, "low": 0.03882, "close": 0.03908, "volume": 1313490.0, "close_time": 1746403199999, "quote_volume": 51417.74251, "trades": 382, "taker_buy_base": 376926.0, "taker_buy_quote": 14743.37612 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.03907, "high": 0.03973, "low": 0.03892, "close": 0.03954, "volume": 569156.0, "close_time": 1746417599999, "quote_volume": 22390.71973, "trades": 386, "taker_buy_base": 350901.0, "taker_buy_quote": 13810.19983 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.03952, "high": 0.03982, "low": 0.03941, "close": 0.03959, "volume": 310319.0, "close_time": 1746431999999, "quote_volume": 12285.3899, "trades": 250, "taker_buy_base": 188659.0, "taker_buy_quote": 7474.95414 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.03964, "high": 0.03964, "low": 0.03877, "close": 0.03899, "volume": 744461.0, "close_time": 1746446399999, "quote_volume": 29100.81266, "trades": 334, "taker_buy_base": 457314.0, "taker_buy_quote": 17874.11383 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.0389, "high": 0.03915, "low": 0.03872, "close": 0.03898, "volume": 991724.0, "close_time": 1746460799999, "quote_volume": 38621.97817, "trades": 462, "taker_buy_base": 621722.0, "taker_buy_quote": 24212.60297 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.03899, "high": 0.03988, "low": 0.03898, "close": 0.03941, "volume": 603860.0, "close_time": 1746475199999, "quote_volume": 23810.9556, "trades": 393, "taker_buy_base": 267517.0, "taker_buy_quote": 10571.74652 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.03931, "high": 0.03973, "low": 0.03883, "close": 0.03934, "volume": 408560.0, "close_time": 1746489599999, "quote_volume": 16069.68041, "trades": 370, "taker_buy_base": 252795.0, "taker_buy_quote": 9938.18304 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.03934, "high": 0.0396, "low": 0.03881, "close": 0.03957, "volume": 626244.0, "close_time": 1746503999999, "quote_volume": 24577.91838, "trades": 448, "taker_buy_base": 281612.0, "taker_buy_quote": 11037.93146 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.03962, "high": 0.04023, "low": 0.0393, "close": 0.0393, "volume": 1715617.0, "close_time": 1746518399999, "quote_volume": 68211.53945, "trades": 679, "taker_buy_base": 895167.0, "taker_buy_quote": 35554.05698 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.03928, "high": 0.03928, "low": 0.03816, "close": 0.03821, "volume": 2065162.0, "close_time": 1746532799999, "quote_volume": 80163.0068, "trades": 533, "taker_buy_base": 1191868.0, "taker_buy_quote": 46259.2557 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.03824, "high": 0.03871, "low": 0.03797, "close": 0.03836, "volume": 724326.0, "close_time": 1746547199999, "quote_volume": 27751.32381, "trades": 324, "taker_buy_base": 442736.0, "taker_buy_quote": 16981.80778 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.03828, "high": 0.03889, "low": 0.03808, "close": 0.03847, "volume": 962174.0, "close_time": 1746561599999, "quote_volume": 36934.37339, "trades": 266, "taker_buy_base": 427653.0, "taker_buy_quote": 16428.22038 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.03848, "high": 0.03894, "low": 0.03749, "close": 0.03885, "volume": 1995446.0, "close_time": 1746575999999, "quote_volume": 76039.64583, "trades": 607, "taker_buy_base": 1059378.0, "taker_buy_quote": 40313.77432 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0389, "high": 0.03959, "low": 0.03884, "close": 0.03915, "volume": 344775.0, "close_time": 1746590399999, "quote_volume": 13503.3195, "trades": 172, "taker_buy_base": 245968.0, "taker_buy_quote": 9630.19045 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.03918, "high": 0.03941, "low": 0.03906, "close": 0.03941, "volume": 397560.0, "close_time": 1746604799999, "quote_volume": 15598.23307, "trades": 189, "taker_buy_base": 195831.0, "taker_buy_quote": 7690.3498 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.03941, "high": 0.03968, "low": 0.03925, "close": 0.03944, "volume": 491700.0, "close_time": 1746619199999, "quote_volume": 19392.36077, "trades": 170, "taker_buy_base": 222370.0, "taker_buy_quote": 8768.56036 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.03947, "high": 0.03947, "low": 0.03845, "close": 0.03853, "volume": 1042082.0, "close_time": 1746633599999, "quote_volume": 40548.84393, "trades": 577, "taker_buy_base": 572376.0, "taker_buy_quote": 22276.53685 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.03852, "high": 0.03903, "low": 0.03803, "close": 0.03867, "volume": 958331.0, "close_time": 1746647999999, "quote_volume": 36905.14083, "trades": 754, "taker_buy_base": 430702.0, "taker_buy_quote": 16599.99866 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.03865, "high": 0.03943, "low": 0.03851, "close": 0.03932, "volume": 727814.0, "close_time": 1746662399999, "quote_volume": 28404.36189, "trades": 560, "taker_buy_base": 386743.0, "taker_buy_quote": 15092.81168 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.03934, "high": 0.0409, "low": 0.03932, "close": 0.04087, "volume": 1287258.0, "close_time": 1746676799999, "quote_volume": 51647.62402, "trades": 775, "taker_buy_base": 539155.0, "taker_buy_quote": 21638.38477 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.04096, "high": 0.04151, "low": 0.04092, "close": 0.0414, "volume": 1959829.0, "close_time": 1746691199999, "quote_volume": 80796.46222, "trades": 776, "taker_buy_base": 731512.0, "taker_buy_quote": 30172.7628 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.04148, "high": 0.04185, "low": 0.04142, "close": 0.04172, "volume": 1261364.0, "close_time": 1746705599999, "quote_volume": 52565.71964, "trades": 750, "taker_buy_base": 665431.0, "taker_buy_quote": 27732.51825 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.04175, "high": 0.043, "low": 0.04171, "close": 0.04246, "volume": 2256994.0, "close_time": 1746719999999, "quote_volume": 95120.9539, "trades": 1074, "taker_buy_base": 1275050.0, "taker_buy_quote": 53716.3126 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.04265, "high": 0.04312, "low": 0.04249, "close": 0.04304, "volume": 2619649.0, "close_time": 1746734399999, "quote_volume": 112324.77489, "trades": 1222, "taker_buy_base": 1359928.0, "taker_buy_quote": 58357.0019 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.04309, "high": 0.04485, "low": 0.04295, "close": 0.04415, "volume": 3284650.0, "close_time": 1746748799999, "quote_volume": 144585.82917, "trades": 1507, "taker_buy_base": 1568682.0, "taker_buy_quote": 69028.41911 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.04414, "high": 0.04509, "low": 0.04408, "close": 0.04425, "volume": 3056323.0, "close_time": 1746763199999, "quote_volume": 136488.91491, "trades": 1253, "taker_buy_base": 1197138.0, "taker_buy_quote": 53487.54957 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.04428, "high": 0.04588, "low": 0.04428, "close": 0.04557, "volume": 2672836.0, "close_time": 1746777599999, "quote_volume": 119928.26363, "trades": 1221, "taker_buy_base": 1102862.0, "taker_buy_quote": 49605.38822 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.04557, "high": 0.04667, "low": 0.04507, "close": 0.04583, "volume": 5362962.0, "close_time": 1746791999999, "quote_volume": 245610.90137, "trades": 2534, "taker_buy_base": 2711167.0, "taker_buy_quote": 124141.9037 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.04586, "high": 0.04627, "low": 0.04485, "close": 0.04546, "volume": 3373603.0, "close_time": 1746806399999, "quote_volume": 153732.92961, "trades": 2649, "taker_buy_base": 1575758.0, "taker_buy_quote": 71775.30811 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.04554, "high": 0.04606, "low": 0.04514, "close": 0.0454, "volume": 808408.0, "close_time": 1746820799999, "quote_volume": 36851.97536, "trades": 550, "taker_buy_base": 355636.0, "taker_buy_quote": 16217.6931 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.04545, "high": 0.04646, "low": 0.04542, "close": 0.04624, "volume": 928486.0, "close_time": 1746835199999, "quote_volume": 42615.1105, "trades": 460, "taker_buy_base": 367918.0, "taker_buy_quote": 16883.95663 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.04627, "high": 0.04747, "low": 0.0458, "close": 0.04641, "volume": 2784061.0, "close_time": 1746849599999, "quote_volume": 129474.30935, "trades": 1906, "taker_buy_base": 1347028.0, "taker_buy_quote": 62701.10739 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.04637, "high": 0.04766, "low": 0.04588, "close": 0.04754, "volume": 3662407.0, "close_time": 1746863999999, "quote_volume": 171328.60046, "trades": 1544, "taker_buy_base": 537643.0, "taker_buy_quote": 25164.51998 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.04744, "high": 0.04758, "low": 0.04634, "close": 0.04641, "volume": 1450342.0, "close_time": 1746878399999, "quote_volume": 68294.12579, "trades": 1191, "taker_buy_base": 374316.0, "taker_buy_quote": 17685.09167 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.04646, "high": 0.0472, "low": 0.04626, "close": 0.04646, "volume": 1115397.0, "close_time": 1746892799999, "quote_volume": 52153.16498, "trades": 588, "taker_buy_base": 555340.0, "taker_buy_quote": 25969.38533 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.04651, "high": 0.048, "low": 0.04647, "close": 0.04776, "volume": 1769882.0, "close_time": 1746907199999, "quote_volume": 83976.35638, "trades": 1007, "taker_buy_base": 880613.0, "taker_buy_quote": 41791.73735 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.04772, "high": 0.04951, "low": 0.04738, "close": 0.04936, "volume": 1771520.0, "close_time": 1746921599999, "quote_volume": 85666.323, "trades": 985, "taker_buy_base": 862524.0, "taker_buy_quote": 41728.66732 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.04928, "high": 0.04972, "low": 0.04807, "close": 0.04929, "volume": 1089676.0, "close_time": 1746935999999, "quote_volume": 53329.10122, "trades": 873, "taker_buy_base": 497026.0, "taker_buy_quote": 24368.01176 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.04932, "high": 0.04992, "low": 0.04706, "close": 0.04744, "volume": 1393387.0, "close_time": 1746950399999, "quote_volume": 67906.31282, "trades": 984, "taker_buy_base": 695396.0, "taker_buy_quote": 33963.77562 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.04749, "high": 0.04843, "low": 0.04726, "close": 0.04837, "volume": 560621.0, "close_time": 1746964799999, "quote_volume": 26812.72646, "trades": 633, "taker_buy_base": 178741.0, "taker_buy_quote": 8567.83052 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.04835, "high": 0.04858, "low": 0.04711, "close": 0.04766, "volume": 968431.0, "close_time": 1746979199999, "quote_volume": 46355.60836, "trades": 884, "taker_buy_base": 499144.0, "taker_buy_quote": 23889.21857 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.04762, "high": 0.0483, "low": 0.04705, "close": 0.04809, "volume": 671215.0, "close_time": 1746993599999, "quote_volume": 32059.55045, "trades": 780, "taker_buy_base": 288735.0, "taker_buy_quote": 13806.75856 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.04803, "high": 0.04835, "low": 0.04753, "close": 0.04808, "volume": 635563.0, "close_time": 1747007999999, "quote_volume": 30473.06007, "trades": 559, "taker_buy_base": 286437.0, "taker_buy_quote": 13750.09732 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0481, "high": 0.0486, "low": 0.04733, "close": 0.04847, "volume": 741720.0, "close_time": 1747022399999, "quote_volume": 35736.75328, "trades": 594, "taker_buy_base": 206710.0, "taker_buy_quote": 9942.8348 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.04849, "high": 0.04985, "low": 0.04764, "close": 0.04907, "volume": 1359690.0, "close_time": 1747036799999, "quote_volume": 66546.81657, "trades": 1129, "taker_buy_base": 637883.0, "taker_buy_quote": 31252.34632 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.04909, "high": 0.04948, "low": 0.04825, "close": 0.04829, "volume": 2167786.0, "close_time": 1747051199999, "quote_volume": 106324.29279, "trades": 1069, "taker_buy_base": 674217.0, "taker_buy_quote": 33056.05761 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.04835, "high": 0.04964, "low": 0.04729, "close": 0.04745, "volume": 2493171.0, "close_time": 1747065599999, "quote_volume": 120579.28925, "trades": 2175, "taker_buy_base": 1336393.0, "taker_buy_quote": 64641.75406 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.04747, "high": 0.04913, "low": 0.04599, "close": 0.04788, "volume": 3262918.0, "close_time": 1747079999999, "quote_volume": 154522.3636, "trades": 2272, "taker_buy_base": 1640429.0, "taker_buy_quote": 77529.68548 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.04781, "high": 0.04884, "low": 0.04751, "close": 0.04865, "volume": 776089.0, "close_time": 1747094399999, "quote_volume": 37408.68226, "trades": 806, "taker_buy_base": 351614.0, "taker_buy_quote": 16954.36194 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.04863, "high": 0.04863, "low": 0.04529, "close": 0.04564, "volume": 2225100.0, "close_time": 1747108799999, "quote_volume": 103796.83435, "trades": 1787, "taker_buy_base": 1189966.0, "taker_buy_quote": 55470.06233 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.04565, "high": 0.04776, "low": 0.0456, "close": 0.04727, "volume": 1024804.0, "close_time": 1747123199999, "quote_volume": 48101.06417, "trades": 951, "taker_buy_base": 461750.0, "taker_buy_quote": 21692.6003 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.04732, "high": 0.04828, "low": 0.04711, "close": 0.04786, "volume": 2031043.0, "close_time": 1747137599999, "quote_volume": 97313.073, "trades": 1091, "taker_buy_base": 1515096.0, "taker_buy_quote": 72653.54699 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.04792, "high": 0.04852, "low": 0.04734, "close": 0.04827, "volume": 1592654.0, "close_time": 1747151999999, "quote_volume": 76399.12085, "trades": 1814, "taker_buy_base": 810802.0, "taker_buy_quote": 38926.29903 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.04828, "high": 0.05048, "low": 0.04828, "close": 0.05026, "volume": 1414346.0, "close_time": 1747166399999, "quote_volume": 69917.09381, "trades": 1243, "taker_buy_base": 682897.0, "taker_buy_quote": 33783.23492 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.05032, "high": 0.05032, "low": 0.04942, "close": 0.04967, "volume": 1004258.0, "close_time": 1747180799999, "quote_volume": 50102.4547, "trades": 947, "taker_buy_base": 357537.0, "taker_buy_quote": 17836.53553 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.04971, "high": 0.05119, "low": 0.04953, "close": 0.04994, "volume": 1313407.0, "close_time": 1747195199999, "quote_volume": 66076.89284, "trades": 1180, "taker_buy_base": 598892.0, "taker_buy_quote": 30139.34848 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.04979, "high": 0.05048, "low": 0.0495, "close": 0.0497, "volume": 564579.0, "close_time": 1747209599999, "quote_volume": 28227.32138, "trades": 680, "taker_buy_base": 242135.0, "taker_buy_quote": 12110.6558 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.04967, "high": 0.04971, "low": 0.04808, "close": 0.04925, "volume": 1165741.0, "close_time": 1747223999999, "quote_volume": 57088.37844, "trades": 1088, "taker_buy_base": 505331.0, "taker_buy_quote": 24746.81019 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.04917, "high": 0.04917, "low": 0.04772, "close": 0.04805, "volume": 634873.0, "close_time": 1747238399999, "quote_volume": 30595.03815, "trades": 563, "taker_buy_base": 201464.0, "taker_buy_quote": 9736.41268 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.04824, "high": 0.04828, "low": 0.04726, "close": 0.04803, "volume": 471076.0, "close_time": 1747252799999, "quote_volume": 22558.26894, "trades": 367, "taker_buy_base": 320811.0, "taker_buy_quote": 15388.53789 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.04794, "high": 0.04818, "low": 0.04755, "close": 0.04783, "volume": 663810.0, "close_time": 1747267199999, "quote_volume": 31735.87957, "trades": 428, "taker_buy_base": 337725.0, "taker_buy_quote": 16140.78924 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.04779, "high": 0.04827, "low": 0.0468, "close": 0.04682, "volume": 560822.0, "close_time": 1747281599999, "quote_volume": 26549.97238, "trades": 519, "taker_buy_base": 307392.0, "taker_buy_quote": 14524.76171 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.04694, "high": 0.04706, "low": 0.04533, "close": 0.04533, "volume": 708725.0, "close_time": 1747295999999, "quote_volume": 32669.53238, "trades": 753, "taker_buy_base": 337398.0, "taker_buy_quote": 15535.94758 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.04544, "high": 0.0462, "low": 0.04509, "close": 0.04555, "volume": 1185861.0, "close_time": 1747310399999, "quote_volume": 54245.28282, "trades": 767, "taker_buy_base": 651742.0, "taker_buy_quote": 29825.96722 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.04562, "high": 0.046, "low": 0.0444, "close": 0.0459, "volume": 1905983.0, "close_time": 1747324799999, "quote_volume": 86242.83663, "trades": 1113, "taker_buy_base": 986486.0, "taker_buy_quote": 44656.52275 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.04588, "high": 0.04658, "low": 0.04478, "close": 0.04502, "volume": 950869.0, "close_time": 1747339199999, "quote_volume": 43363.76588, "trades": 324, "taker_buy_base": 459908.0, "taker_buy_quote": 20959.32874 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.04502, "high": 0.04531, "low": 0.04377, "close": 0.04464, "volume": 1440430.0, "close_time": 1747353599999, "quote_volume": 64251.58376, "trades": 405, "taker_buy_base": 567038.0, "taker_buy_quote": 25338.72062 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.04477, "high": 0.04534, "low": 0.04445, "close": 0.04532, "volume": 715652.0, "close_time": 1747367999999, "quote_volume": 32256.08571, "trades": 217, "taker_buy_base": 371210.0, "taker_buy_quote": 16730.30365 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.04538, "high": 0.0456, "low": 0.04491, "close": 0.04534, "volume": 383420.0, "close_time": 1747382399999, "quote_volume": 17340.26733, "trades": 131, "taker_buy_base": 221890.0, "taker_buy_quote": 10036.96785 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.04534, "high": 0.04569, "low": 0.04485, "close": 0.04532, "volume": 373631.0, "close_time": 1747396799999, "quote_volume": 16927.92857, "trades": 105, "taker_buy_base": 189010.0, "taker_buy_quote": 8575.00318 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.04532, "high": 0.04535, "low": 0.04459, "close": 0.04522, "volume": 508426.0, "close_time": 1747411199999, "quote_volume": 22930.71299, "trades": 166, "taker_buy_base": 250920.0, "taker_buy_quote": 11320.02613 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.04534, "high": 0.04538, "low": 0.04461, "close": 0.04489, "volume": 508843.0, "close_time": 1747425599999, "quote_volume": 22840.25122, "trades": 180, "taker_buy_base": 132044.0, "taker_buy_quote": 5930.09109 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.04487, "high": 0.04487, "low": 0.04388, "close": 0.04429, "volume": 444984.0, "close_time": 1747439999999, "quote_volume": 19712.42961, "trades": 164, "taker_buy_base": 252027.0, "taker_buy_quote": 11157.5445 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.04423, "high": 0.04435, "low": 0.04234, "close": 0.04296, "volume": 938238.0, "close_time": 1747454399999, "quote_volume": 40488.93356, "trades": 428, "taker_buy_base": 326428.0, "taker_buy_quote": 14059.22343 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.04306, "high": 0.04352, "low": 0.04273, "close": 0.04277, "volume": 434524.0, "close_time": 1747468799999, "quote_volume": 18695.21673, "trades": 156, "taker_buy_base": 261381.0, "taker_buy_quote": 11247.03968 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.04286, "high": 0.04322, "low": 0.04249, "close": 0.04318, "volume": 399495.0, "close_time": 1747483199999, "quote_volume": 17127.01335, "trades": 130, "taker_buy_base": 182316.0, "taker_buy_quote": 7817.07692 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.04294, "high": 0.04319, "low": 0.04236, "close": 0.04286, "volume": 827295.0, "close_time": 1747497599999, "quote_volume": 35452.18171, "trades": 160, "taker_buy_base": 411845.0, "taker_buy_quote": 17663.36161 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.04273, "high": 0.043, "low": 0.04226, "close": 0.04248, "volume": 979984.0, "close_time": 1747511999999, "quote_volume": 41811.05152, "trades": 224, "taker_buy_base": 612186.0, "taker_buy_quote": 26114.36909 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.04246, "high": 0.04298, "low": 0.04216, "close": 0.04256, "volume": 373460.0, "close_time": 1747526399999, "quote_volume": 15918.94424, "trades": 115, "taker_buy_base": 225768.0, "taker_buy_quote": 9629.73928 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.04262, "high": 0.04287, "low": 0.04237, "close": 0.0426, "volume": 146265.0, "close_time": 1747540799999, "quote_volume": 6234.64974, "trades": 49, "taker_buy_base": 57177.0, "taker_buy_quote": 2434.1373 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.04262, "high": 0.04373, "low": 0.04262, "close": 0.04373, "volume": 454844.0, "close_time": 1747555199999, "quote_volume": 19694.74865, "trades": 143, "taker_buy_base": 296134.0, "taker_buy_quote": 12813.60283 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.04373, "high": 0.04464, "low": 0.04371, "close": 0.0439, "volume": 924873.0, "close_time": 1747569599999, "quote_volume": 40959.51714, "trades": 306, "taker_buy_base": 483091.0, "taker_buy_quote": 21405.31714 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.04382, "high": 0.04544, "low": 0.04365, "close": 0.04537, "volume": 910201.0, "close_time": 1747583999999, "quote_volume": 40531.88845, "trades": 292, "taker_buy_base": 474373.0, "taker_buy_quote": 21109.01157 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.04546, "high": 0.04565, "low": 0.043, "close": 0.04301, "volume": 1493846.0, "close_time": 1747598399999, "quote_volume": 66067.12346, "trades": 477, "taker_buy_base": 702135.0, "taker_buy_quote": 31054.61146 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.04284, "high": 0.0453, "low": 0.04212, "close": 0.04519, "volume": 2016260.0, "close_time": 1747612799999, "quote_volume": 86958.34164, "trades": 648, "taker_buy_base": 1214828.0, "taker_buy_quote": 52225.29219 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.04519, "high": 0.0455, "low": 0.04279, "close": 0.04292, "volume": 728530.0, "close_time": 1747627199999, "quote_volume": 32214.3778, "trades": 305, "taker_buy_base": 317631.0, "taker_buy_quote": 14021.76606 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.04296, "high": 0.04313, "low": 0.04193, "close": 0.04285, "volume": 900725.0, "close_time": 1747641599999, "quote_volume": 38326.91642, "trades": 299, "taker_buy_base": 487154.0, "taker_buy_quote": 20749.55457 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.04268, "high": 0.04268, "low": 0.04209, "close": 0.04225, "volume": 602613.0, "close_time": 1747655999999, "quote_volume": 25545.40096, "trades": 175, "taker_buy_base": 295027.0, "taker_buy_quote": 12511.10256 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.04221, "high": 0.04337, "low": 0.04176, "close": 0.04325, "volume": 1076018.0, "close_time": 1747670399999, "quote_volume": 45596.29758, "trades": 345, "taker_buy_base": 477205.0, "taker_buy_quote": 20287.22492 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.04323, "high": 0.04427, "low": 0.04295, "close": 0.04363, "volume": 647071.0, "close_time": 1747684799999, "quote_volume": 28249.34379, "trades": 259, "taker_buy_base": 292943.0, "taker_buy_quote": 12803.10011 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.04362, "high": 0.04381, "low": 0.04316, "close": 0.04375, "volume": 457873.0, "close_time": 1747699199999, "quote_volume": 19899.02532, "trades": 132, "taker_buy_base": 177031.0, "taker_buy_quote": 7687.2875 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.04375, "high": 0.0448, "low": 0.04354, "close": 0.0441, "volume": 631439.0, "close_time": 1747713599999, "quote_volume": 27937.68301, "trades": 222, "taker_buy_base": 277799.0, "taker_buy_quote": 12289.27302 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.04415, "high": 0.04445, "low": 0.04356, "close": 0.04368, "volume": 711220.0, "close_time": 1747727999999, "quote_volume": 31316.46005, "trades": 183, "taker_buy_base": 318856.0, "taker_buy_quote": 14042.2938 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.04373, "high": 0.04374, "low": 0.04257, "close": 0.04298, "volume": 971114.0, "close_time": 1747742399999, "quote_volume": 42026.87767, "trades": 257, "taker_buy_base": 386405.0, "taker_buy_quote": 16732.56843 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.043, "high": 0.04337, "low": 0.04264, "close": 0.04321, "volume": 619912.0, "close_time": 1747756799999, "quote_volume": 26582.98857, "trades": 232, "taker_buy_base": 222719.0, "taker_buy_quote": 9559.20664 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.04323, "high": 0.04364, "low": 0.04248, "close": 0.04353, "volume": 490892.0, "close_time": 1747771199999, "quote_volume": 21128.55867, "trades": 170, "taker_buy_base": 249359.0, "taker_buy_quote": 10755.96063 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.04342, "high": 0.04444, "low": 0.04342, "close": 0.04431, "volume": 593859.0, "close_time": 1747785599999, "quote_volume": 26196.2503, "trades": 223, "taker_buy_base": 206262.0, "taker_buy_quote": 9102.38841 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.04442, "high": 0.0446, "low": 0.04361, "close": 0.04459, "volume": 194113.0, "close_time": 1747799999999, "quote_volume": 8613.09838, "trades": 109, "taker_buy_base": 111767.0, "taker_buy_quote": 4959.87537 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.04454, "high": 0.04512, "low": 0.04406, "close": 0.04419, "volume": 653329.0, "close_time": 1747814399999, "quote_volume": 29102.13062, "trades": 239, "taker_buy_base": 326729.0, "taker_buy_quote": 14590.99912 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.04427, "high": 0.04457, "low": 0.04378, "close": 0.04437, "volume": 554215.0, "close_time": 1747828799999, "quote_volume": 24406.9098, "trades": 208, "taker_buy_base": 251409.0, "taker_buy_quote": 11065.48675 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.04432, "high": 0.04548, "low": 0.04416, "close": 0.04504, "volume": 1542156.0, "close_time": 1747843199999, "quote_volume": 69238.53285, "trades": 458, "taker_buy_base": 945353.0, "taker_buy_quote": 42492.95715 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0452, "high": 0.04621, "low": 0.04358, "close": 0.04497, "volume": 2106640.0, "close_time": 1747857599999, "quote_volume": 94499.88357, "trades": 674, "taker_buy_base": 1107723.0, "taker_buy_quote": 49931.8247 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.04509, "high": 0.0458, "low": 0.04457, "close": 0.04531, "volume": 862175.0, "close_time": 1747871999999, "quote_volume": 38848.84941, "trades": 261, "taker_buy_base": 435922.0, "taker_buy_quote": 19651.99324 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.04531, "high": 0.04651, "low": 0.0452, "close": 0.04641, "volume": 1006433.0, "close_time": 1747886399999, "quote_volume": 46180.02513, "trades": 298, "taker_buy_base": 491107.0, "taker_buy_quote": 22525.44885 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.04646, "high": 0.04689, "low": 0.0461, "close": 0.04659, "volume": 1963571.0, "close_time": 1747900799999, "quote_volume": 91352.44108, "trades": 469, "taker_buy_base": 1066660.0, "taker_buy_quote": 49619.08508 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.04661, "high": 0.04733, "low": 0.04639, "close": 0.04666, "volume": 2430416.0, "close_time": 1747915199999, "quote_volume": 114023.89551, "trades": 526, "taker_buy_base": 991196.0, "taker_buy_quote": 46450.48904 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.04668, "high": 0.04726, "low": 0.04595, "close": 0.04688, "volume": 2598846.0, "close_time": 1747929599999, "quote_volume": 121100.80502, "trades": 530, "taker_buy_base": 1495242.0, "taker_buy_quote": 69592.56074 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.04695, "high": 0.04749, "low": 0.0466, "close": 0.04671, "volume": 1222570.0, "close_time": 1747943999999, "quote_volume": 57534.67415, "trades": 280, "taker_buy_base": 477458.0, "taker_buy_quote": 22480.73992 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.04673, "high": 0.04724, "low": 0.04622, "close": 0.04713, "volume": 1192195.0, "close_time": 1747958399999, "quote_volume": 55729.41329, "trades": 233, "taker_buy_base": 523079.0, "taker_buy_quote": 24516.96604 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0472, "high": 0.0481, "low": 0.04682, "close": 0.04797, "volume": 1286681.0, "close_time": 1747972799999, "quote_volume": 61238.72666, "trades": 313, "taker_buy_base": 640631.0, "taker_buy_quote": 30488.31339 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.048, "high": 0.04803, "low": 0.04637, "close": 0.04651, "volume": 925475.0, "close_time": 1747987199999, "quote_volume": 43518.84496, "trades": 286, "taker_buy_base": 488279.0, "taker_buy_quote": 22937.88189 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.04661, "high": 0.04754, "low": 0.0448, "close": 0.04494, "volume": 3410291.0, "close_time": 1748001599999, "quote_volume": 158052.60144, "trades": 1677, "taker_buy_base": 1253307.0, "taker_buy_quote": 57763.52074 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.04513, "high": 0.04609, "low": 0.04389, "close": 0.04537, "volume": 2513084.0, "close_time": 1748015999999, "quote_volume": 112976.58399, "trades": 1319, "taker_buy_base": 1202250.0, "taker_buy_quote": 53993.27365 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.04544, "high": 0.04581, "low": 0.04502, "close": 0.04504, "volume": 671372.0, "close_time": 1748030399999, "quote_volume": 30448.02914, "trades": 367, "taker_buy_base": 369217.0, "taker_buy_quote": 16746.44212 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.04506, "high": 0.04507, "low": 0.0435, "close": 0.04375, "volume": 1918796.0, "close_time": 1748044799999, "quote_volume": 85382.42269, "trades": 803, "taker_buy_base": 1332868.0, "taker_buy_quote": 59381.2554 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0437, "high": 0.04421, "low": 0.04347, "close": 0.04415, "volume": 1148429.0, "close_time": 1748059199999, "quote_volume": 50400.83331, "trades": 386, "taker_buy_base": 666456.0, "taker_buy_quote": 29232.83467 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.04416, "high": 0.04445, "low": 0.04391, "close": 0.044, "volume": 679132.0, "close_time": 1748073599999, "quote_volume": 29987.94849, "trades": 238, "taker_buy_base": 330055.0, "taker_buy_quote": 14573.01412 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.04404, "high": 0.0446, "low": 0.04381, "close": 0.04436, "volume": 427841.0, "close_time": 1748087999999, "quote_volume": 18944.47411, "trades": 317, "taker_buy_base": 276360.0, "taker_buy_quote": 12236.08042 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.04436, "high": 0.04448, "low": 0.04404, "close": 0.04413, "volume": 489102.0, "close_time": 1748102399999, "quote_volume": 21666.47803, "trades": 242, "taker_buy_base": 316867.0, "taker_buy_quote": 14033.41492 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.04408, "high": 0.04424, "low": 0.04365, "close": 0.04391, "volume": 393466.0, "close_time": 1748116799999, "quote_volume": 17271.81504, "trades": 137, "taker_buy_base": 228588.0, "taker_buy_quote": 10044.7577 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.0439, "high": 0.04397, "low": 0.04327, "close": 0.04347, "volume": 597672.0, "close_time": 1748131199999, "quote_volume": 26038.18072, "trades": 249, "taker_buy_base": 419791.0, "taker_buy_quote": 18293.24586 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.04346, "high": 0.04364, "low": 0.04265, "close": 0.04323, "volume": 874452.0, "close_time": 1748145599999, "quote_volume": 37675.0346, "trades": 325, "taker_buy_base": 509711.0, "taker_buy_quote": 21952.51675 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.04312, "high": 0.04332, "low": 0.04272, "close": 0.04293, "volume": 527059.0, "close_time": 1748159999999, "quote_volume": 22638.05635, "trades": 174, "taker_buy_base": 430300.0, "taker_buy_quote": 18468.72488 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.04284, "high": 0.04289, "low": 0.04235, "close": 0.04269, "volume": 714176.0, "close_time": 1748174399999, "quote_volume": 30446.93845, "trades": 263, "taker_buy_base": 450281.0, "taker_buy_quote": 19196.7213 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.04258, "high": 0.04304, "low": 0.04211, "close": 0.04258, "volume": 1095215.0, "close_time": 1748188799999, "quote_volume": 46596.78525, "trades": 521, "taker_buy_base": 518358.0, "taker_buy_quote": 22040.01049 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.04258, "high": 0.04287, "low": 0.04213, "close": 0.04274, "volume": 612574.0, "close_time": 1748203199999, "quote_volume": 26007.49744, "trades": 467, "taker_buy_base": 325148.0, "taker_buy_quote": 13814.79454 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.04265, "high": 0.04366, "low": 0.04228, "close": 0.04364, "volume": 697516.0, "close_time": 1748217599999, "quote_volume": 29882.44777, "trades": 260, "taker_buy_base": 384924.0, "taker_buy_quote": 16477.67036 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.04368, "high": 0.04404, "low": 0.04344, "close": 0.04374, "volume": 683357.0, "close_time": 1748231999999, "quote_volume": 29881.58807, "trades": 390, "taker_buy_base": 246948.0, "taker_buy_quote": 10799.00181 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.04367, "high": 0.04452, "low": 0.04365, "close": 0.04428, "volume": 567474.0, "close_time": 1748246399999, "quote_volume": 25054.29163, "trades": 249, "taker_buy_base": 329803.0, "taker_buy_quote": 14559.88599 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.04438, "high": 0.0444, "low": 0.04379, "close": 0.04395, "volume": 783660.0, "close_time": 1748260799999, "quote_volume": 34552.54803, "trades": 220, "taker_buy_base": 473915.0, "taker_buy_quote": 20883.00394 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.04385, "high": 0.04413, "low": 0.04332, "close": 0.04398, "volume": 634800.0, "close_time": 1748275199999, "quote_volume": 27798.28622, "trades": 233, "taker_buy_base": 273452.0, "taker_buy_quote": 11974.34103 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.04398, "high": 0.04398, "low": 0.04302, "close": 0.04326, "volume": 447912.0, "close_time": 1748289599999, "quote_volume": 19421.85855, "trades": 187, "taker_buy_base": 155051.0, "taker_buy_quote": 6721.28116 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.04316, "high": 0.04371, "low": 0.04308, "close": 0.04324, "volume": 721579.0, "close_time": 1748303999999, "quote_volume": 31284.94883, "trades": 196, "taker_buy_base": 316557.0, "taker_buy_quote": 13743.19541 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.04338, "high": 0.04351, "low": 0.04232, "close": 0.04334, "volume": 567173.0, "close_time": 1748318399999, "quote_volume": 24302.10262, "trades": 374, "taker_buy_base": 343969.0, "taker_buy_quote": 14717.71553 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.0432, "high": 0.04414, "low": 0.04312, "close": 0.04397, "volume": 615055.0, "close_time": 1748332799999, "quote_volume": 26875.04414, "trades": 263, "taker_buy_base": 307148.0, "taker_buy_quote": 13420.95026 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.04421, "high": 0.0444, "low": 0.04398, "close": 0.04416, "volume": 1812083.0, "close_time": 1748347199999, "quote_volume": 80105.69641, "trades": 914, "taker_buy_base": 1212222.0, "taker_buy_quote": 53598.02052 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.04433, "high": 0.04475, "low": 0.04366, "close": 0.04431, "volume": 962689.0, "close_time": 1748361599999, "quote_volume": 42601.68471, "trades": 681, "taker_buy_base": 538977.0, "taker_buy_quote": 23862.16993 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.04437, "high": 0.04494, "low": 0.04421, "close": 0.04431, "volume": 682834.0, "close_time": 1748375999999, "quote_volume": 30443.81506, "trades": 274, "taker_buy_base": 304594.0, "taker_buy_quote": 13572.66713 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.04442, "high": 0.04451, "low": 0.04387, "close": 0.04407, "volume": 410240.0, "close_time": 1748390399999, "quote_volume": 18140.35617, "trades": 194, "taker_buy_base": 202323.0, "taker_buy_quote": 8947.36372 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.04387, "high": 0.04472, "low": 0.04373, "close": 0.04472, "volume": 607256.0, "close_time": 1748404799999, "quote_volume": 26856.23878, "trades": 268, "taker_buy_base": 246230.0, "taker_buy_quote": 10897.38449 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.04449, "high": 0.04455, "low": 0.04382, "close": 0.04388, "volume": 368531.0, "close_time": 1748419199999, "quote_volume": 16286.16312, "trades": 169, "taker_buy_base": 193410.0, "taker_buy_quote": 8551.76487 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.04391, "high": 0.04415, "low": 0.04325, "close": 0.04413, "volume": 589608.0, "close_time": 1748433599999, "quote_volume": 25800.11684, "trades": 281, "taker_buy_base": 295250.0, "taker_buy_quote": 12926.36017 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.04415, "high": 0.04541, "low": 0.04324, "close": 0.04343, "volume": 1940738.0, "close_time": 1748447999999, "quote_volume": 85877.76735, "trades": 1637, "taker_buy_base": 977890.0, "taker_buy_quote": 43396.24591 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.04335, "high": 0.04382, "low": 0.04259, "close": 0.04269, "volume": 565984.0, "close_time": 1748462399999, "quote_volume": 24521.74243, "trades": 361, "taker_buy_base": 338030.0, "taker_buy_quote": 14659.1778 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.04267, "high": 0.04421, "low": 0.04261, "close": 0.04412, "volume": 514773.0, "close_time": 1748476799999, "quote_volume": 22426.17135, "trades": 315, "taker_buy_base": 305598.0, "taker_buy_quote": 13363.04451 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.04415, "high": 0.04501, "low": 0.04385, "close": 0.0445, "volume": 756687.0, "close_time": 1748491199999, "quote_volume": 33769.24304, "trades": 452, "taker_buy_base": 304965.0, "taker_buy_quote": 13618.92695 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.04457, "high": 0.04457, "low": 0.04358, "close": 0.04401, "volume": 680941.0, "close_time": 1748505599999, "quote_volume": 29937.3761, "trades": 302, "taker_buy_base": 413590.0, "taker_buy_quote": 18184.05727 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.04375, "high": 0.04409, "low": 0.04362, "close": 0.04384, "volume": 534961.0, "close_time": 1748519999999, "quote_volume": 23467.51785, "trades": 138, "taker_buy_base": 296761.0, "taker_buy_quote": 13008.93679 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.04375, "high": 0.04375, "low": 0.04277, "close": 0.04324, "volume": 729658.0, "close_time": 1748534399999, "quote_volume": 31558.0231, "trades": 269, "taker_buy_base": 380681.0, "taker_buy_quote": 16471.08769 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.04318, "high": 0.04326, "low": 0.04251, "close": 0.04271, "volume": 742135.0, "close_time": 1748548799999, "quote_volume": 31853.16296, "trades": 193, "taker_buy_base": 334851.0, "taker_buy_quote": 14381.36361 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.04275, "high": 0.04305, "low": 0.04227, "close": 0.04245, "volume": 1716133.0, "close_time": 1748563199999, "quote_volume": 73256.0861, "trades": 333, "taker_buy_base": 1175895.0, "taker_buy_quote": 50152.67041 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.04241, "high": 0.0427, "low": 0.04024, "close": 0.04111, "volume": 5409721.0, "close_time": 1748577599999, "quote_volume": 223027.19547, "trades": 1371, "taker_buy_base": 3252858.0, "taker_buy_quote": 134443.38714 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.0411, "high": 0.04123, "low": 0.04021, "close": 0.04054, "volume": 3721252.0, "close_time": 1748591999999, "quote_volume": 152065.20264, "trades": 734, "taker_buy_base": 2955868.0, "taker_buy_quote": 120830.92727 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.04048, "high": 0.04076, "low": 0.04004, "close": 0.04052, "volume": 1682338.0, "close_time": 1748606399999, "quote_volume": 67912.01303, "trades": 371, "taker_buy_base": 1117369.0, "taker_buy_quote": 45107.32973 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.04044, "high": 0.04045, "low": 0.03977, "close": 0.04005, "volume": 836846.0, "close_time": 1748620799999, "quote_volume": 33582.58313, "trades": 254, "taker_buy_base": 437771.0, "taker_buy_quote": 17585.39491 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.04001, "high": 0.04016, "low": 0.03862, "close": 0.03956, "volume": 3430531.0, "close_time": 1748635199999, "quote_volume": 134291.86297, "trades": 765, "taker_buy_base": 1697056.0, "taker_buy_quote": 66448.95915 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.03955, "high": 0.03977, "low": 0.0381, "close": 0.03818, "volume": 4393154.0, "close_time": 1748649599999, "quote_volume": 171698.79542, "trades": 1070, "taker_buy_base": 2771435.0, "taker_buy_quote": 108237.20044 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.03825, "high": 0.03832, "low": 0.03699, "close": 0.03821, "volume": 5132025.0, "close_time": 1748663999999, "quote_volume": 193004.67049, "trades": 1065, "taker_buy_base": 2730431.0, "taker_buy_quote": 102882.60071 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.0382, "high": 0.03877, "low": 0.03795, "close": 0.03858, "volume": 1207495.0, "close_time": 1748678399999, "quote_volume": 46369.85769, "trades": 329, "taker_buy_base": 671555.0, "taker_buy_quote": 25803.8728 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.03859, "high": 0.03866, "low": 0.03813, "close": 0.03816, "volume": 2208340.0, "close_time": 1748692799999, "quote_volume": 84806.41892, "trades": 372, "taker_buy_base": 1386565.0, "taker_buy_quote": 53244.63807 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.03816, "high": 0.03905, "low": 0.03812, "close": 0.03887, "volume": 974338.0, "close_time": 1748707199999, "quote_volume": 37770.61147, "trades": 218, "taker_buy_base": 527808.0, "taker_buy_quote": 20471.09732 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.03878, "high": 0.03928, "low": 0.03873, "close": 0.03908, "volume": 791544.0, "close_time": 1748721599999, "quote_volume": 30850.092, "trades": 218, "taker_buy_base": 437694.0, "taker_buy_quote": 17060.51151 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.03907, "high": 0.0396, "low": 0.03894, "close": 0.03894, "volume": 1556919.0, "close_time": 1748735999999, "quote_volume": 61097.06412, "trades": 285, "taker_buy_base": 815786.0, "taker_buy_quote": 32019.75286 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.03896, "high": 0.03911, "low": 0.03851, "close": 0.03898, "volume": 916845.0, "close_time": 1748750399999, "quote_volume": 35679.34573, "trades": 198, "taker_buy_base": 609278.0, "taker_buy_quote": 23694.23186 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.03897, "high": 0.03939, "low": 0.03897, "close": 0.03915, "volume": 442311.0, "close_time": 1748764799999, "quote_volume": 17318.84857, "trades": 129, "taker_buy_base": 281224.0, "taker_buy_quote": 11009.86683 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.03914, "high": 0.03914, "low": 0.03848, "close": 0.0386, "volume": 3515233.0, "close_time": 1748779199999, "quote_volume": 136443.56224, "trades": 544, "taker_buy_base": 1978186.0, "taker_buy_quote": 76848.64053 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.03861, "high": 0.0394, "low": 0.03836, "close": 0.03933, "volume": 412188.0, "close_time": 1748793599999, "quote_volume": 16029.33364, "trades": 131, "taker_buy_base": 203004.0, "taker_buy_quote": 7896.69945 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.03926, "high": 0.03976, "low": 0.03909, "close": 0.0394, "volume": 484636.0, "close_time": 1748807999999, "quote_volume": 19109.4174, "trades": 194, "taker_buy_base": 264223.0, "taker_buy_quote": 10413.23121 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.03947, "high": 0.03976, "low": 0.0394, "close": 0.03958, "volume": 451995.0, "close_time": 1748822399999, "quote_volume": 17879.64535, "trades": 112, "taker_buy_base": 310171.0, "taker_buy_quote": 12267.72141 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.03951, "high": 0.03976, "low": 0.0391, "close": 0.03923, "volume": 459163.0, "close_time": 1748836799999, "quote_volume": 18122.97385, "trades": 118, "taker_buy_base": 299078.0, "taker_buy_quote": 11796.327 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.03922, "high": 0.03982, "low": 0.03904, "close": 0.03962, "volume": 504230.0, "close_time": 1748851199999, "quote_volume": 19879.37419, "trades": 104, "taker_buy_base": 250825.0, "taker_buy_quote": 9884.29916 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.03964, "high": 0.03981, "low": 0.03901, "close": 0.03933, "volume": 894660.0, "close_time": 1748865599999, "quote_volume": 35080.77293, "trades": 222, "taker_buy_base": 508987.0, "taker_buy_quote": 19954.03104 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.03928, "high": 0.03988, "low": 0.03921, "close": 0.03958, "volume": 1789615.0, "close_time": 1748879999999, "quote_volume": 70984.90833, "trades": 267, "taker_buy_base": 245165.0, "taker_buy_quote": 9715.51358 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.03947, "high": 0.03966, "low": 0.03908, "close": 0.03927, "volume": 371395.0, "close_time": 1748894399999, "quote_volume": 14602.4488, "trades": 107, "taker_buy_base": 175967.0, "taker_buy_quote": 6914.30673 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.03932, "high": 0.04043, "low": 0.03932, "close": 0.04028, "volume": 571508.0, "close_time": 1748908799999, "quote_volume": 22832.5709, "trades": 210, "taker_buy_base": 283291.0, "taker_buy_quote": 11315.32551 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.04029, "high": 0.04074, "low": 0.04019, "close": 0.04022, "volume": 325572.0, "close_time": 1748923199999, "quote_volume": 13176.7858, "trades": 183, "taker_buy_base": 136492.0, "taker_buy_quote": 5514.39786 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.0402, "high": 0.04058, "low": 0.03999, "close": 0.04035, "volume": 309999.0, "close_time": 1748937599999, "quote_volume": 12510.87952, "trades": 80, "taker_buy_base": 183925.0, "taker_buy_quote": 7424.34709 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.04036, "high": 0.04063, "low": 0.04004, "close": 0.04045, "volume": 457672.0, "close_time": 1748951999999, "quote_volume": 18485.95426, "trades": 101, "taker_buy_base": 193639.0, "taker_buy_quote": 7818.74928 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.04048, "high": 0.04086, "low": 0.04009, "close": 0.04033, "volume": 1812276.0, "close_time": 1748966399999, "quote_volume": 73368.64992, "trades": 497, "taker_buy_base": 803760.0, "taker_buy_quote": 32536.44174 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.04027, "high": 0.04053, "low": 0.04012, "close": 0.04037, "volume": 794342.0, "close_time": 1748980799999, "quote_volume": 32050.58514, "trades": 214, "taker_buy_base": 424274.0, "taker_buy_quote": 17115.21254 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.04041, "high": 0.04046, "low": 0.03961, "close": 0.03994, "volume": 1080843.0, "close_time": 1748995199999, "quote_volume": 43159.47329, "trades": 320, "taker_buy_base": 502190.0, "taker_buy_quote": 20040.81971 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.04002, "high": 0.04068, "low": 0.03984, "close": 0.04052, "volume": 746679.0, "close_time": 1749009599999, "quote_volume": 30132.07014, "trades": 203, "taker_buy_base": 401959.0, "taker_buy_quote": 16231.9938 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.04052, "high": 0.04062, "low": 0.04014, "close": 0.04019, "volume": 904603.0, "close_time": 1749023999999, "quote_volume": 36526.08058, "trades": 247, "taker_buy_base": 294085.0, "taker_buy_quote": 11885.05244 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.04025, "high": 0.04044, "low": 0.03967, "close": 0.03969, "volume": 1173686.0, "close_time": 1749038399999, "quote_volume": 47114.20718, "trades": 293, "taker_buy_base": 507487.0, "taker_buy_quote": 20363.4336 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.03971, "high": 0.04003, "low": 0.03927, "close": 0.03992, "volume": 1278578.0, "close_time": 1749052799999, "quote_volume": 50588.90876, "trades": 386, "taker_buy_base": 568582.0, "taker_buy_quote": 22492.67368 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.03996, "high": 0.04006, "low": 0.0393, "close": 0.03932, "volume": 939986.0, "close_time": 1749067199999, "quote_volume": 37215.74307, "trades": 262, "taker_buy_base": 260931.0, "taker_buy_quote": 10325.03007 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.03926, "high": 0.03927, "low": 0.03876, "close": 0.03901, "volume": 1191427.0, "close_time": 1749081599999, "quote_volume": 46428.91041, "trades": 342, "taker_buy_base": 695720.0, "taker_buy_quote": 27115.62281 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.03905, "high": 0.03924, "low": 0.0388, "close": 0.03903, "volume": 854040.0, "close_time": 1749095999999, "quote_volume": 33351.8611, "trades": 222, "taker_buy_base": 408060.0, "taker_buy_quote": 15934.8697 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.03905, "high": 0.03958, "low": 0.03868, "close": 0.03908, "volume": 1255975.0, "close_time": 1749110399999, "quote_volume": 49128.2356, "trades": 280, "taker_buy_base": 588817.0, "taker_buy_quote": 23023.55559 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.03915, "high": 0.03917, "low": 0.03875, "close": 0.03901, "volume": 1192252.0, "close_time": 1749124799999, "quote_volume": 46491.24691, "trades": 262, "taker_buy_base": 551670.0, "taker_buy_quote": 21500.97178 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.039, "high": 0.03948, "low": 0.0384, "close": 0.03893, "volume": 799436.0, "close_time": 1749139199999, "quote_volume": 31117.10992, "trades": 253, "taker_buy_base": 388614.0, "taker_buy_quote": 15111.85873 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.03892, "high": 0.03892, "low": 0.03698, "close": 0.0373, "volume": 3290415.0, "close_time": 1749153599999, "quote_volume": 123376.54223, "trades": 1015, "taker_buy_base": 1589115.0, "taker_buy_quote": 59573.04571 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.03731, "high": 0.03732, "low": 0.03614, "close": 0.0368, "volume": 3360727.0, "close_time": 1749167999999, "quote_volume": 123001.40983, "trades": 914, "taker_buy_base": 2045314.0, "taker_buy_quote": 74929.01519 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0367, "high": 0.03736, "low": 0.03655, "close": 0.03736, "volume": 1435102.0, "close_time": 1749182399999, "quote_volume": 52967.77188, "trades": 260, "taker_buy_base": 989263.0, "taker_buy_quote": 36491.13458 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.03736, "high": 0.03756, "low": 0.03727, "close": 0.03734, "volume": 288514.0, "close_time": 1749196799999, "quote_volume": 10800.71109, "trades": 97, "taker_buy_base": 124226.0, "taker_buy_quote": 4648.30113 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.03738, "high": 0.03755, "low": 0.0373, "close": 0.03746, "volume": 339406.0, "close_time": 1749211199999, "quote_volume": 12705.16498, "trades": 81, "taker_buy_base": 203055.0, "taker_buy_quote": 7600.91987 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.03747, "high": 0.03837, "low": 0.03747, "close": 0.03799, "volume": 935233.0, "close_time": 1749225599999, "quote_volume": 35465.94845, "trades": 299, "taker_buy_base": 399546.0, "taker_buy_quote": 15164.59232 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.03807, "high": 0.03811, "low": 0.03739, "close": 0.03751, "volume": 733939.0, "close_time": 1749239999999, "quote_volume": 27617.17793, "trades": 169, "taker_buy_base": 453892.0, "taker_buy_quote": 17060.60889 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.03751, "high": 0.0376, "low": 0.03716, "close": 0.03718, "volume": 761971.0, "close_time": 1749254399999, "quote_volume": 28474.21408, "trades": 144, "taker_buy_base": 491050.0, "taker_buy_quote": 18343.00446 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.03725, "high": 0.03777, "low": 0.0372, "close": 0.03774, "volume": 553783.0, "close_time": 1749268799999, "quote_volume": 20787.91024, "trades": 121, "taker_buy_base": 303741.0, "taker_buy_quote": 11406.52712 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.03772, "high": 0.03841, "low": 0.03772, "close": 0.03838, "volume": 542384.0, "close_time": 1749283199999, "quote_volume": 20651.21565, "trades": 125, "taker_buy_base": 215301.0, "taker_buy_quote": 8195.94548 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.03841, "high": 0.03848, "low": 0.03816, "close": 0.03823, "volume": 262857.0, "close_time": 1749297599999, "quote_volume": 10067.28393, "trades": 118, "taker_buy_base": 134899.0, "taker_buy_quote": 5166.84334 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.03828, "high": 0.03855, "low": 0.03808, "close": 0.03825, "volume": 398608.0, "close_time": 1749311999999, "quote_volume": 15267.47795, "trades": 97, "taker_buy_base": 238900.0, "taker_buy_quote": 9148.96365 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.03827, "high": 0.03831, "low": 0.03787, "close": 0.038, "volume": 480286.0, "close_time": 1749326399999, "quote_volume": 18282.5094, "trades": 103, "taker_buy_base": 314552.0, "taker_buy_quote": 11967.76508 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.03806, "high": 0.0383, "low": 0.03802, "close": 0.03809, "volume": 282817.0, "close_time": 1749340799999, "quote_volume": 10789.41296, "trades": 63, "taker_buy_base": 174681.0, "taker_buy_quote": 6663.60151 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.03813, "high": 0.03814, "low": 0.0378, "close": 0.03786, "volume": 437350.0, "close_time": 1749355199999, "quote_volume": 16578.7406, "trades": 100, "taker_buy_base": 217383.0, "taker_buy_quote": 8245.71262 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.03788, "high": 0.03799, "low": 0.03767, "close": 0.03767, "volume": 319608.0, "close_time": 1749369599999, "quote_volume": 12102.2632, "trades": 70, "taker_buy_base": 157723.0, "taker_buy_quote": 5971.54231 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.03773, "high": 0.03799, "low": 0.03743, "close": 0.03797, "volume": 478826.0, "close_time": 1749383999999, "quote_volume": 18050.65436, "trades": 173, "taker_buy_base": 240299.0, "taker_buy_quote": 9051.25459 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.03796, "high": 0.03823, "low": 0.0378, "close": 0.03806, "volume": 590048.0, "close_time": 1749398399999, "quote_volume": 22427.59374, "trades": 117, "taker_buy_base": 343465.0, "taker_buy_quote": 13060.91707 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.03803, "high": 0.03861, "low": 0.03803, "close": 0.03843, "volume": 451896.0, "close_time": 1749412799999, "quote_volume": 17333.87422, "trades": 112, "taker_buy_base": 187408.0, "taker_buy_quote": 7191.1519 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.03859, "high": 0.03866, "low": 0.03806, "close": 0.03812, "volume": 416419.0, "close_time": 1749427199999, "quote_volume": 15980.36046, "trades": 111, "taker_buy_base": 246539.0, "taker_buy_quote": 9450.02778 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.03813, "high": 0.03824, "low": 0.03781, "close": 0.03795, "volume": 561233.0, "close_time": 1749441599999, "quote_volume": 21347.62981, "trades": 121, "taker_buy_base": 299493.0, "taker_buy_quote": 11386.9015 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.03794, "high": 0.03798, "low": 0.0372, "close": 0.03753, "volume": 508618.0, "close_time": 1749455999999, "quote_volume": 19067.41163, "trades": 155, "taker_buy_base": 350772.0, "taker_buy_quote": 13148.6914 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.03755, "high": 0.03841, "low": 0.03743, "close": 0.03832, "volume": 524508.0, "close_time": 1749470399999, "quote_volume": 19993.2703, "trades": 161, "taker_buy_base": 335303.0, "taker_buy_quote": 12802.53149 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.03829, "high": 0.03843, "low": 0.038, "close": 0.03825, "volume": 587404.0, "close_time": 1749484799999, "quote_volume": 22495.78863, "trades": 172, "taker_buy_base": 297593.0, "taker_buy_quote": 11389.49286 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.03839, "high": 0.0387, "low": 0.03839, "close": 0.03846, "volume": 334852.0, "close_time": 1749499199999, "quote_volume": 12909.81007, "trades": 115, "taker_buy_base": 230132.0, "taker_buy_quote": 8877.00595 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.03853, "high": 0.03969, "low": 0.03852, "close": 0.03954, "volume": 693934.0, "close_time": 1749513599999, "quote_volume": 27282.36586, "trades": 265, "taker_buy_base": 335718.0, "taker_buy_quote": 13218.24756 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0396, "high": 0.03989, "low": 0.03946, "close": 0.03958, "volume": 1581637.0, "close_time": 1749527999999, "quote_volume": 62807.69286, "trades": 327, "taker_buy_base": 1209509.0, "taker_buy_quote": 48051.37062 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.03961, "high": 0.03961, "low": 0.03893, "close": 0.03925, "volume": 568601.0, "close_time": 1749542399999, "quote_volume": 22350.90759, "trades": 137, "taker_buy_base": 283067.0, "taker_buy_quote": 11134.94288 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.03927, "high": 0.04017, "low": 0.03896, "close": 0.04017, "volume": 902164.0, "close_time": 1749556799999, "quote_volume": 35682.17079, "trades": 197, "taker_buy_base": 473435.0, "taker_buy_quote": 18715.0126 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.04017, "high": 0.04045, "low": 0.03918, "close": 0.03947, "volume": 1950633.0, "close_time": 1749571199999, "quote_volume": 77834.88737, "trades": 426, "taker_buy_base": 636607.0, "taker_buy_quote": 25394.10072 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.03971, "high": 0.04022, "low": 0.03939, "close": 0.03995, "volume": 1141605.0, "close_time": 1749585599999, "quote_volume": 45247.03758, "trades": 217, "taker_buy_base": 883610.0, "taker_buy_quote": 35008.77122 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.03995, "high": 0.04063, "low": 0.03975, "close": 0.0406, "volume": 575799.0, "close_time": 1749599999999, "quote_volume": 23137.58679, "trades": 168, "taker_buy_base": 329286.0, "taker_buy_quote": 13230.62879 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.04068, "high": 0.0409, "low": 0.04006, "close": 0.04047, "volume": 630843.0, "close_time": 1749614399999, "quote_volume": 25538.23549, "trades": 214, "taker_buy_base": 363335.0, "taker_buy_quote": 14714.1011 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.04045, "high": 0.04071, "low": 0.04035, "close": 0.04055, "volume": 478483.0, "close_time": 1749628799999, "quote_volume": 19393.10771, "trades": 108, "taker_buy_base": 210502.0, "taker_buy_quote": 8529.85896 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.04063, "high": 0.04071, "low": 0.03969, "close": 0.03992, "volume": 1178451.0, "close_time": 1749643199999, "quote_volume": 47223.05214, "trades": 259, "taker_buy_base": 765183.0, "taker_buy_quote": 30619.40514 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0399, "high": 0.04079, "low": 0.03972, "close": 0.04053, "volume": 1191164.0, "close_time": 1749657599999, "quote_volume": 47955.73102, "trades": 272, "taker_buy_base": 556079.0, "taker_buy_quote": 22375.44154 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.04058, "high": 0.04058, "low": 0.03959, "close": 0.03964, "volume": 677545.0, "close_time": 1749671999999, "quote_volume": 27021.03961, "trades": 164, "taker_buy_base": 370921.0, "taker_buy_quote": 14772.79978 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.03964, "high": 0.0399, "low": 0.03893, "close": 0.03932, "volume": 999889.0, "close_time": 1749686399999, "quote_volume": 39472.78675, "trades": 263, "taker_buy_base": 574390.0, "taker_buy_quote": 22687.22614 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.03928, "high": 0.03937, "low": 0.03843, "close": 0.03849, "volume": 584010.0, "close_time": 1749700799999, "quote_volume": 22632.30194, "trades": 201, "taker_buy_base": 341313.0, "taker_buy_quote": 13213.64158 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.03848, "high": 0.0386, "low": 0.03828, "close": 0.0384, "volume": 446624.0, "close_time": 1749715199999, "quote_volume": 17168.93998, "trades": 135, "taker_buy_base": 276090.0, "taker_buy_quote": 10618.37684 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.03836, "high": 0.0384, "low": 0.03775, "close": 0.03786, "volume": 970420.0, "close_time": 1749729599999, "quote_volume": 36970.09483, "trades": 287, "taker_buy_base": 486309.0, "taker_buy_quote": 18521.64313 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.03788, "high": 0.03865, "low": 0.03774, "close": 0.0378, "volume": 621361.0, "close_time": 1749743999999, "quote_volume": 23807.52403, "trades": 155, "taker_buy_base": 371111.0, "taker_buy_quote": 14235.00638 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0378, "high": 0.03858, "low": 0.03746, "close": 0.03762, "volume": 549357.0, "close_time": 1749758399999, "quote_volume": 20908.29144, "trades": 165, "taker_buy_base": 243479.0, "taker_buy_quote": 9258.20221 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.03758, "high": 0.03768, "low": 0.03708, "close": 0.03739, "volume": 1272654.0, "close_time": 1749772799999, "quote_volume": 47520.17582, "trades": 322, "taker_buy_base": 663832.0, "taker_buy_quote": 24794.63198 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.03724, "high": 0.03724, "low": 0.03467, "close": 0.03611, "volume": 6041279.0, "close_time": 1749787199999, "quote_volume": 214855.15379, "trades": 1338, "taker_buy_base": 2867164.0, "taker_buy_quote": 102137.836 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.03587, "high": 0.03627, "low": 0.03553, "close": 0.03596, "volume": 2202085.0, "close_time": 1749801599999, "quote_volume": 79078.97371, "trades": 382, "taker_buy_base": 1072374.0, "taker_buy_quote": 38497.75016 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.03585, "high": 0.03621, "low": 0.0356, "close": 0.03588, "volume": 645493.0, "close_time": 1749815999999, "quote_volume": 23151.1857, "trades": 187, "taker_buy_base": 394591.0, "taker_buy_quote": 14149.90555 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.03605, "high": 0.03623, "low": 0.03539, "close": 0.03605, "volume": 727000.0, "close_time": 1749830399999, "quote_volume": 25979.27715, "trades": 482, "taker_buy_base": 435644.0, "taker_buy_quote": 15566.46816 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.03604, "high": 0.03647, "low": 0.03586, "close": 0.03602, "volume": 765870.0, "close_time": 1749844799999, "quote_volume": 27737.03669, "trades": 612, "taker_buy_base": 452253.0, "taker_buy_quote": 16383.11508 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.03603, "high": 0.03663, "low": 0.03599, "close": 0.03657, "volume": 681819.0, "close_time": 1749859199999, "quote_volume": 24760.94091, "trades": 621, "taker_buy_base": 235822.0, "taker_buy_quote": 8578.16849 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.03661, "high": 0.03665, "low": 0.03619, "close": 0.0363, "volume": 493726.0, "close_time": 1749873599999, "quote_volume": 17995.15183, "trades": 356, "taker_buy_base": 216469.0, "taker_buy_quote": 7895.18488 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.03633, "high": 0.03646, "low": 0.03608, "close": 0.03631, "volume": 381676.0, "close_time": 1749887999999, "quote_volume": 13855.36504, "trades": 305, "taker_buy_base": 181973.0, "taker_buy_quote": 6605.60717 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.03632, "high": 0.03663, "low": 0.03616, "close": 0.03656, "volume": 496972.0, "close_time": 1749902399999, "quote_volume": 18100.02506, "trades": 381, "taker_buy_base": 228087.0, "taker_buy_quote": 8299.57486 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.03656, "high": 0.03686, "low": 0.03619, "close": 0.03636, "volume": 563554.0, "close_time": 1749916799999, "quote_volume": 20597.88753, "trades": 450, "taker_buy_base": 280336.0, "taker_buy_quote": 10245.90285 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.03633, "high": 0.0364, "low": 0.03577, "close": 0.03579, "volume": 628474.0, "close_time": 1749931199999, "quote_volume": 22681.41916, "trades": 510, "taker_buy_base": 270739.0, "taker_buy_quote": 9764.47628 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.03583, "high": 0.03644, "low": 0.03555, "close": 0.03635, "volume": 860090.0, "close_time": 1749945599999, "quote_volume": 31006.64244, "trades": 676, "taker_buy_base": 592490.0, "taker_buy_quote": 21343.2712 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.03635, "high": 0.03664, "low": 0.03632, "close": 0.03649, "volume": 549284.0, "close_time": 1749959999999, "quote_volume": 20048.2213, "trades": 704, "taker_buy_base": 219804.0, "taker_buy_quote": 8026.04161 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.03652, "high": 0.03671, "low": 0.03619, "close": 0.03629, "volume": 738493.0, "close_time": 1749974399999, "quote_volume": 26893.0941, "trades": 698, "taker_buy_base": 387546.0, "taker_buy_quote": 14112.7601 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.03629, "high": 0.03629, "low": 0.036, "close": 0.03618, "volume": 1160869.0, "close_time": 1749988799999, "quote_volume": 41971.80786, "trades": 731, "taker_buy_base": 516608.0, "taker_buy_quote": 18681.52037 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.03618, "high": 0.03662, "low": 0.03614, "close": 0.03641, "volume": 1062357.0, "close_time": 1750003199999, "quote_volume": 38622.27564, "trades": 414, "taker_buy_base": 576748.0, "taker_buy_quote": 20959.28983 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.03642, "high": 0.03648, "low": 0.03594, "close": 0.03601, "volume": 593528.0, "close_time": 1750017599999, "quote_volume": 21481.61741, "trades": 252, "taker_buy_base": 328923.0, "taker_buy_quote": 11905.8362 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.03604, "high": 0.03632, "low": 0.03559, "close": 0.03624, "volume": 603089.0, "close_time": 1750031999999, "quote_volume": 21651.02822, "trades": 335, "taker_buy_base": 294562.0, "taker_buy_quote": 10577.71196 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.03628, "high": 0.0367, "low": 0.03594, "close": 0.03637, "volume": 354385.0, "close_time": 1750046399999, "quote_volume": 12864.22045, "trades": 276, "taker_buy_base": 161950.0, "taker_buy_quote": 5879.07896 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.03641, "high": 0.03694, "low": 0.03636, "close": 0.03691, "volume": 588036.0, "close_time": 1750060799999, "quote_volume": 21621.805, "trades": 365, "taker_buy_base": 307552.0, "taker_buy_quote": 11309.0334 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.03692, "high": 0.03733, "low": 0.03674, "close": 0.03729, "volume": 1368847.0, "close_time": 1750075199999, "quote_volume": 50647.89508, "trades": 476, "taker_buy_base": 475171.0, "taker_buy_quote": 17619.81794 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.03727, "high": 0.0376, "low": 0.03708, "close": 0.03745, "volume": 1141759.0, "close_time": 1750089599999, "quote_volume": 42733.54905, "trades": 609, "taker_buy_base": 370041.0, "taker_buy_quote": 13848.91114 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.0375, "high": 0.03772, "low": 0.03739, "close": 0.03766, "volume": 568688.0, "close_time": 1750103999999, "quote_volume": 21346.73669, "trades": 519, "taker_buy_base": 212578.0, "taker_buy_quote": 7982.56277 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.03768, "high": 0.03789, "low": 0.0366, "close": 0.0367, "volume": 1080776.0, "close_time": 1750118399999, "quote_volume": 40393.76357, "trades": 670, "taker_buy_base": 421080.0, "taker_buy_quote": 15763.17485 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0367, "high": 0.03724, "low": 0.03607, "close": 0.03697, "volume": 917763.0, "close_time": 1750132799999, "quote_volume": 33657.06737, "trades": 626, "taker_buy_base": 409113.0, "taker_buy_quote": 14998.69197 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.03703, "high": 0.03703, "low": 0.03632, "close": 0.03634, "volume": 347436.0, "close_time": 1750147199999, "quote_volume": 12707.50884, "trades": 87, "taker_buy_base": 132794.0, "taker_buy_quote": 4860.30021 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0363, "high": 0.03635, "low": 0.03587, "close": 0.03601, "volume": 420267.0, "close_time": 1750161599999, "quote_volume": 15189.61157, "trades": 136, "taker_buy_base": 232322.0, "taker_buy_quote": 8405.23359 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.03604, "high": 0.03635, "low": 0.03525, "close": 0.03556, "volume": 1224686.0, "close_time": 1750175999999, "quote_volume": 43777.47041, "trades": 326, "taker_buy_base": 606750.0, "taker_buy_quote": 21724.91303 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.03548, "high": 0.0359, "low": 0.03484, "close": 0.03569, "volume": 1877602.0, "close_time": 1750190399999, "quote_volume": 66105.48432, "trades": 469, "taker_buy_base": 1084701.0, "taker_buy_quote": 38186.23694 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.03566, "high": 0.03572, "low": 0.03504, "close": 0.03529, "volume": 542104.0, "close_time": 1750204799999, "quote_volume": 19119.32011, "trades": 147, "taker_buy_base": 281981.0, "taker_buy_quote": 9948.26556 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03521, "high": 0.03557, "low": 0.03521, "close": 0.03536, "volume": 283738.0, "close_time": 1750219199999, "quote_volume": 10035.45315, "trades": 74, "taker_buy_base": 148178.0, "taker_buy_quote": 5241.34036 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.03539, "high": 0.03563, "low": 0.03529, "close": 0.03543, "volume": 295377.0, "close_time": 1750233599999, "quote_volume": 10470.51526, "trades": 88, "taker_buy_base": 146957.0, "taker_buy_quote": 5215.51723 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.03549, "high": 0.0355, "low": 0.03471, "close": 0.03507, "volume": 669370.0, "close_time": 1750247999999, "quote_volume": 23418.08198, "trades": 190, "taker_buy_base": 343346.0, "taker_buy_quote": 12016.51998 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.03497, "high": 0.03525, "low": 0.03433, "close": 0.03499, "volume": 1802925.0, "close_time": 1750262399999, "quote_volume": 62734.03221, "trades": 531, "taker_buy_base": 969005.0, "taker_buy_quote": 33712.35393 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.03501, "high": 0.0353, "low": 0.03452, "close": 0.03462, "volume": 1945427.0, "close_time": 1750276799999, "quote_volume": 67818.20106, "trades": 376, "taker_buy_base": 1010625.0, "taker_buy_quote": 35235.65212 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.03465, "high": 0.03559, "low": 0.03462, "close": 0.03528, "volume": 1284408.0, "close_time": 1750291199999, "quote_volume": 45266.58189, "trades": 377, "taker_buy_base": 627640.0, "taker_buy_quote": 22104.14095 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.03531, "high": 0.03563, "low": 0.03508, "close": 0.03537, "volume": 436007.0, "close_time": 1750305599999, "quote_volume": 15395.52683, "trades": 145, "taker_buy_base": 219877.0, "taker_buy_quote": 7761.94714 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.03539, "high": 0.03549, "low": 0.03499, "close": 0.03501, "volume": 579810.0, "close_time": 1750319999999, "quote_volume": 20404.88753, "trades": 154, "taker_buy_base": 253402.0, "taker_buy_quote": 8920.24886 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.03511, "high": 0.03529, "low": 0.03502, "close": 0.03504, "volume": 217274.0, "close_time": 1750334399999, "quote_volume": 7632.5076, "trades": 71, "taker_buy_base": 96746.0, "taker_buy_quote": 3401.38414 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.035, "high": 0.03514, "low": 0.03472, "close": 0.03485, "volume": 672717.0, "close_time": 1750348799999, "quote_volume": 23503.7946, "trades": 183, "taker_buy_base": 343070.0, "taker_buy_quote": 11986.77875 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0348, "high": 0.03519, "low": 0.03446, "close": 0.03495, "volume": 894872.0, "close_time": 1750363199999, "quote_volume": 31174.78355, "trades": 274, "taker_buy_base": 449689.0, "taker_buy_quote": 15672.54335 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.03496, "high": 0.03518, "low": 0.03483, "close": 0.03512, "volume": 628344.0, "close_time": 1750377599999, "quote_volume": 21988.50548, "trades": 168, "taker_buy_base": 324097.0, "taker_buy_quote": 11347.73731 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.03516, "high": 0.03543, "low": 0.03512, "close": 0.03517, "volume": 553640.0, "close_time": 1750391999999, "quote_volume": 19540.94644, "trades": 165, "taker_buy_base": 265870.0, "taker_buy_quote": 9378.34614 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.03515, "high": 0.03561, "low": 0.03481, "close": 0.0356, "volume": 519348.0, "close_time": 1750406399999, "quote_volume": 18246.97513, "trades": 152, "taker_buy_base": 263842.0, "taker_buy_quote": 9259.82093 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.03561, "high": 0.03579, "low": 0.03546, "close": 0.03579, "volume": 503178.0, "close_time": 1750420799999, "quote_volume": 17930.01101, "trades": 178, "taker_buy_base": 208594.0, "taker_buy_quote": 7433.72034 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.03583, "high": 0.03594, "low": 0.03503, "close": 0.03506, "volume": 1009892.0, "close_time": 1750435199999, "quote_volume": 35951.37404, "trades": 306, "taker_buy_base": 469315.0, "taker_buy_quote": 16704.4502 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0351, "high": 0.0351, "low": 0.03352, "close": 0.03441, "volume": 2899377.0, "close_time": 1750449599999, "quote_volume": 98911.05865, "trades": 814, "taker_buy_base": 1015188.0, "taker_buy_quote": 34656.95323 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.03437, "high": 0.0348, "low": 0.03403, "close": 0.03437, "volume": 1687204.0, "close_time": 1750463999999, "quote_volume": 58085.38239, "trades": 441, "taker_buy_base": 645664.0, "taker_buy_quote": 22188.85671 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03435, "high": 0.03479, "low": 0.03429, "close": 0.03478, "volume": 497662.0, "close_time": 1750478399999, "quote_volume": 17169.34613, "trades": 170, "taker_buy_base": 249296.0, "taker_buy_quote": 8608.51225 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.03475, "high": 0.03491, "low": 0.0347, "close": 0.03478, "volume": 622306.0, "close_time": 1750492799999, "quote_volume": 21648.95891, "trades": 185, "taker_buy_base": 375734.0, "taker_buy_quote": 13067.49297 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.03476, "high": 0.03489, "low": 0.0346, "close": 0.03464, "volume": 627056.0, "close_time": 1750507199999, "quote_volume": 21784.35812, "trades": 169, "taker_buy_base": 294452.0, "taker_buy_quote": 10236.33833 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.03464, "high": 0.0347, "low": 0.0339, "close": 0.03413, "volume": 1062738.0, "close_time": 1750521599999, "quote_volume": 36421.26826, "trades": 360, "taker_buy_base": 521860.0, "taker_buy_quote": 17884.51613 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0341, "high": 0.03423, "low": 0.03335, "close": 0.03336, "volume": 1674164.0, "close_time": 1750535999999, "quote_volume": 56446.98939, "trades": 479, "taker_buy_base": 819051.0, "taker_buy_quote": 27637.95171 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.03336, "high": 0.03372, "low": 0.03201, "close": 0.03295, "volume": 4510548.0, "close_time": 1750550399999, "quote_volume": 147764.62851, "trades": 1281, "taker_buy_base": 2238457.0, "taker_buy_quote": 73391.65844 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.03295, "high": 0.03317, "low": 0.03221, "close": 0.03245, "volume": 1394325.0, "close_time": 1750564799999, "quote_volume": 45629.48975, "trades": 380, "taker_buy_base": 756271.0, "taker_buy_quote": 24763.67514 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.03243, "high": 0.03292, "low": 0.03233, "close": 0.03271, "volume": 780164.0, "close_time": 1750579199999, "quote_volume": 25533.9577, "trades": 237, "taker_buy_base": 378489.0, "taker_buy_quote": 12388.63268 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.03274, "high": 0.03279, "low": 0.03209, "close": 0.03262, "volume": 1095406.0, "close_time": 1750593599999, "quote_volume": 35558.53837, "trades": 360, "taker_buy_base": 607340.0, "taker_buy_quote": 19731.80478 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.03253, "high": 0.03277, "low": 0.03123, "close": 0.03156, "volume": 3447616.0, "close_time": 1750607999999, "quote_volume": 109348.86211, "trades": 1030, "taker_buy_base": 1647417.0, "taker_buy_quote": 52261.24508 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0316, "high": 0.03187, "low": 0.03132, "close": 0.03151, "volume": 1507971.0, "close_time": 1750622399999, "quote_volume": 47667.27616, "trades": 444, "taker_buy_base": 904811.0, "taker_buy_quote": 28618.99243 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0315, "high": 0.0323, "low": 0.03061, "close": 0.03226, "volume": 2033477.0, "close_time": 1750636799999, "quote_volume": 63779.18226, "trades": 718, "taker_buy_base": 1043633.0, "taker_buy_quote": 32804.61495 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.03224, "high": 0.0325, "low": 0.03209, "close": 0.03234, "volume": 355472.0, "close_time": 1750651199999, "quote_volume": 11505.48455, "trades": 112, "taker_buy_base": 173790.0, "taker_buy_quote": 5625.18529 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0323, "high": 0.03306, "low": 0.0323, "close": 0.03281, "volume": 749761.0, "close_time": 1750665599999, "quote_volume": 24448.86013, "trades": 204, "taker_buy_base": 410112.0, "taker_buy_quote": 13376.83924 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.03282, "high": 0.03286, "low": 0.03251, "close": 0.03274, "volume": 756097.0, "close_time": 1750679999999, "quote_volume": 24736.64535, "trades": 182, "taker_buy_base": 357205.0, "taker_buy_quote": 11678.45498 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.03272, "high": 0.0335, "low": 0.03255, "close": 0.03282, "volume": 1219632.0, "close_time": 1750694399999, "quote_volume": 40396.91651, "trades": 349, "taker_buy_base": 568742.0, "taker_buy_quote": 18848.36783 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.03286, "high": 0.03396, "low": 0.03221, "close": 0.03382, "volume": 1301513.0, "close_time": 1750708799999, "quote_volume": 43246.95874, "trades": 356, "taker_buy_base": 758218.0, "taker_buy_quote": 25272.59861 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.03399, "high": 0.03521, "low": 0.03394, "close": 0.03516, "volume": 2195817.0, "close_time": 1750723199999, "quote_volume": 76437.74237, "trades": 594, "taker_buy_base": 1044876.0, "taker_buy_quote": 36407.09545 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.03517, "high": 0.03527, "low": 0.03506, "close": 0.03511, "volume": 822413.0, "close_time": 1750737599999, "quote_volume": 28913.99802, "trades": 334, "taker_buy_base": 318769.0, "taker_buy_quote": 11209.66448 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.03511, "high": 0.03583, "low": 0.03504, "close": 0.03537, "volume": 858774.0, "close_time": 1750751999999, "quote_volume": 30500.36725, "trades": 367, "taker_buy_base": 420704.0, "taker_buy_quote": 14927.45615 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.03538, "high": 0.03562, "low": 0.03508, "close": 0.03526, "volume": 1148987.0, "close_time": 1750766399999, "quote_volume": 40674.5874, "trades": 381, "taker_buy_base": 620662.0, "taker_buy_quote": 21972.18522 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.03526, "high": 0.03541, "low": 0.0351, "close": 0.03524, "volume": 777338.0, "close_time": 1750780799999, "quote_volume": 27415.20277, "trades": 324, "taker_buy_base": 438546.0, "taker_buy_quote": 15471.67123 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.03526, "high": 0.03582, "low": 0.03512, "close": 0.03534, "volume": 541638.0, "close_time": 1750795199999, "quote_volume": 19218.85946, "trades": 226, "taker_buy_base": 279330.0, "taker_buy_quote": 9919.16285 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.03532, "high": 0.03569, "low": 0.03528, "close": 0.03569, "volume": 520408.0, "close_time": 1750809599999, "quote_volume": 18481.17067, "trades": 192, "taker_buy_base": 304666.0, "taker_buy_quote": 10817.95052 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03571, "high": 0.03592, "low": 0.03546, "close": 0.03578, "volume": 654315.0, "close_time": 1750823999999, "quote_volume": 23384.36613, "trades": 187, "taker_buy_base": 314502.0, "taker_buy_quote": 11255.10429 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.03575, "high": 0.03639, "low": 0.03564, "close": 0.03616, "volume": 2071951.0, "close_time": 1750838399999, "quote_volume": 74742.84916, "trades": 571, "taker_buy_base": 1094387.0, "taker_buy_quote": 39501.93942 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.03625, "high": 0.03639, "low": 0.03544, "close": 0.03576, "volume": 1477250.0, "close_time": 1750852799999, "quote_volume": 53017.45281, "trades": 356, "taker_buy_base": 740668.0, "taker_buy_quote": 26594.67363 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.03576, "high": 0.03626, "low": 0.03507, "close": 0.03509, "volume": 2607776.0, "close_time": 1750867199999, "quote_volume": 93449.53657, "trades": 650, "taker_buy_base": 1449238.0, "taker_buy_quote": 52044.23433 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0351, "high": 0.03532, "low": 0.03492, "close": 0.03523, "volume": 568322.0, "close_time": 1750881599999, "quote_volume": 19971.82938, "trades": 145, "taker_buy_base": 359964.0, "taker_buy_quote": 12665.06803 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.03528, "high": 0.03584, "low": 0.03522, "close": 0.03584, "volume": 1101810.0, "close_time": 1750895999999, "quote_volume": 39248.02729, "trades": 280, "taker_buy_base": 516646.0, "taker_buy_quote": 18406.64463 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03585, "high": 0.03772, "low": 0.03583, "close": 0.03628, "volume": 12720386.0, "close_time": 1750910399999, "quote_volume": 468787.75851, "trades": 8350, "taker_buy_base": 6740010.0, "taker_buy_quote": 248668.756 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.03627, "high": 0.03627, "low": 0.0355, "close": 0.03551, "volume": 1825521.0, "close_time": 1750924799999, "quote_volume": 65292.53138, "trades": 822, "taker_buy_base": 850336.0, "taker_buy_quote": 30435.08721 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.03553, "high": 0.03559, "low": 0.03503, "close": 0.03503, "volume": 994047.0, "close_time": 1750939199999, "quote_volume": 35117.74903, "trades": 574, "taker_buy_base": 450245.0, "taker_buy_quote": 15908.66038 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.03501, "high": 0.03507, "low": 0.03407, "close": 0.03431, "volume": 1496731.0, "close_time": 1750953599999, "quote_volume": 51655.92107, "trades": 843, "taker_buy_base": 710624.0, "taker_buy_quote": 24567.74233 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.03429, "high": 0.0344, "low": 0.03392, "close": 0.03436, "volume": 689651.0, "close_time": 1750967999999, "quote_volume": 23546.06408, "trades": 558, "taker_buy_base": 354573.0, "taker_buy_quote": 12107.47633 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.03426, "high": 0.0347, "low": 0.034, "close": 0.0341, "volume": 636573.0, "close_time": 1750982399999, "quote_volume": 21808.93737, "trades": 458, "taker_buy_base": 295905.0, "taker_buy_quote": 10134.90057 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.03408, "high": 0.03466, "low": 0.03351, "close": 0.0346, "volume": 1734841.0, "close_time": 1750996799999, "quote_volume": 59015.78327, "trades": 720, "taker_buy_base": 725652.0, "taker_buy_quote": 24727.4374 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.03462, "high": 0.03472, "low": 0.03434, "close": 0.03434, "volume": 561508.0, "close_time": 1751011199999, "quote_volume": 19362.62468, "trades": 338, "taker_buy_base": 297987.0, "taker_buy_quote": 10276.44217 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.03438, "high": 0.03463, "low": 0.03423, "close": 0.03453, "volume": 492281.0, "close_time": 1751025599999, "quote_volume": 16963.96158, "trades": 372, "taker_buy_base": 269837.0, "taker_buy_quote": 9303.80096 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.03455, "high": 0.0347, "low": 0.03416, "close": 0.03465, "volume": 922817.0, "close_time": 1751039999999, "quote_volume": 31760.97423, "trades": 794, "taker_buy_base": 456707.0, "taker_buy_quote": 15723.15161 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.03466, "high": 0.03515, "low": 0.03402, "close": 0.03415, "volume": 2928346.0, "close_time": 1751054399999, "quote_volume": 100813.62351, "trades": 1166, "taker_buy_base": 1517543.0, "taker_buy_quote": 52228.52865 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0341, "high": 0.03469, "low": 0.03409, "close": 0.03465, "volume": 689126.0, "close_time": 1751068799999, "quote_volume": 23690.42134, "trades": 218, "taker_buy_base": 427061.0, "taker_buy_quote": 14675.37423 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03468, "high": 0.03491, "low": 0.03458, "close": 0.03487, "volume": 1029636.0, "close_time": 1751083199999, "quote_volume": 35766.88394, "trades": 214, "taker_buy_base": 495128.0, "taker_buy_quote": 17201.39332 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.03485, "high": 0.03501, "low": 0.03481, "close": 0.03497, "volume": 472694.0, "close_time": 1751097599999, "quote_volume": 16502.62769, "trades": 118, "taker_buy_base": 229998.0, "taker_buy_quote": 8029.44863 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.03501, "high": 0.0351, "low": 0.03485, "close": 0.03486, "volume": 294952.0, "close_time": 1751111999999, "quote_volume": 10316.17422, "trades": 136, "taker_buy_base": 177028.0, "taker_buy_quote": 6195.32072 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.03488, "high": 0.03504, "low": 0.03475, "close": 0.03504, "volume": 234648.0, "close_time": 1751126399999, "quote_volume": 8189.17719, "trades": 109, "taker_buy_base": 155938.0, "taker_buy_quote": 5444.32042 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.03507, "high": 0.03543, "low": 0.03501, "close": 0.03518, "volume": 740955.0, "close_time": 1751140799999, "quote_volume": 26116.52599, "trades": 274, "taker_buy_base": 330993.0, "taker_buy_quote": 11662.98576 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.03519, "high": 0.03552, "low": 0.03512, "close": 0.03539, "volume": 377563.0, "close_time": 1751155199999, "quote_volume": 13323.78492, "trades": 125, "taker_buy_base": 181760.0, "taker_buy_quote": 6412.62434 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0354, "high": 0.03559, "low": 0.03516, "close": 0.03523, "volume": 520291.0, "close_time": 1751169599999, "quote_volume": 18412.7632, "trades": 163, "taker_buy_base": 220695.0, "taker_buy_quote": 7806.81377 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.03523, "high": 0.03541, "low": 0.0352, "close": 0.03531, "volume": 264165.0, "close_time": 1751183999999, "quote_volume": 9322.01443, "trades": 85, "taker_buy_base": 95507.0, "taker_buy_quote": 3373.8317 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.03532, "high": 0.03556, "low": 0.03531, "close": 0.0355, "volume": 976141.0, "close_time": 1751198399999, "quote_volume": 34597.61528, "trades": 325, "taker_buy_base": 163464.0, "taker_buy_quote": 5794.26846 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.03546, "high": 0.03565, "low": 0.03514, "close": 0.03524, "volume": 285566.0, "close_time": 1751212799999, "quote_volume": 10119.33843, "trades": 108, "taker_buy_base": 177095.0, "taker_buy_quote": 6284.22008 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.03527, "high": 0.03548, "low": 0.03517, "close": 0.03546, "volume": 4730091.0, "close_time": 1751227199999, "quote_volume": 167288.26299, "trades": 441, "taker_buy_base": 4637358.0, "taker_buy_quote": 164012.0003 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.03547, "high": 0.03691, "low": 0.03524, "close": 0.03662, "volume": 954563.0, "close_time": 1751241599999, "quote_volume": 34677.42958, "trades": 375, "taker_buy_base": 401459.0, "taker_buy_quote": 14596.44118 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03659, "high": 0.03675, "low": 0.03591, "close": 0.03596, "volume": 838365.0, "close_time": 1751255999999, "quote_volume": 30421.24888, "trades": 357, "taker_buy_base": 396637.0, "taker_buy_quote": 14359.99332 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.03604, "high": 0.03611, "low": 0.03548, "close": 0.03592, "volume": 648215.0, "close_time": 1751270399999, "quote_volume": 23205.98581, "trades": 280, "taker_buy_base": 295316.0, "taker_buy_quote": 10578.76942 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.03589, "high": 0.03599, "low": 0.03541, "close": 0.03551, "volume": 631393.0, "close_time": 1751284799999, "quote_volume": 22507.42785, "trades": 248, "taker_buy_base": 334043.0, "taker_buy_quote": 11897.20238 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.03555, "high": 0.03568, "low": 0.0348, "close": 0.03508, "volume": 1088821.0, "close_time": 1751299199999, "quote_volume": 38286.09402, "trades": 442, "taker_buy_base": 481915.0, "taker_buy_quote": 16936.38556 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.03514, "high": 0.03559, "low": 0.03501, "close": 0.03559, "volume": 296089.0, "close_time": 1751313599999, "quote_volume": 10444.81236, "trades": 138, "taker_buy_base": 177885.0, "taker_buy_quote": 6282.92705 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0355, "high": 0.0356, "low": 0.03515, "close": 0.03523, "volume": 384368.0, "close_time": 1751327999999, "quote_volume": 13575.29081, "trades": 148, "taker_buy_base": 215500.0, "taker_buy_quote": 7614.58455 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.03523, "high": 0.03537, "low": 0.0349, "close": 0.03504, "volume": 304137.0, "close_time": 1751342399999, "quote_volume": 10653.15379, "trades": 131, "taker_buy_base": 145570.0, "taker_buy_quote": 5102.7206 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.03501, "high": 0.03501, "low": 0.03438, "close": 0.03463, "volume": 1151741.0, "close_time": 1751356799999, "quote_volume": 39931.49543, "trades": 320, "taker_buy_base": 725315.0, "taker_buy_quote": 25128.00938 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.03464, "high": 0.03464, "low": 0.0342, "close": 0.03423, "volume": 521564.0, "close_time": 1751371199999, "quote_volume": 17957.8196, "trades": 218, "taker_buy_base": 263063.0, "taker_buy_quote": 9050.83158 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.03422, "high": 0.0344, "low": 0.03397, "close": 0.03422, "volume": 736878.0, "close_time": 1751385599999, "quote_volume": 25156.67556, "trades": 326, "taker_buy_base": 281464.0, "taker_buy_quote": 9614.14528 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0342, "high": 0.03428, "low": 0.03383, "close": 0.0339, "volume": 335903.0, "close_time": 1751399999999, "quote_volume": 11428.63331, "trades": 181, "taker_buy_base": 162028.0, "taker_buy_quote": 5517.65914 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.03383, "high": 0.03416, "low": 0.03375, "close": 0.0339, "volume": 535736.0, "close_time": 1751414399999, "quote_volume": 18187.46876, "trades": 384, "taker_buy_base": 319678.0, "taker_buy_quote": 10858.08559 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.03393, "high": 0.034, "low": 0.0335, "close": 0.03389, "volume": 209045.0, "close_time": 1751428799999, "quote_volume": 7067.43837, "trades": 202, "taker_buy_base": 125105.0, "taker_buy_quote": 4232.78066 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.03392, "high": 0.03455, "low": 0.0339, "close": 0.03449, "volume": 519405.0, "close_time": 1751443199999, "quote_volume": 17838.1799, "trades": 414, "taker_buy_base": 307793.0, "taker_buy_quote": 10563.77902 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.03445, "high": 0.03469, "low": 0.03434, "close": 0.03452, "volume": 396005.0, "close_time": 1751457599999, "quote_volume": 13658.70916, "trades": 218, "taker_buy_base": 243153.0, "taker_buy_quote": 8386.8311 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.03452, "high": 0.03559, "low": 0.03442, "close": 0.03559, "volume": 967762.0, "close_time": 1751471999999, "quote_volume": 33873.95423, "trades": 371, "taker_buy_base": 639386.0, "taker_buy_quote": 22361.52353 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.03564, "high": 0.03707, "low": 0.03564, "close": 0.03689, "volume": 2877108.0, "close_time": 1751486399999, "quote_volume": 105353.3221, "trades": 1018, "taker_buy_base": 1422412.0, "taker_buy_quote": 52120.07116 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.03692, "high": 0.03714, "low": 0.03645, "close": 0.03648, "volume": 652502.0, "close_time": 1751500799999, "quote_volume": 24076.63589, "trades": 226, "taker_buy_base": 148912.0, "taker_buy_quote": 5504.81019 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.03665, "high": 0.03693, "low": 0.03655, "close": 0.03666, "volume": 514494.0, "close_time": 1751515199999, "quote_volume": 18883.93631, "trades": 239, "taker_buy_base": 207504.0, "taker_buy_quote": 7610.6096 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.03661, "high": 0.03727, "low": 0.0366, "close": 0.03719, "volume": 766726.0, "close_time": 1751529599999, "quote_volume": 28403.79481, "trades": 308, "taker_buy_base": 412608.0, "taker_buy_quote": 15291.32323 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.03719, "high": 0.03722, "low": 0.03671, "close": 0.03683, "volume": 939891.0, "close_time": 1751543999999, "quote_volume": 34728.20977, "trades": 291, "taker_buy_base": 525751.0, "taker_buy_quote": 19416.75858 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.03686, "high": 0.03722, "low": 0.03617, "close": 0.03625, "volume": 1092958.0, "close_time": 1751558399999, "quote_volume": 40040.73679, "trades": 354, "taker_buy_base": 435151.0, "taker_buy_quote": 15982.94212 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.03626, "high": 0.03658, "low": 0.03623, "close": 0.03652, "volume": 425944.0, "close_time": 1751572799999, "quote_volume": 15522.16155, "trades": 158, "taker_buy_base": 210357.0, "taker_buy_quote": 7664.12659 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.03656, "high": 0.03683, "low": 0.03655, "close": 0.03662, "volume": 217794.0, "close_time": 1751587199999, "quote_volume": 7995.4817, "trades": 122, "taker_buy_base": 81017.0, "taker_buy_quote": 2973.17751 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.03668, "high": 0.03672, "low": 0.03611, "close": 0.03623, "volume": 402649.0, "close_time": 1751601599999, "quote_volume": 14693.90763, "trades": 201, "taker_buy_base": 153612.0, "taker_buy_quote": 5600.78144 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.03622, "high": 0.03631, "low": 0.03569, "close": 0.03589, "volume": 1156412.0, "close_time": 1751615999999, "quote_volume": 41445.42042, "trades": 415, "taker_buy_base": 850067.0, "taker_buy_quote": 30456.15307 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.03584, "high": 0.03596, "low": 0.03545, "close": 0.03563, "volume": 3445582.0, "close_time": 1751630399999, "quote_volume": 122928.42018, "trades": 1049, "taker_buy_base": 1853105.0, "taker_buy_quote": 66202.12471 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.03561, "high": 0.03569, "low": 0.03482, "close": 0.03524, "volume": 1192628.0, "close_time": 1751644799999, "quote_volume": 42112.53366, "trades": 373, "taker_buy_base": 584837.0, "taker_buy_quote": 20656.40305 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.03518, "high": 0.03518, "low": 0.03427, "close": 0.03462, "volume": 1611519.0, "close_time": 1751659199999, "quote_volume": 55705.31179, "trades": 520, "taker_buy_base": 936984.0, "taker_buy_quote": 32376.22878 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.03459, "high": 0.03501, "low": 0.03452, "close": 0.03487, "volume": 285334.0, "close_time": 1751673599999, "quote_volume": 9911.9733, "trades": 227, "taker_buy_base": 154148.0, "taker_buy_quote": 5351.52854 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.03485, "high": 0.03506, "low": 0.03474, "close": 0.03492, "volume": 295056.0, "close_time": 1751687999999, "quote_volume": 10312.57672, "trades": 175, "taker_buy_base": 121367.0, "taker_buy_quote": 4241.92311 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.03492, "high": 0.03521, "low": 0.03477, "close": 0.03511, "volume": 490338.0, "close_time": 1751702399999, "quote_volume": 17161.43431, "trades": 183, "taker_buy_base": 225069.0, "taker_buy_quote": 7886.11197 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.03512, "high": 0.03515, "low": 0.03485, "close": 0.03499, "volume": 451920.0, "close_time": 1751716799999, "quote_volume": 15827.30151, "trades": 158, "taker_buy_base": 220685.0, "taker_buy_quote": 7736.04768 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.035, "high": 0.035, "low": 0.03472, "close": 0.0348, "volume": 150012.0, "close_time": 1751731199999, "quote_volume": 5228.42174, "trades": 112, "taker_buy_base": 80491.0, "taker_buy_quote": 2803.15544 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.03476, "high": 0.0348, "low": 0.03443, "close": 0.03471, "volume": 426354.0, "close_time": 1751745599999, "quote_volume": 14768.34295, "trades": 192, "taker_buy_base": 265840.0, "taker_buy_quote": 9211.5678 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.03469, "high": 0.03516, "low": 0.03469, "close": 0.03509, "volume": 160613.0, "close_time": 1751759999999, "quote_volume": 5624.00964, "trades": 91, "taker_buy_base": 62688.0, "taker_buy_quote": 2195.85362 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0351, "high": 0.03512, "low": 0.03489, "close": 0.03499, "volume": 263215.0, "close_time": 1751774399999, "quote_volume": 9206.98272, "trades": 71, "taker_buy_base": 110015.0, "taker_buy_quote": 3848.00723 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.03498, "high": 0.03513, "low": 0.03482, "close": 0.03504, "volume": 236834.0, "close_time": 1751788799999, "quote_volume": 8284.08761, "trades": 117, "taker_buy_base": 46652.0, "taker_buy_quote": 1630.83989 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.03504, "high": 0.03525, "low": 0.03493, "close": 0.03509, "volume": 558429.0, "close_time": 1751803199999, "quote_volume": 19613.52259, "trades": 152, "taker_buy_base": 333068.0, "taker_buy_quote": 11695.47887 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.03508, "high": 0.03582, "low": 0.03507, "close": 0.0356, "volume": 434536.0, "close_time": 1751817599999, "quote_volume": 15434.95929, "trades": 289, "taker_buy_base": 263846.0, "taker_buy_quote": 9382.2408 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.0357, "high": 0.03587, "low": 0.0355, "close": 0.0357, "volume": 430264.0, "close_time": 1751831999999, "quote_volume": 15375.75314, "trades": 207, "taker_buy_base": 180865.0, "taker_buy_quote": 6461.2023 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.03567, "high": 0.03626, "low": 0.0356, "close": 0.03576, "volume": 526669.0, "close_time": 1751846399999, "quote_volume": 18965.88553, "trades": 294, "taker_buy_base": 288961.0, "taker_buy_quote": 10404.65396 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03574, "high": 0.03616, "low": 0.03568, "close": 0.03595, "volume": 227658.0, "close_time": 1751860799999, "quote_volume": 8150.33014, "trades": 125, "taker_buy_base": 73754.0, "taker_buy_quote": 2641.34223 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.03593, "high": 0.03607, "low": 0.03568, "close": 0.03607, "volume": 176962.0, "close_time": 1751875199999, "quote_volume": 6355.86876, "trades": 153, "taker_buy_base": 60511.0, "taker_buy_quote": 2171.02972 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.03607, "high": 0.03622, "low": 0.03552, "close": 0.03561, "volume": 810520.0, "close_time": 1751889599999, "quote_volume": 29088.56828, "trades": 326, "taker_buy_base": 486664.0, "taker_buy_quote": 17475.17485 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.03561, "high": 0.03588, "low": 0.03531, "close": 0.03548, "volume": 271114.0, "close_time": 1751903999999, "quote_volume": 9642.67293, "trades": 146, "taker_buy_base": 90716.0, "taker_buy_quote": 3226.51586 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.03544, "high": 0.03555, "low": 0.03501, "close": 0.03543, "volume": 315305.0, "close_time": 1751918399999, "quote_volume": 11143.15587, "trades": 224, "taker_buy_base": 105122.0, "taker_buy_quote": 3710.98852 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.03532, "high": 0.03532, "low": 0.03488, "close": 0.0352, "volume": 448143.0, "close_time": 1751932799999, "quote_volume": 15706.54487, "trades": 328, "taker_buy_base": 276737.0, "taker_buy_quote": 9702.12792 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.03513, "high": 0.03527, "low": 0.0346, "close": 0.03477, "volume": 316242.0, "close_time": 1751947199999, "quote_volume": 11037.70587, "trades": 216, "taker_buy_base": 139200.0, "taker_buy_quote": 4857.04686 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.03472, "high": 0.03494, "low": 0.03466, "close": 0.03488, "volume": 492543.0, "close_time": 1751961599999, "quote_volume": 17172.87098, "trades": 148, "taker_buy_base": 204175.0, "taker_buy_quote": 7111.71699 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.03491, "high": 0.03536, "low": 0.03475, "close": 0.03526, "volume": 355978.0, "close_time": 1751975999999, "quote_volume": 12456.2834, "trades": 120, "taker_buy_base": 221990.0, "taker_buy_quote": 7759.7704 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.03527, "high": 0.03548, "low": 0.03491, "close": 0.03505, "volume": 242965.0, "close_time": 1751990399999, "quote_volume": 8556.14066, "trades": 177, "taker_buy_base": 76103.0, "taker_buy_quote": 2681.73378 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.03501, "high": 0.0359, "low": 0.03498, "close": 0.03574, "volume": 461576.0, "close_time": 1752004799999, "quote_volume": 16467.7882, "trades": 331, "taker_buy_base": 159215.0, "taker_buy_quote": 5667.06254 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.03581, "high": 0.03595, "low": 0.03574, "close": 0.03584, "volume": 145123.0, "close_time": 1752019199999, "quote_volume": 5197.51144, "trades": 93, "taker_buy_base": 54204.0, "taker_buy_quote": 1941.63735 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03587, "high": 0.0359, "low": 0.03552, "close": 0.03572, "volume": 164919.0, "close_time": 1752033599999, "quote_volume": 5888.43852, "trades": 73, "taker_buy_base": 66583.0, "taker_buy_quote": 2379.62254 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.03571, "high": 0.03638, "low": 0.03551, "close": 0.03635, "volume": 832380.0, "close_time": 1752047999999, "quote_volume": 29940.75006, "trades": 391, "taker_buy_base": 414481.0, "taker_buy_quote": 14913.27919 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.03636, "high": 0.03672, "low": 0.03619, "close": 0.03661, "volume": 957209.0, "close_time": 1752062399999, "quote_volume": 34955.79141, "trades": 598, "taker_buy_base": 422629.0, "taker_buy_quote": 15444.33022 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0366, "high": 0.03687, "low": 0.03636, "close": 0.03658, "volume": 1173048.0, "close_time": 1752076799999, "quote_volume": 43017.38485, "trades": 1066, "taker_buy_base": 531562.0, "taker_buy_quote": 19484.75593 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.03658, "high": 0.03757, "low": 0.03654, "close": 0.03753, "volume": 1094544.0, "close_time": 1752091199999, "quote_volume": 40409.00332, "trades": 1110, "taker_buy_base": 428181.0, "taker_buy_quote": 15819.53249 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.03756, "high": 0.03808, "low": 0.03743, "close": 0.03778, "volume": 1700126.0, "close_time": 1752105599999, "quote_volume": 64153.98567, "trades": 1274, "taker_buy_base": 937911.0, "taker_buy_quote": 35408.49129 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03778, "high": 0.03798, "low": 0.03756, "close": 0.0379, "volume": 613100.0, "close_time": 1752119999999, "quote_volume": 23166.20281, "trades": 670, "taker_buy_base": 289303.0, "taker_buy_quote": 10940.07555 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.03784, "high": 0.03823, "low": 0.03759, "close": 0.03777, "volume": 782096.0, "close_time": 1752134399999, "quote_volume": 29637.86089, "trades": 715, "taker_buy_base": 387942.0, "taker_buy_quote": 14711.25663 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.03777, "high": 0.03801, "low": 0.03757, "close": 0.03763, "volume": 889560.0, "close_time": 1752148799999, "quote_volume": 33603.28564, "trades": 865, "taker_buy_base": 418955.0, "taker_buy_quote": 15825.54209 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.03764, "high": 0.03813, "low": 0.03735, "close": 0.03772, "volume": 2357869.0, "close_time": 1752163199999, "quote_volume": 89076.12791, "trades": 1402, "taker_buy_base": 1115499.0, "taker_buy_quote": 42180.53701 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.03771, "high": 0.03886, "low": 0.03771, "close": 0.03847, "volume": 2375826.0, "close_time": 1752177599999, "quote_volume": 91273.19254, "trades": 1790, "taker_buy_base": 1149895.0, "taker_buy_quote": 44229.25413 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.03847, "high": 0.04004, "low": 0.03844, "close": 0.03991, "volume": 2094869.0, "close_time": 1752191999999, "quote_volume": 82512.65755, "trades": 1877, "taker_buy_base": 949046.0, "taker_buy_quote": 37338.3179 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.03995, "high": 0.04044, "low": 0.03936, "close": 0.0404, "volume": 1363824.0, "close_time": 1752206399999, "quote_volume": 54562.39691, "trades": 1373, "taker_buy_base": 529111.0, "taker_buy_quote": 21202.61239 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.04034, "high": 0.04134, "low": 0.04, "close": 0.04019, "volume": 2581744.0, "close_time": 1752220799999, "quote_volume": 104796.81001, "trades": 1868, "taker_buy_base": 911536.0, "taker_buy_quote": 36970.70782 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.04018, "high": 0.04093, "low": 0.04014, "close": 0.04047, "volume": 1408717.0, "close_time": 1752235199999, "quote_volume": 57174.59246, "trades": 1184, "taker_buy_base": 626915.0, "taker_buy_quote": 25447.15449 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.04047, "high": 0.04142, "low": 0.04024, "close": 0.0404, "volume": 2826707.0, "close_time": 1752249599999, "quote_volume": 115706.26847, "trades": 1586, "taker_buy_base": 1406865.0, "taker_buy_quote": 57621.36248 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.04042, "high": 0.04131, "low": 0.04016, "close": 0.04118, "volume": 1196512.0, "close_time": 1752263999999, "quote_volume": 48906.13898, "trades": 419, "taker_buy_base": 592927.0, "taker_buy_quote": 24247.60667 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0412, "high": 0.04132, "low": 0.03922, "close": 0.03993, "volume": 1926051.0, "close_time": 1752278399999, "quote_volume": 77212.35663, "trades": 640, "taker_buy_base": 880444.0, "taker_buy_quote": 35299.36489 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0399, "high": 0.04044, "low": 0.03925, "close": 0.0403, "volume": 1981487.0, "close_time": 1752292799999, "quote_volume": 78873.77877, "trades": 489, "taker_buy_base": 782032.0, "taker_buy_quote": 31187.71101 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.04031, "high": 0.04078, "low": 0.03948, "close": 0.04068, "volume": 1144600.0, "close_time": 1752307199999, "quote_volume": 46125.92622, "trades": 449, "taker_buy_base": 639109.0, "taker_buy_quote": 25779.19554 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.04065, "high": 0.04083, "low": 0.04023, "close": 0.04045, "volume": 1471927.0, "close_time": 1752321599999, "quote_volume": 59687.86596, "trades": 395, "taker_buy_base": 725115.0, "taker_buy_quote": 29404.44433 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.04048, "high": 0.04065, "low": 0.03868, "close": 0.0388, "volume": 2826816.0, "close_time": 1752335999999, "quote_volume": 111938.57373, "trades": 910, "taker_buy_base": 1450580.0, "taker_buy_quote": 57332.55503 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.03876, "high": 0.03974, "low": 0.03876, "close": 0.03965, "volume": 457005.0, "close_time": 1752350399999, "quote_volume": 17968.10813, "trades": 157, "taker_buy_base": 211326.0, "taker_buy_quote": 8312.19591 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.0395, "high": 0.0399, "low": 0.03902, "close": 0.03979, "volume": 681681.0, "close_time": 1752364799999, "quote_volume": 26917.01087, "trades": 196, "taker_buy_base": 331610.0, "taker_buy_quote": 13098.37131 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0398, "high": 0.04006, "low": 0.03952, "close": 0.03977, "volume": 812581.0, "close_time": 1752379199999, "quote_volume": 32324.24641, "trades": 260, "taker_buy_base": 449716.0, "taker_buy_quote": 17894.07688 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.03976, "high": 0.04063, "low": 0.03965, "close": 0.0405, "volume": 911822.0, "close_time": 1752393599999, "quote_volume": 36590.2529, "trades": 300, "taker_buy_base": 494421.0, "taker_buy_quote": 19841.98819 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.04052, "high": 0.04059, "low": 0.04008, "close": 0.04044, "volume": 673880.0, "close_time": 1752407999999, "quote_volume": 27168.27462, "trades": 229, "taker_buy_base": 307893.0, "taker_buy_quote": 12408.91106 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.04036, "high": 0.04169, "low": 0.04035, "close": 0.04129, "volume": 2072825.0, "close_time": 1752422399999, "quote_volume": 85064.78073, "trades": 977, "taker_buy_base": 1103023.0, "taker_buy_quote": 45318.87815 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.0413, "high": 0.04133, "low": 0.04064, "close": 0.041, "volume": 1376876.0, "close_time": 1752436799999, "quote_volume": 56585.57195, "trades": 536, "taker_buy_base": 710582.0, "taker_buy_quote": 29203.58158 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.04102, "high": 0.04129, "low": 0.0402, "close": 0.04071, "volume": 1155258.0, "close_time": 1752451199999, "quote_volume": 46997.43867, "trades": 589, "taker_buy_base": 639043.0, "taker_buy_quote": 26002.79747 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.04074, "high": 0.04273, "low": 0.04057, "close": 0.04169, "volume": 2535506.0, "close_time": 1752465599999, "quote_volume": 105105.07022, "trades": 891, "taker_buy_base": 1510632.0, "taker_buy_quote": 62760.50724 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.04172, "high": 0.04224, "low": 0.0412, "close": 0.04185, "volume": 2310916.0, "close_time": 1752479999999, "quote_volume": 96304.66823, "trades": 968, "taker_buy_base": 1031531.0, "taker_buy_quote": 42988.16761 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.04169, "high": 0.0417, "low": 0.04105, "close": 0.04135, "volume": 2021763.0, "close_time": 1752494399999, "quote_volume": 83813.48368, "trades": 782, "taker_buy_base": 1050487.0, "taker_buy_quote": 43550.1078 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.04138, "high": 0.04164, "low": 0.04025, "close": 0.04049, "volume": 1896155.0, "close_time": 1752508799999, "quote_volume": 77782.34609, "trades": 818, "taker_buy_base": 1155342.0, "taker_buy_quote": 47393.21141 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0405, "high": 0.04082, "low": 0.03996, "close": 0.04008, "volume": 900972.0, "close_time": 1752523199999, "quote_volume": 36394.02854, "trades": 440, "taker_buy_base": 503205.0, "taker_buy_quote": 20327.56369 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.04015, "high": 0.04044, "low": 0.0397, "close": 0.04035, "volume": 730585.0, "close_time": 1752537599999, "quote_volume": 29300.64263, "trades": 397, "taker_buy_base": 399503.0, "taker_buy_quote": 16025.58841 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.04034, "high": 0.0405, "low": 0.03868, "close": 0.0388, "volume": 1452137.0, "close_time": 1752551999999, "quote_volume": 57285.94535, "trades": 681, "taker_buy_base": 608715.0, "taker_buy_quote": 24069.98057 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.03895, "high": 0.03953, "low": 0.03863, "close": 0.03929, "volume": 568361.0, "close_time": 1752566399999, "quote_volume": 22303.26655, "trades": 251, "taker_buy_base": 194812.0, "taker_buy_quote": 7646.11314 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.03922, "high": 0.03945, "low": 0.03894, "close": 0.03942, "volume": 605132.0, "close_time": 1752580799999, "quote_volume": 23732.6698, "trades": 173, "taker_buy_base": 312787.0, "taker_buy_quote": 12266.05542 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.03953, "high": 0.0401, "low": 0.039, "close": 0.03992, "volume": 1425751.0, "close_time": 1752595199999, "quote_volume": 56424.34808, "trades": 552, "taker_buy_base": 755821.0, "taker_buy_quote": 29911.51735 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.03997, "high": 0.0413, "low": 0.03997, "close": 0.04029, "volume": 1740113.0, "close_time": 1752609599999, "quote_volume": 70855.11795, "trades": 646, "taker_buy_base": 1077977.0, "taker_buy_quote": 43934.27879 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.04017, "high": 0.0414, "low": 0.04005, "close": 0.0413, "volume": 828373.0, "close_time": 1752623999999, "quote_volume": 33954.01019, "trades": 270, "taker_buy_base": 392325.0, "taker_buy_quote": 16092.46119 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.04136, "high": 0.0418, "low": 0.0407, "close": 0.04091, "volume": 893757.0, "close_time": 1752638399999, "quote_volume": 36980.36424, "trades": 424, "taker_buy_base": 315745.0, "taker_buy_quote": 13046.13661 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.04096, "high": 0.042, "low": 0.04068, "close": 0.04157, "volume": 1638032.0, "close_time": 1752652799999, "quote_volume": 67773.71612, "trades": 415, "taker_buy_base": 787593.0, "taker_buy_quote": 32574.92065 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.04154, "high": 0.04154, "low": 0.04093, "close": 0.04111, "volume": 575528.0, "close_time": 1752667199999, "quote_volume": 23730.58146, "trades": 195, "taker_buy_base": 306550.0, "taker_buy_quote": 12634.76682 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.04115, "high": 0.04189, "low": 0.04099, "close": 0.04146, "volume": 1256101.0, "close_time": 1752681599999, "quote_volume": 51970.09342, "trades": 365, "taker_buy_base": 617249.0, "taker_buy_quote": 25543.49462 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.04151, "high": 0.04254, "low": 0.04135, "close": 0.04216, "volume": 1668556.0, "close_time": 1752695999999, "quote_volume": 70384.6032, "trades": 657, "taker_buy_base": 929789.0, "taker_buy_quote": 39238.54607 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.04221, "high": 0.04318, "low": 0.04196, "close": 0.04214, "volume": 3380379.0, "close_time": 1752710399999, "quote_volume": 144134.08493, "trades": 826, "taker_buy_base": 1996754.0, "taker_buy_quote": 85236.08391 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.04222, "high": 0.04252, "low": 0.04105, "close": 0.04128, "volume": 1246348.0, "close_time": 1752724799999, "quote_volume": 52085.32474, "trades": 444, "taker_buy_base": 491510.0, "taker_buy_quote": 20561.92202 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.04124, "high": 0.04404, "low": 0.04119, "close": 0.04204, "volume": 1720084.0, "close_time": 1752739199999, "quote_volume": 72105.40356, "trades": 517, "taker_buy_base": 1039373.0, "taker_buy_quote": 43658.93151 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.04207, "high": 0.04269, "low": 0.04198, "close": 0.04233, "volume": 2588674.0, "close_time": 1752753599999, "quote_volume": 109526.6664, "trades": 629, "taker_buy_base": 1259774.0, "taker_buy_quote": 53269.32787 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.04229, "high": 0.04262, "low": 0.0416, "close": 0.0422, "volume": 2107822.0, "close_time": 1752767999999, "quote_volume": 88894.56218, "trades": 608, "taker_buy_base": 1034369.0, "taker_buy_quote": 43630.48327 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.0422, "high": 0.04231, "low": 0.0411, "close": 0.04158, "volume": 1775383.0, "close_time": 1752782399999, "quote_volume": 74255.10948, "trades": 589, "taker_buy_base": 835172.0, "taker_buy_quote": 34933.82263 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.0416, "high": 0.04298, "low": 0.04111, "close": 0.04253, "volume": 2042767.0, "close_time": 1752796799999, "quote_volume": 86304.30018, "trades": 722, "taker_buy_base": 990806.0, "taker_buy_quote": 41871.11284 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.04262, "high": 0.04383, "low": 0.04244, "close": 0.0438, "volume": 1590345.0, "close_time": 1752811199999, "quote_volume": 69104.83226, "trades": 574, "taker_buy_base": 773334.0, "taker_buy_quote": 33584.29345 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.04378, "high": 0.0452, "low": 0.04363, "close": 0.04421, "volume": 3506168.0, "close_time": 1752825599999, "quote_volume": 156494.687, "trades": 1084, "taker_buy_base": 1756136.0, "taker_buy_quote": 78424.73337 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.04423, "high": 0.04491, "low": 0.04366, "close": 0.04412, "volume": 1934525.0, "close_time": 1752839999999, "quote_volume": 85718.22392, "trades": 622, "taker_buy_base": 922264.0, "taker_buy_quote": 40897.56106 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.04414, "high": 0.04484, "low": 0.04255, "close": 0.04299, "volume": 2881705.0, "close_time": 1752854399999, "quote_volume": 126305.72105, "trades": 909, "taker_buy_base": 1205672.0, "taker_buy_quote": 52900.30296 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.04307, "high": 0.04357, "low": 0.04257, "close": 0.04296, "volume": 1511218.0, "close_time": 1752868799999, "quote_volume": 65215.77804, "trades": 436, "taker_buy_base": 667288.0, "taker_buy_quote": 28781.50636 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.04299, "high": 0.04299, "low": 0.0418, "close": 0.04244, "volume": 2231753.0, "close_time": 1752883199999, "quote_volume": 94441.22134, "trades": 726, "taker_buy_base": 1028568.0, "taker_buy_quote": 43500.45848 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.04245, "high": 0.04316, "low": 0.04157, "close": 0.04309, "volume": 1073822.0, "close_time": 1752897599999, "quote_volume": 45578.34487, "trades": 327, "taker_buy_base": 598726.0, "taker_buy_quote": 25386.60311 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.04314, "high": 0.04351, "low": 0.04285, "close": 0.04285, "volume": 1147421.0, "close_time": 1752911999999, "quote_volume": 49495.28153, "trades": 385, "taker_buy_base": 618949.0, "taker_buy_quote": 26700.12989 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.04285, "high": 0.04296, "low": 0.04231, "close": 0.04239, "volume": 1163110.0, "close_time": 1752926399999, "quote_volume": 49685.33591, "trades": 331, "taker_buy_base": 624660.0, "taker_buy_quote": 26677.09638 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.04241, "high": 0.04255, "low": 0.0415, "close": 0.04205, "volume": 1204232.0, "close_time": 1752940799999, "quote_volume": 50593.42502, "trades": 416, "taker_buy_base": 598193.0, "taker_buy_quote": 25122.20766 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.04203, "high": 0.04367, "low": 0.04195, "close": 0.04356, "volume": 1067945.0, "close_time": 1752955199999, "quote_volume": 45616.27526, "trades": 344, "taker_buy_base": 617182.0, "taker_buy_quote": 26313.15901 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.04357, "high": 0.04383, "low": 0.04294, "close": 0.04376, "volume": 1243905.0, "close_time": 1752969599999, "quote_volume": 54010.67295, "trades": 497, "taker_buy_base": 659282.0, "taker_buy_quote": 28619.2968 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.04368, "high": 0.04414, "low": 0.04344, "close": 0.04387, "volume": 663832.0, "close_time": 1752983999999, "quote_volume": 29062.30583, "trades": 230, "taker_buy_base": 355883.0, "taker_buy_quote": 15587.48821 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.04383, "high": 0.04483, "low": 0.04367, "close": 0.04443, "volume": 1287353.0, "close_time": 1752998399999, "quote_volume": 57037.67119, "trades": 374, "taker_buy_base": 771301.0, "taker_buy_quote": 34253.72492 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.04445, "high": 0.04489, "low": 0.04439, "close": 0.04476, "volume": 1331484.0, "close_time": 1753012799999, "quote_volume": 59451.02116, "trades": 430, "taker_buy_base": 589525.0, "taker_buy_quote": 26333.09628 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.04479, "high": 0.04566, "low": 0.04458, "close": 0.04554, "volume": 1567696.0, "close_time": 1753027199999, "quote_volume": 70596.08352, "trades": 479, "taker_buy_base": 857402.0, "taker_buy_quote": 38631.45032 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.04555, "high": 0.04627, "low": 0.0455, "close": 0.04579, "volume": 4667357.0, "close_time": 1753041599999, "quote_volume": 214419.62548, "trades": 1241, "taker_buy_base": 1116462.0, "taker_buy_quote": 51211.37257 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.04576, "high": 0.04597, "low": 0.04433, "close": 0.04554, "volume": 2560986.0, "close_time": 1753055999999, "quote_volume": 115785.90896, "trades": 714, "taker_buy_base": 1054252.0, "taker_buy_quote": 47720.78446 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.04543, "high": 0.04642, "low": 0.04472, "close": 0.04625, "volume": 1659781.0, "close_time": 1753070399999, "quote_volume": 75580.76843, "trades": 489, "taker_buy_base": 883905.0, "taker_buy_quote": 40256.42984 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.0463, "high": 0.04665, "low": 0.04602, "close": 0.04641, "volume": 1417324.0, "close_time": 1753084799999, "quote_volume": 65680.2624, "trades": 514, "taker_buy_base": 684178.0, "taker_buy_quote": 31698.13372 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.04637, "high": 0.04703, "low": 0.046, "close": 0.04649, "volume": 1642168.0, "close_time": 1753099199999, "quote_volume": 76444.98541, "trades": 648, "taker_buy_base": 908281.0, "taker_buy_quote": 42257.43707 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.04645, "high": 0.04728, "low": 0.04606, "close": 0.04647, "volume": 2597894.0, "close_time": 1753113599999, "quote_volume": 121380.19919, "trades": 710, "taker_buy_base": 1269354.0, "taker_buy_quote": 59244.75359 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.04649, "high": 0.04687, "low": 0.0454, "close": 0.04557, "volume": 2926172.0, "close_time": 1753127999999, "quote_volume": 135056.68182, "trades": 885, "taker_buy_base": 1597032.0, "taker_buy_quote": 73771.07743 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.04559, "high": 0.04655, "low": 0.04548, "close": 0.04637, "volume": 917026.0, "close_time": 1753142399999, "quote_volume": 42221.82361, "trades": 317, "taker_buy_base": 400262.0, "taker_buy_quote": 18441.05815 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.04628, "high": 0.04654, "low": 0.04489, "close": 0.04525, "volume": 2056068.0, "close_time": 1753156799999, "quote_volume": 93828.18571, "trades": 700, "taker_buy_base": 1050857.0, "taker_buy_quote": 47932.07762 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.04534, "high": 0.04545, "low": 0.04417, "close": 0.04457, "volume": 2403186.0, "close_time": 1753171199999, "quote_volume": 107341.70371, "trades": 694, "taker_buy_base": 1132065.0, "taker_buy_quote": 50544.64756 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.04452, "high": 0.04531, "low": 0.04375, "close": 0.04514, "volume": 2167716.0, "close_time": 1753185599999, "quote_volume": 96305.80863, "trades": 605, "taker_buy_base": 924747.0, "taker_buy_quote": 41020.13891 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.04515, "high": 0.04574, "low": 0.04432, "close": 0.04537, "volume": 2243083.0, "close_time": 1753199999999, "quote_volume": 101211.47245, "trades": 650, "taker_buy_base": 1046679.0, "taker_buy_quote": 47196.99359 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.04533, "high": 0.04587, "low": 0.04493, "close": 0.045, "volume": 1699356.0, "close_time": 1753214399999, "quote_volume": 77242.52062, "trades": 516, "taker_buy_base": 805841.0, "taker_buy_quote": 36635.5445 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.04505, "high": 0.04627, "low": 0.045, "close": 0.04625, "volume": 1035118.0, "close_time": 1753228799999, "quote_volume": 47332.39762, "trades": 384, "taker_buy_base": 484659.0, "taker_buy_quote": 22163.67373 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.04629, "high": 0.04629, "low": 0.04535, "close": 0.04552, "volume": 1336774.0, "close_time": 1753243199999, "quote_volume": 61117.07617, "trades": 419, "taker_buy_base": 542418.0, "taker_buy_quote": 24759.97102 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.04563, "high": 0.04629, "low": 0.04557, "close": 0.04574, "volume": 1056448.0, "close_time": 1753257599999, "quote_volume": 48576.43305, "trades": 318, "taker_buy_base": 483566.0, "taker_buy_quote": 22243.83624 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.04565, "high": 0.04598, "low": 0.04457, "close": 0.04492, "volume": 1091032.0, "close_time": 1753271999999, "quote_volume": 49195.45999, "trades": 458, "taker_buy_base": 534533.0, "taker_buy_quote": 24083.86965 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.04496, "high": 0.04512, "low": 0.04258, "close": 0.04342, "volume": 4661884.0, "close_time": 1753286399999, "quote_volume": 203924.64421, "trades": 1458, "taker_buy_base": 1924853.0, "taker_buy_quote": 84058.10912 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.04337, "high": 0.04348, "low": 0.04183, "close": 0.04253, "volume": 1983415.0, "close_time": 1753300799999, "quote_volume": 84222.03635, "trades": 587, "taker_buy_base": 944623.0, "taker_buy_quote": 40118.78748 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.04251, "high": 0.04268, "low": 0.04101, "close": 0.04217, "volume": 2914110.0, "close_time": 1753315199999, "quote_volume": 121593.32932, "trades": 805, "taker_buy_base": 1577561.0, "taker_buy_quote": 65865.38204 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.04214, "high": 0.04303, "low": 0.04198, "close": 0.04256, "volume": 833935.0, "close_time": 1753329599999, "quote_volume": 35523.00343, "trades": 299, "taker_buy_base": 472087.0, "taker_buy_quote": 20093.20711 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.04249, "high": 0.04268, "low": 0.03972, "close": 0.04083, "volume": 6298704.0, "close_time": 1753343999999, "quote_volume": 256820.06593, "trades": 1512, "taker_buy_base": 3469658.0, "taker_buy_quote": 141167.07555 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.0408, "high": 0.0417, "low": 0.04057, "close": 0.04167, "volume": 2778251.0, "close_time": 1753358399999, "quote_volume": 114152.81635, "trades": 530, "taker_buy_base": 1355680.0, "taker_buy_quote": 55631.97207 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.04165, "high": 0.04283, "low": 0.04088, "close": 0.04224, "volume": 3786373.0, "close_time": 1753372799999, "quote_volume": 157624.68923, "trades": 908, "taker_buy_base": 1836168.0, "taker_buy_quote": 76216.86316 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.04222, "high": 0.04255, "low": 0.04141, "close": 0.04219, "volume": 1419128.0, "close_time": 1753387199999, "quote_volume": 59870.65443, "trades": 412, "taker_buy_base": 476694.0, "taker_buy_quote": 20090.74258 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.04211, "high": 0.04248, "low": 0.04146, "close": 0.04153, "volume": 1430331.0, "close_time": 1753401599999, "quote_volume": 60025.51368, "trades": 330, "taker_buy_base": 936899.0, "taker_buy_quote": 39316.33247 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.04151, "high": 0.04157, "low": 0.04008, "close": 0.04048, "volume": 1709015.0, "close_time": 1753415999999, "quote_volume": 69854.40835, "trades": 561, "taker_buy_base": 897698.0, "taker_buy_quote": 36716.72931 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.04045, "high": 0.04102, "low": 0.04015, "close": 0.04065, "volume": 1270030.0, "close_time": 1753430399999, "quote_volume": 51468.13525, "trades": 355, "taker_buy_base": 575396.0, "taker_buy_quote": 23300.86635 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.04058, "high": 0.04189, "low": 0.04055, "close": 0.04185, "volume": 1230600.0, "close_time": 1753444799999, "quote_volume": 50943.40133, "trades": 401, "taker_buy_base": 736067.0, "taker_buy_quote": 30492.51783 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.04187, "high": 0.04212, "low": 0.04039, "close": 0.04091, "volume": 1901735.0, "close_time": 1753459199999, "quote_volume": 78510.99189, "trades": 622, "taker_buy_base": 827003.0, "taker_buy_quote": 34147.20978 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.04086, "high": 0.04154, "low": 0.04068, "close": 0.04126, "volume": 898851.0, "close_time": 1753473599999, "quote_volume": 37042.0496, "trades": 230, "taker_buy_base": 523480.0, "taker_buy_quote": 21579.934 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.04126, "high": 0.04247, "low": 0.04126, "close": 0.04231, "volume": 941679.0, "close_time": 1753487999999, "quote_volume": 39568.50528, "trades": 312, "taker_buy_base": 531075.0, "taker_buy_quote": 22289.29812 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.04234, "high": 0.0426, "low": 0.04206, "close": 0.04253, "volume": 418764.0, "close_time": 1753502399999, "quote_volume": 17751.90676, "trades": 173, "taker_buy_base": 208577.0, "taker_buy_quote": 8839.47521 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.04251, "high": 0.04264, "low": 0.04233, "close": 0.04248, "volume": 879506.0, "close_time": 1753516799999, "quote_volume": 37357.3122, "trades": 243, "taker_buy_base": 437319.0, "taker_buy_quote": 18578.29237 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.04248, "high": 0.04285, "low": 0.04248, "close": 0.04254, "volume": 775388.0, "close_time": 1753531199999, "quote_volume": 33048.14181, "trades": 220, "taker_buy_base": 223351.0, "taker_buy_quote": 9523.38918 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.04254, "high": 0.04281, "low": 0.04235, "close": 0.04258, "volume": 488818.0, "close_time": 1753545599999, "quote_volume": 20825.91224, "trades": 126, "taker_buy_base": 241885.0, "taker_buy_quote": 10309.1731 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.04259, "high": 0.04302, "low": 0.04229, "close": 0.04295, "volume": 763755.0, "close_time": 1753559999999, "quote_volume": 32526.75195, "trades": 172, "taker_buy_base": 440973.0, "taker_buy_quote": 18758.12925 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.04298, "high": 0.04321, "low": 0.04247, "close": 0.04248, "volume": 481846.0, "close_time": 1753574399999, "quote_volume": 20652.2082, "trades": 183, "taker_buy_base": 190957.0, "taker_buy_quote": 8190.76106 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.04249, "high": 0.043, "low": 0.04245, "close": 0.04275, "volume": 505687.0, "close_time": 1753588799999, "quote_volume": 21611.4123, "trades": 138, "taker_buy_base": 259116.0, "taker_buy_quote": 11076.02749 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.04276, "high": 0.04311, "low": 0.0427, "close": 0.04298, "volume": 504073.0, "close_time": 1753603199999, "quote_volume": 21659.4898, "trades": 128, "taker_buy_base": 220295.0, "taker_buy_quote": 9463.73923 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.04295, "high": 0.04331, "low": 0.04255, "close": 0.04304, "volume": 669959.0, "close_time": 1753617599999, "quote_volume": 28856.00391, "trades": 197, "taker_buy_base": 279821.0, "taker_buy_quote": 12037.36577 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.04313, "high": 0.04377, "low": 0.04289, "close": 0.04305, "volume": 849260.0, "close_time": 1753631999999, "quote_volume": 36694.44331, "trades": 374, "taker_buy_base": 469270.0, "taker_buy_quote": 20260.93686 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.04311, "high": 0.044, "low": 0.04311, "close": 0.0439, "volume": 609868.0, "close_time": 1753646399999, "quote_volume": 26574.72248, "trades": 267, "taker_buy_base": 360908.0, "taker_buy_quote": 15736.53525 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.04399, "high": 0.04568, "low": 0.04385, "close": 0.04428, "volume": 2849729.0, "close_time": 1753660799999, "quote_volume": 127551.42282, "trades": 1195, "taker_buy_base": 1539117.0, "taker_buy_quote": 68980.09051 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.04439, "high": 0.04463, "low": 0.04368, "close": 0.04459, "volume": 654341.0, "close_time": 1753675199999, "quote_volume": 28956.36837, "trades": 419, "taker_buy_base": 349157.0, "taker_buy_quote": 15466.54822 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.0446, "high": 0.04487, "low": 0.04416, "close": 0.04434, "volume": 972699.0, "close_time": 1753689599999, "quote_volume": 43351.45775, "trades": 493, "taker_buy_base": 459878.0, "taker_buy_quote": 20507.5254 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.04438, "high": 0.0444, "low": 0.04376, "close": 0.04397, "volume": 1206716.0, "close_time": 1753703999999, "quote_volume": 53359.34843, "trades": 319, "taker_buy_base": 825148.0, "taker_buy_quote": 36501.12409 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.04395, "high": 0.04408, "low": 0.04255, "close": 0.04275, "volume": 1237285.0, "close_time": 1753718399999, "quote_volume": 53432.69284, "trades": 732, "taker_buy_base": 620943.0, "taker_buy_quote": 26792.55632 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.04269, "high": 0.04285, "low": 0.04138, "close": 0.04167, "volume": 1376274.0, "close_time": 1753732799999, "quote_volume": 57767.54054, "trades": 755, "taker_buy_base": 540182.0, "taker_buy_quote": 22678.50307 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.0417, "high": 0.0417, "low": 0.04097, "close": 0.04114, "volume": 775717.0, "close_time": 1753747199999, "quote_volume": 32076.56961, "trades": 476, "taker_buy_base": 469686.0, "taker_buy_quote": 19422.11117 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0412, "high": 0.04147, "low": 0.0406, "close": 0.04138, "volume": 649711.0, "close_time": 1753761599999, "quote_volume": 26660.14712, "trades": 349, "taker_buy_base": 265100.0, "taker_buy_quote": 10876.98923 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.04136, "high": 0.04267, "low": 0.04126, "close": 0.04259, "volume": 553589.0, "close_time": 1753775999999, "quote_volume": 23165.93001, "trades": 363, "taker_buy_base": 243339.0, "taker_buy_quote": 10207.60925 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0426, "high": 0.04262, "low": 0.04138, "close": 0.04175, "volume": 511865.0, "close_time": 1753790399999, "quote_volume": 21490.16773, "trades": 395, "taker_buy_base": 226943.0, "taker_buy_quote": 9528.69502 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0418, "high": 0.04228, "low": 0.04089, "close": 0.04132, "volume": 1863571.0, "close_time": 1753804799999, "quote_volume": 78062.6383, "trades": 574, "taker_buy_base": 925798.0, "taker_buy_quote": 38885.18851 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.04114, "high": 0.04133, "low": 0.04056, "close": 0.04063, "volume": 1993933.0, "close_time": 1753819199999, "quote_volume": 81677.67119, "trades": 478, "taker_buy_base": 752933.0, "taker_buy_quote": 30728.25971 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.04054, "high": 0.04127, "low": 0.04018, "close": 0.04127, "volume": 1579173.0, "close_time": 1753833599999, "quote_volume": 64097.9027, "trades": 417, "taker_buy_base": 854801.0, "taker_buy_quote": 34568.46696 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.04123, "high": 0.04132, "low": 0.04063, "close": 0.0413, "volume": 270621.0, "close_time": 1753847999999, "quote_volume": 11113.23373, "trades": 172, "taker_buy_base": 106884.0, "taker_buy_quote": 4392.85896 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.04117, "high": 0.04128, "low": 0.04046, "close": 0.04048, "volume": 243786.0, "close_time": 1753862399999, "quote_volume": 9952.40524, "trades": 153, "taker_buy_base": 121592.0, "taker_buy_quote": 4974.80757 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.04046, "high": 0.04068, "low": 0.03958, "close": 0.03963, "volume": 1253586.0, "close_time": 1753876799999, "quote_volume": 50084.75717, "trades": 550, "taker_buy_base": 899624.0, "taker_buy_quote": 35894.26723 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.03968, "high": 0.04061, "low": 0.03945, "close": 0.04039, "volume": 2130789.0, "close_time": 1753891199999, "quote_volume": 84904.84681, "trades": 1046, "taker_buy_base": 951127.0, "taker_buy_quote": 37883.99408 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.04034, "high": 0.04088, "low": 0.03866, "close": 0.0402, "volume": 1938018.0, "close_time": 1753905599999, "quote_volume": 76825.20697, "trades": 1111, "taker_buy_base": 812587.0, "taker_buy_quote": 32132.8023 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.04022, "high": 0.04068, "low": 0.04005, "close": 0.04058, "volume": 593236.0, "close_time": 1753919999999, "quote_volume": 23956.97967, "trades": 346, "taker_buy_base": 301552.0, "taker_buy_quote": 12184.42343 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.04063, "high": 0.04137, "low": 0.04058, "close": 0.04123, "volume": 305339.0, "close_time": 1753934399999, "quote_volume": 12516.22842, "trades": 242, "taker_buy_base": 183303.0, "taker_buy_quote": 7509.50092 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.04129, "high": 0.0415, "low": 0.04119, "close": 0.04134, "volume": 245769.0, "close_time": 1753948799999, "quote_volume": 10170.53279, "trades": 141, "taker_buy_base": 89138.0, "taker_buy_quote": 3687.22953 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.04133, "high": 0.04154, "low": 0.04102, "close": 0.04107, "volume": 212422.0, "close_time": 1753963199999, "quote_volume": 8785.70821, "trades": 79, "taker_buy_base": 88141.0, "taker_buy_quote": 3646.07648 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.04113, "high": 0.04113, "low": 0.03955, "close": 0.04011, "volume": 390448.0, "close_time": 1753977599999, "quote_volume": 15657.61994, "trades": 312, "taker_buy_base": 200263.0, "taker_buy_quote": 8023.01419 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.04006, "high": 0.04072, "low": 0.03963, "close": 0.03974, "volume": 337144.0, "close_time": 1753991999999, "quote_volume": 13481.88083, "trades": 205, "taker_buy_base": 93613.0, "taker_buy_quote": 3748.06523 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.03968, "high": 0.03977, "low": 0.03849, "close": 0.03862, "volume": 598992.0, "close_time": 1754006399999, "quote_volume": 23448.29229, "trades": 393, "taker_buy_base": 356954.0, "taker_buy_quote": 13953.5889 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03865, "high": 0.03889, "low": 0.0377, "close": 0.03874, "volume": 1617987.0, "close_time": 1754020799999, "quote_volume": 61892.51273, "trades": 484, "taker_buy_base": 927159.0, "taker_buy_quote": 35515.17869 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.03878, "high": 0.03878, "low": 0.03793, "close": 0.03797, "volume": 627674.0, "close_time": 1754035199999, "quote_volume": 24046.0103, "trades": 244, "taker_buy_base": 319266.0, "taker_buy_quote": 12251.32277 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.03796, "high": 0.0381, "low": 0.03714, "close": 0.03805, "volume": 1078692.0, "close_time": 1754049599999, "quote_volume": 40580.87793, "trades": 561, "taker_buy_base": 465757.0, "taker_buy_quote": 17518.16265 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.03804, "high": 0.03846, "low": 0.03722, "close": 0.03831, "volume": 982280.0, "close_time": 1754063999999, "quote_volume": 37316.54659, "trades": 612, "taker_buy_base": 482232.0, "taker_buy_quote": 18336.23633 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.03831, "high": 0.03853, "low": 0.0375, "close": 0.03826, "volume": 597936.0, "close_time": 1754078399999, "quote_volume": 22774.77661, "trades": 359, "taker_buy_base": 252021.0, "taker_buy_quote": 9608.74648 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.03827, "high": 0.03832, "low": 0.03662, "close": 0.03784, "volume": 1561864.0, "close_time": 1754092799999, "quote_volume": 58524.04038, "trades": 582, "taker_buy_base": 598563.0, "taker_buy_quote": 22427.08762 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0379, "high": 0.03811, "low": 0.03767, "close": 0.03805, "volume": 385151.0, "close_time": 1754107199999, "quote_volume": 14615.53986, "trades": 145, "taker_buy_base": 162624.0, "taker_buy_quote": 6169.89236 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.03807, "high": 0.03817, "low": 0.03712, "close": 0.03787, "volume": 190850.0, "close_time": 1754121599999, "quote_volume": 7190.50552, "trades": 128, "taker_buy_base": 89454.0, "taker_buy_quote": 3360.50644 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.03785, "high": 0.03785, "low": 0.0371, "close": 0.03748, "volume": 335980.0, "close_time": 1754135999999, "quote_volume": 12554.61807, "trades": 219, "taker_buy_base": 120212.0, "taker_buy_quote": 4496.01225 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.03755, "high": 0.03759, "low": 0.037, "close": 0.03707, "volume": 330345.0, "close_time": 1754150399999, "quote_volume": 12317.84124, "trades": 204, "taker_buy_base": 111454.0, "taker_buy_quote": 4163.85749 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.03719, "high": 0.03739, "low": 0.03641, "close": 0.03683, "volume": 551300.0, "close_time": 1754164799999, "quote_volume": 20274.3499, "trades": 543, "taker_buy_base": 276761.0, "taker_buy_quote": 10187.57303 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.03686, "high": 0.03726, "low": 0.03682, "close": 0.03714, "volume": 677852.0, "close_time": 1754179199999, "quote_volume": 25070.04606, "trades": 261, "taker_buy_base": 294814.0, "taker_buy_quote": 10911.05924 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.037, "high": 0.0376, "low": 0.03661, "close": 0.0376, "volume": 606645.0, "close_time": 1754193599999, "quote_volume": 22534.38547, "trades": 172, "taker_buy_base": 247535.0, "taker_buy_quote": 9187.26978 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.03757, "high": 0.03777, "low": 0.03752, "close": 0.03777, "volume": 305987.0, "close_time": 1754207999999, "quote_volume": 11517.96711, "trades": 71, "taker_buy_base": 118511.0, "taker_buy_quote": 4461.7881 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.03773, "high": 0.03818, "low": 0.03767, "close": 0.03808, "volume": 456636.0, "close_time": 1754222399999, "quote_volume": 17304.36466, "trades": 175, "taker_buy_base": 148370.0, "taker_buy_quote": 5623.55641 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.03804, "high": 0.03813, "low": 0.0378, "close": 0.03794, "volume": 463123.0, "close_time": 1754236799999, "quote_volume": 17569.65593, "trades": 180, "taker_buy_base": 174372.0, "taker_buy_quote": 6615.075 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.03796, "high": 0.03819, "low": 0.03788, "close": 0.03807, "volume": 161918.0, "close_time": 1754251199999, "quote_volume": 6154.10643, "trades": 61, "taker_buy_base": 64267.0, "taker_buy_quote": 2444.2023 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.03806, "high": 0.03834, "low": 0.038, "close": 0.03828, "volume": 260258.0, "close_time": 1754265599999, "quote_volume": 9935.38049, "trades": 84, "taker_buy_base": 125843.0, "taker_buy_quote": 4802.62991 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03829, "high": 0.03901, "low": 0.03829, "close": 0.0387, "volume": 739920.0, "close_time": 1754279999999, "quote_volume": 28645.95547, "trades": 283, "taker_buy_base": 264941.0, "taker_buy_quote": 10249.64873 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.03868, "high": 0.03906, "low": 0.03848, "close": 0.039, "volume": 417643.0, "close_time": 1754294399999, "quote_volume": 16209.58547, "trades": 108, "taker_buy_base": 199169.0, "taker_buy_quote": 7744.40883 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.03903, "high": 0.03911, "low": 0.03852, "close": 0.03858, "volume": 679098.0, "close_time": 1754308799999, "quote_volume": 26319.84464, "trades": 179, "taker_buy_base": 104595.0, "taker_buy_quote": 4056.63904 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.03862, "high": 0.03955, "low": 0.03855, "close": 0.03935, "volume": 892803.0, "close_time": 1754323199999, "quote_volume": 34936.2588, "trades": 357, "taker_buy_base": 509511.0, "taker_buy_quote": 19922.99497 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.03943, "high": 0.03994, "low": 0.03934, "close": 0.03941, "volume": 517898.0, "close_time": 1754337599999, "quote_volume": 20509.62035, "trades": 205, "taker_buy_base": 219024.0, "taker_buy_quote": 8679.68377 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.03944, "high": 0.04001, "low": 0.03944, "close": 0.03983, "volume": 367798.0, "close_time": 1754351999999, "quote_volume": 14645.49404, "trades": 86, "taker_buy_base": 79530.0, "taker_buy_quote": 3165.97278 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03998, "high": 0.04011, "low": 0.03938, "close": 0.03942, "volume": 373828.0, "close_time": 1754366399999, "quote_volume": 14916.96864, "trades": 167, "taker_buy_base": 143402.0, "taker_buy_quote": 5708.8056 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.03939, "high": 0.03957, "low": 0.03892, "close": 0.03903, "volume": 615198.0, "close_time": 1754380799999, "quote_volume": 24159.9558, "trades": 208, "taker_buy_base": 311060.0, "taker_buy_quote": 12213.09289 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.03901, "high": 0.04012, "low": 0.03882, "close": 0.04001, "volume": 508039.0, "close_time": 1754395199999, "quote_volume": 20087.91129, "trades": 182, "taker_buy_base": 138018.0, "taker_buy_quote": 5464.43927 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.04004, "high": 0.04005, "low": 0.03853, "close": 0.03868, "volume": 835824.0, "close_time": 1754409599999, "quote_volume": 32793.95623, "trades": 370, "taker_buy_base": 315536.0, "taker_buy_quote": 12386.99381 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.03871, "high": 0.03893, "low": 0.03827, "close": 0.03833, "volume": 282091.0, "close_time": 1754423999999, "quote_volume": 10896.43451, "trades": 131, "taker_buy_base": 151044.0, "taker_buy_quote": 5843.83 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.03835, "high": 0.03869, "low": 0.03786, "close": 0.03866, "volume": 526530.0, "close_time": 1754438399999, "quote_volume": 20150.9495, "trades": 215, "taker_buy_base": 145352.0, "taker_buy_quote": 5561.40951 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03856, "high": 0.03865, "low": 0.03781, "close": 0.03803, "volume": 320998.0, "close_time": 1754452799999, "quote_volume": 12250.75731, "trades": 54, "taker_buy_base": 175959.0, "taker_buy_quote": 6722.65563 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.03791, "high": 0.03894, "low": 0.03778, "close": 0.0389, "volume": 301720.0, "close_time": 1754467199999, "quote_volume": 11643.80695, "trades": 117, "taker_buy_base": 59571.0, "taker_buy_quote": 2279.4059 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0386, "close": 0.0387, "volume": 412752.0, "close_time": 1754481599999, "quote_volume": 15991.37769, "trades": 164, "taker_buy_base": 231092.0, "taker_buy_quote": 8955.43515 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.03875, "high": 0.03941, "low": 0.03837, "close": 0.03937, "volume": 1003068.0, "close_time": 1754495999999, "quote_volume": 38810.26813, "trades": 405, "taker_buy_base": 206125.0, "taker_buy_quote": 8012.00156 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.03941, "high": 0.03951, "low": 0.03906, "close": 0.03928, "volume": 398619.0, "close_time": 1754510399999, "quote_volume": 15664.81169, "trades": 181, "taker_buy_base": 178507.0, "taker_buy_quote": 7014.27519 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.03936, "high": 0.03954, "low": 0.03931, "close": 0.03946, "volume": 951896.0, "close_time": 1754524799999, "quote_volume": 37454.08765, "trades": 330, "taker_buy_base": 69767.0, "taker_buy_quote": 2750.56612 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03948, "high": 0.03987, "low": 0.03903, "close": 0.03903, "volume": 594171.0, "close_time": 1754539199999, "quote_volume": 23454.1323, "trades": 194, "taker_buy_base": 303768.0, "taker_buy_quote": 12022.41454 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.03908, "high": 0.03957, "low": 0.03907, "close": 0.03939, "volume": 876832.0, "close_time": 1754553599999, "quote_volume": 34475.41375, "trades": 245, "taker_buy_base": 460997.0, "taker_buy_quote": 18131.76917 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.03946, "high": 0.0406, "low": 0.03927, "close": 0.04039, "volume": 2453934.0, "close_time": 1754567999999, "quote_volume": 97964.40771, "trades": 587, "taker_buy_base": 1153331.0, "taker_buy_quote": 46059.21465 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.04048, "high": 0.04048, "low": 0.04005, "close": 0.04012, "volume": 1102134.0, "close_time": 1754582399999, "quote_volume": 44380.4609, "trades": 232, "taker_buy_base": 405832.0, "taker_buy_quote": 16353.76234 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.04028, "high": 0.04031, "low": 0.03947, "close": 0.04021, "volume": 626601.0, "close_time": 1754596799999, "quote_volume": 25007.02075, "trades": 191, "taker_buy_base": 342471.0, "taker_buy_quote": 13665.45793 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.04034, "high": 0.04094, "low": 0.0403, "close": 0.04087, "volume": 1156309.0, "close_time": 1754611199999, "quote_volume": 46910.56573, "trades": 327, "taker_buy_base": 453807.0, "taker_buy_quote": 18413.873 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.04096, "high": 0.0414, "low": 0.04043, "close": 0.04107, "volume": 5405631.0, "close_time": 1754625599999, "quote_volume": 220858.57538, "trades": 2696, "taker_buy_base": 2599527.0, "taker_buy_quote": 106176.0975 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.04107, "high": 0.04159, "low": 0.04074, "close": 0.04149, "volume": 1157224.0, "close_time": 1754639999999, "quote_volume": 47552.57878, "trades": 347, "taker_buy_base": 698188.0, "taker_buy_quote": 28687.8243 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0415, "high": 0.04164, "low": 0.04114, "close": 0.04148, "volume": 831830.0, "close_time": 1754654399999, "quote_volume": 34454.94186, "trades": 194, "taker_buy_base": 363299.0, "taker_buy_quote": 15054.19969 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.04148, "high": 0.04196, "low": 0.04087, "close": 0.04105, "volume": 925233.0, "close_time": 1754668799999, "quote_volume": 38257.35732, "trades": 267, "taker_buy_base": 469484.0, "taker_buy_quote": 19406.01963 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.04114, "high": 0.04233, "low": 0.04114, "close": 0.04211, "volume": 998393.0, "close_time": 1754683199999, "quote_volume": 41956.48999, "trades": 402, "taker_buy_base": 370201.0, "taker_buy_quote": 15564.35919 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.04213, "high": 0.04246, "low": 0.04207, "close": 0.04228, "volume": 874122.0, "close_time": 1754697599999, "quote_volume": 36962.43817, "trades": 226, "taker_buy_base": 338781.0, "taker_buy_quote": 14337.60195 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.04233, "high": 0.04255, "low": 0.04225, "close": 0.04244, "volume": 706780.0, "close_time": 1754711999999, "quote_volume": 29981.93005, "trades": 151, "taker_buy_base": 447185.0, "taker_buy_quote": 18971.62056 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.04242, "high": 0.04337, "low": 0.04242, "close": 0.0432, "volume": 734739.0, "close_time": 1754726399999, "quote_volume": 31638.48506, "trades": 306, "taker_buy_base": 323609.0, "taker_buy_quote": 13937.40801 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.04325, "high": 0.04377, "low": 0.04311, "close": 0.04347, "volume": 1013162.0, "close_time": 1754740799999, "quote_volume": 44043.64136, "trades": 315, "taker_buy_base": 502074.0, "taker_buy_quote": 21837.4997 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.04352, "high": 0.04387, "low": 0.04306, "close": 0.04339, "volume": 629753.0, "close_time": 1754755199999, "quote_volume": 27372.40296, "trades": 193, "taker_buy_base": 260294.0, "taker_buy_quote": 11330.94057 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.04341, "high": 0.04372, "low": 0.04327, "close": 0.04364, "volume": 447933.0, "close_time": 1754769599999, "quote_volume": 19461.28379, "trades": 160, "taker_buy_base": 251791.0, "taker_buy_quote": 10941.39653 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.04362, "high": 0.04404, "low": 0.0433, "close": 0.04334, "volume": 883070.0, "close_time": 1754783999999, "quote_volume": 38557.32886, "trades": 241, "taker_buy_base": 359232.0, "taker_buy_quote": 15718.53023 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.04334, "high": 0.04371, "low": 0.04314, "close": 0.04369, "volume": 686616.0, "close_time": 1754798399999, "quote_volume": 29835.75266, "trades": 143, "taker_buy_base": 295858.0, "taker_buy_quote": 12849.98023 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.04368, "high": 0.04409, "low": 0.04229, "close": 0.04239, "volume": 1019541.0, "close_time": 1754812799999, "quote_volume": 44187.78529, "trades": 460, "taker_buy_base": 453301.0, "taker_buy_quote": 19619.92476 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.04234, "high": 0.04282, "low": 0.04177, "close": 0.04237, "volume": 1131453.0, "close_time": 1754827199999, "quote_volume": 48059.44577, "trades": 291, "taker_buy_base": 512221.0, "taker_buy_quote": 21761.67699 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.04222, "high": 0.04294, "low": 0.04198, "close": 0.04279, "volume": 690439.0, "close_time": 1754841599999, "quote_volume": 29330.07356, "trades": 197, "taker_buy_base": 282761.0, "taker_buy_quote": 12010.43631 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.04278, "high": 0.04338, "low": 0.04278, "close": 0.04323, "volume": 1136191.0, "close_time": 1754855999999, "quote_volume": 49046.84721, "trades": 393, "taker_buy_base": 525329.0, "taker_buy_quote": 22690.46911 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0431, "high": 0.04312, "low": 0.04265, "close": 0.04308, "volume": 1085413.0, "close_time": 1754870399999, "quote_volume": 46558.30022, "trades": 284, "taker_buy_base": 395809.0, "taker_buy_quote": 16989.02809 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.04306, "high": 0.04421, "low": 0.04291, "close": 0.0439, "volume": 1626324.0, "close_time": 1754884799999, "quote_volume": 71056.54623, "trades": 1160, "taker_buy_base": 805892.0, "taker_buy_quote": 35164.50205 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.04392, "high": 0.04413, "low": 0.04259, "close": 0.04265, "volume": 1305637.0, "close_time": 1754899199999, "quote_volume": 56887.92792, "trades": 725, "taker_buy_base": 539529.0, "taker_buy_quote": 23547.25075 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.04266, "high": 0.04315, "low": 0.04138, "close": 0.04157, "volume": 911186.0, "close_time": 1754913599999, "quote_volume": 38600.78004, "trades": 527, "taker_buy_base": 494389.0, "taker_buy_quote": 20952.56154 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.0415, "high": 0.04212, "low": 0.0411, "close": 0.04203, "volume": 732913.0, "close_time": 1754927999999, "quote_volume": 30464.39461, "trades": 465, "taker_buy_base": 343530.0, "taker_buy_quote": 14284.93366 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.04215, "high": 0.04259, "low": 0.04144, "close": 0.04157, "volume": 494673.0, "close_time": 1754942399999, "quote_volume": 20693.88994, "trades": 423, "taker_buy_base": 161259.0, "taker_buy_quote": 6779.40301 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.04162, "high": 0.04166, "low": 0.0406, "close": 0.04094, "volume": 662951.0, "close_time": 1754956799999, "quote_volume": 27220.67384, "trades": 561, "taker_buy_base": 229896.0, "taker_buy_quote": 9429.45531 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.04084, "high": 0.04165, "low": 0.04072, "close": 0.04133, "volume": 728547.0, "close_time": 1754971199999, "quote_volume": 29988.18155, "trades": 649, "taker_buy_base": 308138.0, "taker_buy_quote": 12707.22936 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.0413, "high": 0.04154, "low": 0.041, "close": 0.04154, "volume": 330021.0, "close_time": 1754985599999, "quote_volume": 13649.14635, "trades": 244, "taker_buy_base": 164736.0, "taker_buy_quote": 6815.67101 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.04153, "high": 0.04153, "low": 0.04061, "close": 0.04105, "volume": 826719.0, "close_time": 1754999999999, "quote_volume": 33860.26373, "trades": 392, "taker_buy_base": 449262.0, "taker_buy_quote": 18400.57349 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.04106, "high": 0.04273, "low": 0.04099, "close": 0.04271, "volume": 899590.0, "close_time": 1755014399999, "quote_volume": 37785.47288, "trades": 844, "taker_buy_base": 421110.0, "taker_buy_quote": 17696.45602 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.0427, "high": 0.04349, "low": 0.04264, "close": 0.04332, "volume": 910148.0, "close_time": 1755028799999, "quote_volume": 39225.33925, "trades": 845, "taker_buy_base": 482599.0, "taker_buy_quote": 20800.10785 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.04333, "high": 0.04364, "low": 0.04308, "close": 0.04315, "volume": 445284.0, "close_time": 1755043199999, "quote_volume": 19290.46077, "trades": 345, "taker_buy_base": 197457.0, "taker_buy_quote": 8547.83903 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.04316, "high": 0.04356, "low": 0.0428, "close": 0.04345, "volume": 371530.0, "close_time": 1755057599999, "quote_volume": 16037.0458, "trades": 449, "taker_buy_base": 166394.0, "taker_buy_quote": 7183.16067 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.04345, "high": 0.04358, "low": 0.04277, "close": 0.04334, "volume": 638352.0, "close_time": 1755071999999, "quote_volume": 27555.84011, "trades": 626, "taker_buy_base": 260570.0, "taker_buy_quote": 11276.27253 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.0434, "high": 0.04443, "low": 0.04339, "close": 0.04434, "volume": 1220845.0, "close_time": 1755086399999, "quote_volume": 53850.84044, "trades": 710, "taker_buy_base": 636275.0, "taker_buy_quote": 28120.28652 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.04439, "high": 0.04488, "low": 0.04352, "close": 0.04394, "volume": 3001533.0, "close_time": 1755100799999, "quote_volume": 132274.04766, "trades": 1407, "taker_buy_base": 1750560.0, "taker_buy_quote": 77225.92419 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.04398, "high": 0.04432, "low": 0.04372, "close": 0.04423, "volume": 458546.0, "close_time": 1755115199999, "quote_volume": 20213.04099, "trades": 656, "taker_buy_base": 165951.0, "taker_buy_quote": 7314.62833 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.0442, "high": 0.04474, "low": 0.04394, "close": 0.04441, "volume": 1215387.0, "close_time": 1755129599999, "quote_volume": 53926.88381, "trades": 834, "taker_buy_base": 356034.0, "taker_buy_quote": 15782.49151 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.04436, "high": 0.04478, "low": 0.04391, "close": 0.04466, "volume": 388286.0, "close_time": 1755143999999, "quote_volume": 17203.09484, "trades": 772, "taker_buy_base": 214523.0, "taker_buy_quote": 9496.8278 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.04462, "high": 0.04471, "low": 0.04335, "close": 0.04361, "volume": 823049.0, "close_time": 1755158399999, "quote_volume": 36027.41765, "trades": 754, "taker_buy_base": 450331.0, "taker_buy_quote": 19703.01548 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.04361, "high": 0.04361, "low": 0.04268, "close": 0.0429, "volume": 597240.0, "close_time": 1755172799999, "quote_volume": 25791.63534, "trades": 666, "taker_buy_base": 226712.0, "taker_buy_quote": 9788.65195 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.04287, "high": 0.04309, "low": 0.04022, "close": 0.04095, "volume": 6489801.0, "close_time": 1755187199999, "quote_volume": 267824.069, "trades": 1864, "taker_buy_base": 3330559.0, "taker_buy_quote": 137668.2916 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.04082, "high": 0.04083, "low": 0.03997, "close": 0.04037, "volume": 1272786.0, "close_time": 1755201599999, "quote_volume": 51536.77813, "trades": 469, "taker_buy_base": 670314.0, "taker_buy_quote": 27144.96428 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.04028, "high": 0.04033, "low": 0.0395, "close": 0.04024, "volume": 796485.0, "close_time": 1755215999999, "quote_volume": 31917.46831, "trades": 290, "taker_buy_base": 317432.0, "taker_buy_quote": 12716.56747 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.04013, "high": 0.0409, "low": 0.04013, "close": 0.04076, "volume": 579936.0, "close_time": 1755230399999, "quote_volume": 23460.96451, "trades": 195, "taker_buy_base": 193351.0, "taker_buy_quote": 7819.01334 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.04079, "high": 0.04134, "low": 0.04073, "close": 0.04103, "volume": 523948.0, "close_time": 1755244799999, "quote_volume": 21497.53564, "trades": 284, "taker_buy_base": 261819.0, "taker_buy_quote": 10742.86089 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.04109, "high": 0.04113, "low": 0.04051, "close": 0.04056, "volume": 502352.0, "close_time": 1755259199999, "quote_volume": 20450.93667, "trades": 165, "taker_buy_base": 260342.0, "taker_buy_quote": 10590.1018 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.04055, "high": 0.04102, "low": 0.03866, "close": 0.03899, "volume": 1706159.0, "close_time": 1755273599999, "quote_volume": 67624.94758, "trades": 648, "taker_buy_base": 901267.0, "taker_buy_quote": 35718.42379 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.03888, "high": 0.03968, "low": 0.03859, "close": 0.03937, "volume": 737056.0, "close_time": 1755287999999, "quote_volume": 28871.58317, "trades": 304, "taker_buy_base": 406539.0, "taker_buy_quote": 15931.4223 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.03928, "high": 0.04029, "low": 0.03926, "close": 0.04012, "volume": 948189.0, "close_time": 1755302399999, "quote_volume": 38007.9617, "trades": 380, "taker_buy_base": 264758.0, "taker_buy_quote": 10600.10976 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.04009, "high": 0.0407, "low": 0.04009, "close": 0.0405, "volume": 191335.0, "close_time": 1755316799999, "quote_volume": 7754.7815, "trades": 121, "taker_buy_base": 89875.0, "taker_buy_quote": 3642.66925 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0405, "high": 0.04057, "low": 0.04026, "close": 0.04052, "volume": 132353.0, "close_time": 1755331199999, "quote_volume": 5348.84309, "trades": 96, "taker_buy_base": 53944.0, "taker_buy_quote": 2180.17933 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.04056, "high": 0.04087, "low": 0.04022, "close": 0.04039, "volume": 858187.0, "close_time": 1755345599999, "quote_volume": 34815.42333, "trades": 266, "taker_buy_base": 577122.0, "taker_buy_quote": 23390.34649 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.04035, "high": 0.04186, "low": 0.04032, "close": 0.04159, "volume": 1201618.0, "close_time": 1755359999999, "quote_volume": 49710.31258, "trades": 448, "taker_buy_base": 663589.0, "taker_buy_quote": 27464.07632 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.04163, "high": 0.0417, "low": 0.0413, "close": 0.04142, "volume": 254108.0, "close_time": 1755374399999, "quote_volume": 10550.2041, "trades": 128, "taker_buy_base": 87686.0, "taker_buy_quote": 3641.68587 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.04147, "high": 0.0419, "low": 0.04128, "close": 0.04171, "volume": 854059.0, "close_time": 1755388799999, "quote_volume": 35570.13541, "trades": 190, "taker_buy_base": 522454.0, "taker_buy_quote": 21759.07093 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0418, "high": 0.04182, "low": 0.04138, "close": 0.04169, "volume": 560181.0, "close_time": 1755403199999, "quote_volume": 23286.85111, "trades": 156, "taker_buy_base": 412171.0, "taker_buy_quote": 17129.83522 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.04168, "high": 0.04199, "low": 0.04165, "close": 0.04184, "volume": 273408.0, "close_time": 1755417599999, "quote_volume": 11439.96515, "trades": 117, "taker_buy_base": 88353.0, "taker_buy_quote": 3698.03949 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.04179, "high": 0.04213, "low": 0.04168, "close": 0.04213, "volume": 859171.0, "close_time": 1755431999999, "quote_volume": 36052.30151, "trades": 201, "taker_buy_base": 628163.0, "taker_buy_quote": 26358.84508 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.04215, "high": 0.04246, "low": 0.04183, "close": 0.04241, "volume": 732876.0, "close_time": 1755446399999, "quote_volume": 30885.94118, "trades": 179, "taker_buy_base": 206674.0, "taker_buy_quote": 8706.25781 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.04251, "high": 0.04262, "low": 0.04121, "close": 0.04134, "volume": 2527536.0, "close_time": 1755460799999, "quote_volume": 105932.79545, "trades": 518, "taker_buy_base": 1603143.0, "taker_buy_quote": 67097.5581 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.04137, "high": 0.04165, "low": 0.0413, "close": 0.04132, "volume": 269443.0, "close_time": 1755475199999, "quote_volume": 11157.95092, "trades": 90, "taker_buy_base": 61190.0, "taker_buy_quote": 2536.63153 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.04132, "high": 0.04132, "low": 0.03955, "close": 0.03996, "volume": 856947.0, "close_time": 1755489599999, "quote_volume": 34514.77132, "trades": 451, "taker_buy_base": 394421.0, "taker_buy_quote": 15870.43249 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.03998, "high": 0.04033, "low": 0.0395, "close": 0.03965, "volume": 555379.0, "close_time": 1755503999999, "quote_volume": 22167.09135, "trades": 206, "taker_buy_base": 252615.0, "taker_buy_quote": 10082.83227 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.03962, "high": 0.04005, "low": 0.0393, "close": 0.03986, "volume": 693139.0, "close_time": 1755518399999, "quote_volume": 27517.99721, "trades": 276, "taker_buy_base": 310816.0, "taker_buy_quote": 12345.40129 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.03983, "high": 0.04034, "low": 0.03974, "close": 0.04018, "volume": 845218.0, "close_time": 1755532799999, "quote_volume": 33840.43904, "trades": 300, "taker_buy_base": 383408.0, "taker_buy_quote": 15353.12183 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.0402, "high": 0.04052, "low": 0.03988, "close": 0.04017, "volume": 218664.0, "close_time": 1755547199999, "quote_volume": 8783.73343, "trades": 149, "taker_buy_base": 100489.0, "taker_buy_quote": 4034.95524 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.04016, "high": 0.04061, "low": 0.0399, "close": 0.03997, "volume": 413311.0, "close_time": 1755561599999, "quote_volume": 16636.09448, "trades": 149, "taker_buy_base": 154387.0, "taker_buy_quote": 6209.66241 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03997, "high": 0.04046, "low": 0.03927, "close": 0.03937, "volume": 857709.0, "close_time": 1755575999999, "quote_volume": 33925.3095, "trades": 243, "taker_buy_base": 472829.0, "taker_buy_quote": 18681.82231 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.03936, "high": 0.03968, "low": 0.03896, "close": 0.03952, "volume": 678028.0, "close_time": 1755590399999, "quote_volume": 26649.05699, "trades": 218, "taker_buy_base": 265090.0, "taker_buy_quote": 10403.6161 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.03954, "high": 0.04023, "low": 0.03933, "close": 0.0401, "volume": 1809585.0, "close_time": 1755604799999, "quote_volume": 72251.33359, "trades": 808, "taker_buy_base": 890712.0, "taker_buy_quote": 35564.07141 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.04006, "high": 0.04036, "low": 0.039, "close": 0.03901, "volume": 2125318.0, "close_time": 1755619199999, "quote_volume": 84268.62582, "trades": 1078, "taker_buy_base": 1002943.0, "taker_buy_quote": 39791.09194 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.03907, "high": 0.03924, "low": 0.03863, "close": 0.03898, "volume": 950873.0, "close_time": 1755633599999, "quote_volume": 37035.99677, "trades": 723, "taker_buy_base": 487012.0, "taker_buy_quote": 18957.38611 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.03899, "high": 0.03923, "low": 0.03866, "close": 0.03871, "volume": 495943.0, "close_time": 1755647999999, "quote_volume": 19348.58246, "trades": 566, "taker_buy_base": 228912.0, "taker_buy_quote": 8928.5593 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03879, "high": 0.03943, "low": 0.03854, "close": 0.03921, "volume": 670541.0, "close_time": 1755662399999, "quote_volume": 26134.67426, "trades": 588, "taker_buy_base": 338966.0, "taker_buy_quote": 13205.86416 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.0392, "high": 0.03948, "low": 0.0392, "close": 0.0392, "volume": 408582.0, "close_time": 1755676799999, "quote_volume": 16064.14518, "trades": 470, "taker_buy_base": 137245.0, "taker_buy_quote": 5396.61846 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.03925, "high": 0.03966, "low": 0.03896, "close": 0.03938, "volume": 248724.0, "close_time": 1755691199999, "quote_volume": 9817.25649, "trades": 493, "taker_buy_base": 121365.0, "taker_buy_quote": 4794.33379 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.03947, "high": 0.04004, "low": 0.03864, "close": 0.03972, "volume": 808228.0, "close_time": 1755705599999, "quote_volume": 32002.64108, "trades": 621, "taker_buy_base": 305748.0, "taker_buy_quote": 12137.6739 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.03974, "high": 0.04036, "low": 0.03962, "close": 0.04036, "volume": 1068545.0, "close_time": 1755719999999, "quote_volume": 42708.97291, "trades": 572, "taker_buy_base": 244019.0, "taker_buy_quote": 9791.80165 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.04037, "high": 0.04046, "low": 0.0402, "close": 0.04025, "volume": 390547.0, "close_time": 1755734399999, "quote_volume": 15758.62089, "trades": 382, "taker_buy_base": 86115.0, "taker_buy_quote": 3478.38497 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.04026, "high": 0.04071, "low": 0.0402, "close": 0.04052, "volume": 504408.0, "close_time": 1755748799999, "quote_volume": 20379.96432, "trades": 149, "taker_buy_base": 222082.0, "taker_buy_quote": 8970.64163 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.04053, "high": 0.04068, "low": 0.04001, "close": 0.04035, "volume": 576652.0, "close_time": 1755763199999, "quote_volume": 23256.84495, "trades": 159, "taker_buy_base": 122569.0, "taker_buy_quote": 4948.12625 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.04027, "high": 0.04027, "low": 0.03982, "close": 0.03987, "volume": 391008.0, "close_time": 1755777599999, "quote_volume": 15643.38912, "trades": 100, "taker_buy_base": 142217.0, "taker_buy_quote": 5688.74945 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.03992, "high": 0.04023, "low": 0.03934, "close": 0.03945, "volume": 1071412.0, "close_time": 1755791999999, "quote_volume": 42417.84556, "trades": 286, "taker_buy_base": 711983.0, "taker_buy_quote": 28138.57506 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.03945, "high": 0.03983, "low": 0.03927, "close": 0.03936, "volume": 976762.0, "close_time": 1755806399999, "quote_volume": 38507.81097, "trades": 281, "taker_buy_base": 702127.0, "taker_buy_quote": 27644.71058 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.0394, "high": 0.04005, "low": 0.03937, "close": 0.03952, "volume": 569892.0, "close_time": 1755820799999, "quote_volume": 22615.9551, "trades": 386, "taker_buy_base": 241065.0, "taker_buy_quote": 9568.40782 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.03956, "high": 0.0399, "low": 0.0392, "close": 0.03936, "volume": 683897.0, "close_time": 1755835199999, "quote_volume": 27036.29678, "trades": 368, "taker_buy_base": 174656.0, "taker_buy_quote": 6925.65946 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.03936, "high": 0.03974, "low": 0.0393, "close": 0.03964, "volume": 186629.0, "close_time": 1755849599999, "quote_volume": 7371.13202, "trades": 413, "taker_buy_base": 67803.0, "taker_buy_quote": 2677.55238 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.03962, "high": 0.03976, "low": 0.03896, "close": 0.03896, "volume": 250322.0, "close_time": 1755863999999, "quote_volume": 9814.96442, "trades": 270, "taker_buy_base": 115045.0, "taker_buy_quote": 4502.3211 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.03894, "high": 0.04139, "low": 0.03828, "close": 0.04122, "volume": 2741424.0, "close_time": 1755878399999, "quote_volume": 109606.35973, "trades": 1123, "taker_buy_base": 1470925.0, "taker_buy_quote": 58718.20785 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.04111, "high": 0.04248, "low": 0.04111, "close": 0.04239, "volume": 1599370.0, "close_time": 1755892799999, "quote_volume": 67085.39665, "trades": 769, "taker_buy_base": 733966.0, "taker_buy_quote": 30792.93265 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.04245, "high": 0.04284, "low": 0.04237, "close": 0.04249, "volume": 941889.0, "close_time": 1755907199999, "quote_volume": 40161.84859, "trades": 640, "taker_buy_base": 406117.0, "taker_buy_quote": 17315.15612 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.04252, "high": 0.04273, "low": 0.04134, "close": 0.04143, "volume": 1190032.0, "close_time": 1755921599999, "quote_volume": 49794.71684, "trades": 636, "taker_buy_base": 519611.0, "taker_buy_quote": 21702.53111 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.04153, "high": 0.04236, "low": 0.04147, "close": 0.04179, "volume": 596568.0, "close_time": 1755935999999, "quote_volume": 25007.10349, "trades": 513, "taker_buy_base": 88830.0, "taker_buy_quote": 3721.7952 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.04184, "high": 0.04202, "low": 0.04152, "close": 0.04161, "volume": 604177.0, "close_time": 1755950399999, "quote_volume": 25258.01922, "trades": 402, "taker_buy_base": 268676.0, "taker_buy_quote": 11235.43029 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.04162, "high": 0.0418, "low": 0.04141, "close": 0.04165, "volume": 519470.0, "close_time": 1755964799999, "quote_volume": 21592.62935, "trades": 492, "taker_buy_base": 80539.0, "taker_buy_quote": 3352.60354 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.04162, "high": 0.04206, "low": 0.04143, "close": 0.04203, "volume": 533992.0, "close_time": 1755979199999, "quote_volume": 22281.3795, "trades": 130, "taker_buy_base": 149580.0, "taker_buy_quote": 6259.42707 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.04208, "high": 0.04208, "low": 0.04167, "close": 0.04171, "volume": 175689.0, "close_time": 1755993599999, "quote_volume": 7344.44506, "trades": 73, "taker_buy_base": 76974.0, "taker_buy_quote": 3218.66276 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.04177, "high": 0.04185, "low": 0.04095, "close": 0.04106, "volume": 194310.0, "close_time": 1756007999999, "quote_volume": 8040.75043, "trades": 131, "taker_buy_base": 115099.0, "taker_buy_quote": 4766.36876 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.04117, "high": 0.04117, "low": 0.04042, "close": 0.04042, "volume": 266634.0, "close_time": 1756022399999, "quote_volume": 10838.71128, "trades": 165, "taker_buy_base": 139038.0, "taker_buy_quote": 5659.04379 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.04038, "high": 0.0406, "low": 0.03984, "close": 0.0402, "volume": 443657.0, "close_time": 1756036799999, "quote_volume": 17819.04645, "trades": 169, "taker_buy_base": 272493.0, "taker_buy_quote": 10948.50833 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.04007, "high": 0.04053, "low": 0.04007, "close": 0.04022, "volume": 212338.0, "close_time": 1756051199999, "quote_volume": 8552.68149, "trades": 127, "taker_buy_base": 72208.0, "taker_buy_quote": 2911.44738 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.04021, "high": 0.04242, "low": 0.04011, "close": 0.04108, "volume": 4611495.0, "close_time": 1756065599999, "quote_volume": 191564.51928, "trades": 1247, "taker_buy_base": 2649143.0, "taker_buy_quote": 110317.31448 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.04105, "high": 0.04132, "low": 0.04028, "close": 0.04069, "volume": 1251956.0, "close_time": 1756079999999, "quote_volume": 51259.1644, "trades": 788, "taker_buy_base": 751610.0, "taker_buy_quote": 30792.78636 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.04079, "high": 0.04115, "low": 0.04008, "close": 0.04088, "volume": 276036.0, "close_time": 1756094399999, "quote_volume": 11240.27049, "trades": 274, "taker_buy_base": 142441.0, "taker_buy_quote": 5797.04688 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.04092, "high": 0.04106, "low": 0.03933, "close": 0.03937, "volume": 635892.0, "close_time": 1756108799999, "quote_volume": 25465.07141, "trades": 483, "taker_buy_base": 330866.0, "taker_buy_quote": 13241.57086 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.03942, "high": 0.03972, "low": 0.03899, "close": 0.03952, "volume": 1126515.0, "close_time": 1756123199999, "quote_volume": 44294.2114, "trades": 518, "taker_buy_base": 733571.0, "taker_buy_quote": 28858.94722 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.03952, "high": 0.03986, "low": 0.03926, "close": 0.03943, "volume": 322903.0, "close_time": 1756137599999, "quote_volume": 12787.87914, "trades": 240, "taker_buy_base": 186496.0, "taker_buy_quote": 7384.62849 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.03927, "high": 0.03959, "low": 0.03863, "close": 0.03866, "volume": 1579926.0, "close_time": 1756151999999, "quote_volume": 61699.28628, "trades": 698, "taker_buy_base": 351596.0, "taker_buy_quote": 13755.04544 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.03862, "high": 0.03875, "low": 0.03755, "close": 0.03823, "volume": 1806244.0, "close_time": 1756166399999, "quote_volume": 68720.17467, "trades": 774, "taker_buy_base": 1253212.0, "taker_buy_quote": 47667.14857 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.03803, "high": 0.03874, "low": 0.03788, "close": 0.03867, "volume": 276809.0, "close_time": 1756180799999, "quote_volume": 10657.65139, "trades": 230, "taker_buy_base": 135308.0, "taker_buy_quote": 5219.36873 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.0387, "high": 0.0391, "low": 0.03853, "close": 0.03884, "volume": 902783.0, "close_time": 1756195199999, "quote_volume": 35129.03861, "trades": 274, "taker_buy_base": 596803.0, "taker_buy_quote": 23246.78535 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.03882, "high": 0.03892, "low": 0.03854, "close": 0.03861, "volume": 397095.0, "close_time": 1756209599999, "quote_volume": 15369.98528, "trades": 163, "taker_buy_base": 190607.0, "taker_buy_quote": 7373.57328 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.03861, "high": 0.03938, "low": 0.03847, "close": 0.03893, "volume": 970152.0, "close_time": 1756223999999, "quote_volume": 37759.01758, "trades": 431, "taker_buy_base": 442876.0, "taker_buy_quote": 17237.92048 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.03893, "high": 0.03972, "low": 0.03888, "close": 0.0397, "volume": 480490.0, "close_time": 1756238399999, "quote_volume": 18846.43268, "trades": 204, "taker_buy_base": 187347.0, "taker_buy_quote": 7346.3991 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.03966, "high": 0.03989, "low": 0.0396, "close": 0.03967, "volume": 169056.0, "close_time": 1756252799999, "quote_volume": 6717.38436, "trades": 164, "taker_buy_base": 55005.0, "taker_buy_quote": 2186.91437 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.03969, "high": 0.0399, "low": 0.0393, "close": 0.03981, "volume": 272371.0, "close_time": 1756267199999, "quote_volume": 10763.31391, "trades": 122, "taker_buy_base": 121650.0, "taker_buy_quote": 4804.26163 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.03979, "high": 0.04008, "low": 0.03943, "close": 0.03948, "volume": 99365.0, "close_time": 1756281599999, "quote_volume": 3956.83535, "trades": 200, "taker_buy_base": 49928.0, "taker_buy_quote": 1986.40721 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.03949, "high": 0.03964, "low": 0.03935, "close": 0.03964, "volume": 169721.0, "close_time": 1756295999999, "quote_volume": 6708.88267, "trades": 193, "taker_buy_base": 56523.0, "taker_buy_quote": 2234.31439 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.03963, "high": 0.03999, "low": 0.03928, "close": 0.03985, "volume": 514116.0, "close_time": 1756310399999, "quote_volume": 20383.73857, "trades": 272, "taker_buy_base": 298176.0, "taker_buy_quote": 11856.87236 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.03989, "high": 0.04007, "low": 0.03942, "close": 0.03965, "volume": 1391654.0, "close_time": 1756324799999, "quote_volume": 55379.57231, "trades": 377, "taker_buy_base": 517765.0, "taker_buy_quote": 20649.45273 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0396, "high": 0.04004, "low": 0.03924, "close": 0.03931, "volume": 1808859.0, "close_time": 1756339199999, "quote_volume": 71357.36917, "trades": 498, "taker_buy_base": 554175.0, "taker_buy_quote": 21929.766 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.03935, "high": 0.03997, "low": 0.03924, "close": 0.03996, "volume": 345544.0, "close_time": 1756353599999, "quote_volume": 13719.55789, "trades": 197, "taker_buy_base": 227247.0, "taker_buy_quote": 9027.91178 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.03994, "high": 0.04031, "low": 0.03992, "close": 0.04012, "volume": 335032.0, "close_time": 1756367999999, "quote_volume": 13457.55413, "trades": 235, "taker_buy_base": 143079.0, "taker_buy_quote": 5740.40455 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.04015, "high": 0.04041, "low": 0.03992, "close": 0.04015, "volume": 283639.0, "close_time": 1756382399999, "quote_volume": 11366.4128, "trades": 313, "taker_buy_base": 120475.0, "taker_buy_quote": 4829.08864 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.04012, "high": 0.04099, "low": 0.04009, "close": 0.04028, "volume": 1050040.0, "close_time": 1756396799999, "quote_volume": 42544.23037, "trades": 489, "taker_buy_base": 601384.0, "taker_buy_quote": 24400.96867 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.04026, "high": 0.04051, "low": 0.0397, "close": 0.0401, "volume": 787476.0, "close_time": 1756411199999, "quote_volume": 31554.58028, "trades": 293, "taker_buy_base": 216023.0, "taker_buy_quote": 8687.56575 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.04001, "high": 0.04107, "low": 0.03993, "close": 0.04103, "volume": 960124.0, "close_time": 1756425599999, "quote_volume": 39090.49106, "trades": 341, "taker_buy_base": 591818.0, "taker_buy_quote": 24144.45948 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.04106, "high": 0.04123, "low": 0.04026, "close": 0.04074, "volume": 755777.0, "close_time": 1756439999999, "quote_volume": 30707.81105, "trades": 306, "taker_buy_base": 272511.0, "taker_buy_quote": 11052.54359 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.04054, "high": 0.04065, "low": 0.03942, "close": 0.03942, "volume": 669659.0, "close_time": 1756454399999, "quote_volume": 26812.56799, "trades": 332, "taker_buy_base": 368559.0, "taker_buy_quote": 14731.08139 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.03943, "high": 0.03953, "low": 0.03876, "close": 0.03928, "volume": 1581038.0, "close_time": 1756468799999, "quote_volume": 62054.69568, "trades": 691, "taker_buy_base": 895363.0, "taker_buy_quote": 35180.93643 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.03929, "high": 0.04022, "low": 0.03869, "close": 0.03905, "volume": 769077.0, "close_time": 1756483199999, "quote_volume": 30323.64935, "trades": 675, "taker_buy_base": 358086.0, "taker_buy_quote": 14119.48096 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.03895, "high": 0.03911, "low": 0.03853, "close": 0.03882, "volume": 352130.0, "close_time": 1756497599999, "quote_volume": 13668.44098, "trades": 290, "taker_buy_base": 223739.0, "taker_buy_quote": 8678.99835 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.03884, "high": 0.03923, "low": 0.03864, "close": 0.03903, "volume": 408592.0, "close_time": 1756511999999, "quote_volume": 15941.65148, "trades": 203, "taker_buy_base": 178866.0, "taker_buy_quote": 6972.2261 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.03903, "high": 0.03962, "low": 0.03853, "close": 0.03946, "volume": 287089.0, "close_time": 1756526399999, "quote_volume": 11213.59223, "trades": 198, "taker_buy_base": 143644.0, "taker_buy_quote": 5605.27787 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.03944, "high": 0.03964, "low": 0.03936, "close": 0.03961, "volume": 270293.0, "close_time": 1756540799999, "quote_volume": 10680.34536, "trades": 196, "taker_buy_base": 94308.0, "taker_buy_quote": 3728.84588 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.03959, "high": 0.03959, "low": 0.03933, "close": 0.03944, "volume": 135898.0, "close_time": 1756555199999, "quote_volume": 5362.7164, "trades": 157, "taker_buy_base": 49688.0, "taker_buy_quote": 1960.91089 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.03937, "high": 0.03961, "low": 0.03887, "close": 0.0395, "volume": 340648.0, "close_time": 1756569599999, "quote_volume": 13336.03265, "trades": 299, "taker_buy_base": 229026.0, "taker_buy_quote": 8958.68129 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.03952, "high": 0.03952, "low": 0.03917, "close": 0.03937, "volume": 109244.0, "close_time": 1756583999999, "quote_volume": 4287.62061, "trades": 161, "taker_buy_base": 34945.0, "taker_buy_quote": 1371.43408 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0392, "close": 0.0395, "volume": 73722.0, "close_time": 1756598399999, "quote_volume": 2897.52342, "trades": 135, "taker_buy_base": 44140.0, "taker_buy_quote": 1735.43908 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.03951, "high": 0.04273, "low": 0.03951, "close": 0.04087, "volume": 3080476.0, "close_time": 1756612799999, "quote_volume": 124470.4808, "trades": 1697, "taker_buy_base": 1649077.0, "taker_buy_quote": 66673.9168 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0409, "high": 0.04097, "low": 0.04053, "close": 0.04074, "volume": 1253351.0, "close_time": 1756627199999, "quote_volume": 51076.35885, "trades": 542, "taker_buy_base": 625611.0, "taker_buy_quote": 25495.17541 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.04074, "high": 0.04104, "low": 0.04015, "close": 0.04054, "volume": 1123199.0, "close_time": 1756641599999, "quote_volume": 45679.80213, "trades": 522, "taker_buy_base": 571615.0, "taker_buy_quote": 23231.46259 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.04052, "high": 0.04166, "low": 0.03991, "close": 0.04057, "volume": 5160998.0, "close_time": 1756655999999, "quote_volume": 210669.22264, "trades": 2004, "taker_buy_base": 2662745.0, "taker_buy_quote": 108897.58432 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.04054, "high": 0.0408, "low": 0.04031, "close": 0.04058, "volume": 1205404.0, "close_time": 1756670399999, "quote_volume": 48889.12284, "trades": 583, "taker_buy_base": 641688.0, "taker_buy_quote": 26039.57573 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.0406, "high": 0.04067, "low": 0.03989, "close": 0.03995, "volume": 649285.0, "close_time": 1756684799999, "quote_volume": 26248.23923, "trades": 380, "taker_buy_base": 311784.0, "taker_buy_quote": 12606.97764 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.03994, "high": 0.03998, "low": 0.03904, "close": 0.03932, "volume": 777555.0, "close_time": 1756699199999, "quote_volume": 30797.22081, "trades": 613, "taker_buy_base": 288342.0, "taker_buy_quote": 11419.74509 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.03923, "high": 0.04019, "low": 0.03882, "close": 0.04019, "volume": 564245.0, "close_time": 1756713599999, "quote_volume": 22170.09783, "trades": 347, "taker_buy_base": 236623.0, "taker_buy_quote": 9273.11963 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.04022, "high": 0.0407, "low": 0.03977, "close": 0.03978, "volume": 1714869.0, "close_time": 1756727999999, "quote_volume": 69040.65075, "trades": 707, "taker_buy_base": 485111.0, "taker_buy_quote": 19515.28663 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.03974, "high": 0.03993, "low": 0.03894, "close": 0.03901, "volume": 718049.0, "close_time": 1756742399999, "quote_volume": 28297.61147, "trades": 438, "taker_buy_base": 383772.0, "taker_buy_quote": 15133.8097 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.039, "high": 0.03924, "low": 0.03872, "close": 0.03924, "volume": 483050.0, "close_time": 1756756799999, "quote_volume": 18834.69414, "trades": 365, "taker_buy_base": 265434.0, "taker_buy_quote": 10349.86352 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.03925, "high": 0.03925, "low": 0.03808, "close": 0.03879, "volume": 655900.0, "close_time": 1756771199999, "quote_volume": 25259.96557, "trades": 367, "taker_buy_base": 369368.0, "taker_buy_quote": 14205.81998 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.03885, "high": 0.03952, "low": 0.03859, "close": 0.03952, "volume": 416877.0, "close_time": 1756785599999, "quote_volume": 16247.14642, "trades": 266, "taker_buy_base": 142624.0, "taker_buy_quote": 5570.47917 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.03953, "high": 0.03962, "low": 0.03921, "close": 0.03929, "volume": 163077.0, "close_time": 1756799999999, "quote_volume": 6436.12472, "trades": 160, "taker_buy_base": 72132.0, "taker_buy_quote": 2848.07049 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0393, "high": 0.03957, "low": 0.039, "close": 0.03926, "volume": 743923.0, "close_time": 1756814399999, "quote_volume": 29163.75687, "trades": 253, "taker_buy_base": 208457.0, "taker_buy_quote": 8185.33004 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.03929, "high": 0.03976, "low": 0.0386, "close": 0.03878, "volume": 633634.0, "close_time": 1756828799999, "quote_volume": 24892.80788, "trades": 419, "taker_buy_base": 349118.0, "taker_buy_quote": 13733.03303 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.03883, "high": 0.03933, "low": 0.03881, "close": 0.03897, "volume": 806430.0, "close_time": 1756843199999, "quote_volume": 31374.53235, "trades": 250, "taker_buy_base": 705553.0, "taker_buy_quote": 27446.12235 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.03898, "high": 0.03946, "low": 0.03896, "close": 0.03934, "volume": 223796.0, "close_time": 1756857599999, "quote_volume": 8804.83877, "trades": 136, "taker_buy_base": 50248.0, "taker_buy_quote": 1977.03219 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.03934, "high": 0.03946, "low": 0.0377, "close": 0.03921, "volume": 466150.0, "close_time": 1756871999999, "quote_volume": 18230.2289, "trades": 219, "taker_buy_base": 114615.0, "taker_buy_quote": 4490.68437 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.03923, "high": 0.03924, "low": 0.03884, "close": 0.03898, "volume": 227768.0, "close_time": 1756886399999, "quote_volume": 8884.95346, "trades": 152, "taker_buy_base": 75804.0, "taker_buy_quote": 2957.72501 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.03908, "high": 0.03938, "low": 0.03898, "close": 0.0393, "volume": 432677.0, "close_time": 1756900799999, "quote_volume": 16941.11652, "trades": 208, "taker_buy_base": 121596.0, "taker_buy_quote": 4769.28657 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.03931, "high": 0.04021, "low": 0.03916, "close": 0.04, "volume": 1085799.0, "close_time": 1756915199999, "quote_volume": 43278.83167, "trades": 455, "taker_buy_base": 549410.0, "taker_buy_quote": 21913.34879 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.04006, "high": 0.04012, "low": 0.03979, "close": 0.04, "volume": 1414224.0, "close_time": 1756929599999, "quote_volume": 56574.23678, "trades": 403, "taker_buy_base": 795615.0, "taker_buy_quote": 31837.51657 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.04, "high": 0.04, "low": 0.03967, "close": 0.03974, "volume": 342487.0, "close_time": 1756943999999, "quote_volume": 13653.24507, "trades": 162, "taker_buy_base": 187423.0, "taker_buy_quote": 7474.6262 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.03979, "high": 0.03986, "low": 0.03931, "close": 0.03931, "volume": 223127.0, "close_time": 1756958399999, "quote_volume": 8833.24915, "trades": 107, "taker_buy_base": 48868.0, "taker_buy_quote": 1933.93288 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.03928, "high": 0.03935, "low": 0.03884, "close": 0.03905, "volume": 932313.0, "close_time": 1756972799999, "quote_volume": 36384.05782, "trades": 388, "taker_buy_base": 295185.0, "taker_buy_quote": 11525.87166 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.03903, "high": 0.03936, "low": 0.03878, "close": 0.03915, "volume": 655764.0, "close_time": 1756987199999, "quote_volume": 25598.15675, "trades": 227, "taker_buy_base": 241901.0, "taker_buy_quote": 9470.46271 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.03912, "high": 0.03939, "low": 0.03863, "close": 0.03887, "volume": 1187426.0, "close_time": 1757001599999, "quote_volume": 46488.77331, "trades": 436, "taker_buy_base": 657982.0, "taker_buy_quote": 25786.68307 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.03887, "high": 0.03887, "low": 0.03837, "close": 0.03847, "volume": 472307.0, "close_time": 1757015999999, "quote_volume": 18226.5299, "trades": 221, "taker_buy_base": 233535.0, "taker_buy_quote": 8998.51421 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.03846, "high": 0.03898, "low": 0.03836, "close": 0.03864, "volume": 1032174.0, "close_time": 1757030399999, "quote_volume": 39871.98224, "trades": 269, "taker_buy_base": 269200.0, "taker_buy_quote": 10424.49353 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.03861, "high": 0.03913, "low": 0.03861, "close": 0.03909, "volume": 352439.0, "close_time": 1757044799999, "quote_volume": 13693.45373, "trades": 197, "taker_buy_base": 182806.0, "taker_buy_quote": 7106.44845 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.03911, "high": 0.03976, "low": 0.03902, "close": 0.03974, "volume": 372843.0, "close_time": 1757059199999, "quote_volume": 14642.55185, "trades": 177, "taker_buy_base": 191482.0, "taker_buy_quote": 7519.67705 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.03974, "high": 0.03978, "low": 0.03943, "close": 0.03959, "volume": 592490.0, "close_time": 1757073599999, "quote_volume": 23455.28319, "trades": 270, "taker_buy_base": 260983.0, "taker_buy_quote": 10329.37127 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.03959, "high": 0.04023, "low": 0.0389, "close": 0.03923, "volume": 1632813.0, "close_time": 1757087999999, "quote_volume": 64875.40933, "trades": 636, "taker_buy_base": 860404.0, "taker_buy_quote": 34217.78606 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.03912, "high": 0.03961, "low": 0.039, "close": 0.03959, "volume": 346963.0, "close_time": 1757102399999, "quote_volume": 13656.92254, "trades": 218, "taker_buy_base": 177065.0, "taker_buy_quote": 6969.22847 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.03961, "high": 0.03971, "low": 0.03937, "close": 0.03953, "volume": 601140.0, "close_time": 1757116799999, "quote_volume": 23780.66463, "trades": 230, "taker_buy_base": 259883.0, "taker_buy_quote": 10278.02497 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.03954, "high": 0.03964, "low": 0.03947, "close": 0.03957, "volume": 157538.0, "close_time": 1757131199999, "quote_volume": 6231.75763, "trades": 119, "taker_buy_base": 61885.0, "taker_buy_quote": 2448.72799 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.03956, "high": 0.03956, "low": 0.03916, "close": 0.03925, "volume": 165102.0, "close_time": 1757145599999, "quote_volume": 6482.16381, "trades": 109, "taker_buy_base": 54369.0, "taker_buy_quote": 2137.19239 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.03927, "high": 0.03928, "low": 0.03897, "close": 0.03911, "volume": 238324.0, "close_time": 1757159999999, "quote_volume": 9322.03276, "trades": 126, "taker_buy_base": 104109.0, "taker_buy_quote": 4073.46075 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.03917, "high": 0.03934, "low": 0.03902, "close": 0.03908, "volume": 300853.0, "close_time": 1757174399999, "quote_volume": 11781.55594, "trades": 124, "taker_buy_base": 94216.0, "taker_buy_quote": 3688.7235 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.03906, "high": 0.03937, "low": 0.0389, "close": 0.03895, "volume": 377032.0, "close_time": 1757188799999, "quote_volume": 14752.35223, "trades": 179, "taker_buy_base": 173399.0, "taker_buy_quote": 6777.73389 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.03896, "high": 0.03914, "low": 0.03895, "close": 0.03906, "volume": 558253.0, "close_time": 1757203199999, "quote_volume": 21822.54709, "trades": 191, "taker_buy_base": 323349.0, "taker_buy_quote": 12640.08583 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.03902, "high": 0.03952, "low": 0.03902, "close": 0.03951, "volume": 397595.0, "close_time": 1757217599999, "quote_volume": 15626.56629, "trades": 151, "taker_buy_base": 126783.0, "taker_buy_quote": 4982.7126 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.03951, "high": 0.0399, "low": 0.03949, "close": 0.03957, "volume": 701115.0, "close_time": 1757231999999, "quote_volume": 27819.33915, "trades": 198, "taker_buy_base": 298795.0, "taker_buy_quote": 11861.00488 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.03963, "high": 0.03987, "low": 0.0396, "close": 0.03987, "volume": 357669.0, "close_time": 1757246399999, "quote_volume": 14215.62251, "trades": 111, "taker_buy_base": 104747.0, "taker_buy_quote": 4164.80905 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.03987, "high": 0.04005, "low": 0.03972, "close": 0.03991, "volume": 363943.0, "close_time": 1757260799999, "quote_volume": 14516.44175, "trades": 138, "taker_buy_base": 173404.0, "taker_buy_quote": 6907.32612 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.04001, "high": 0.04001, "low": 0.03953, "close": 0.03972, "volume": 328937.0, "close_time": 1757275199999, "quote_volume": 13085.51209, "trades": 195, "taker_buy_base": 72177.0, "taker_buy_quote": 2872.70948 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.03973, "high": 0.04021, "low": 0.03964, "close": 0.04002, "volume": 194196.0, "close_time": 1757289599999, "quote_volume": 7749.89984, "trades": 121, "taker_buy_base": 107886.0, "taker_buy_quote": 4304.19091 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.04002, "high": 0.04154, "low": 0.03991, "close": 0.04104, "volume": 1916277.0, "close_time": 1757303999999, "quote_volume": 78392.16152, "trades": 728, "taker_buy_base": 946680.0, "taker_buy_quote": 38731.05703 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.04101, "high": 0.04107, "low": 0.04048, "close": 0.04071, "volume": 1217784.0, "close_time": 1757318399999, "quote_volume": 49623.93581, "trades": 430, "taker_buy_base": 576794.0, "taker_buy_quote": 23521.95486 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.04075, "high": 0.04142, "low": 0.04075, "close": 0.0411, "volume": 1766282.0, "close_time": 1757332799999, "quote_volume": 72628.37812, "trades": 488, "taker_buy_base": 1004447.0, "taker_buy_quote": 41317.20738 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.04119, "high": 0.04191, "low": 0.04103, "close": 0.04173, "volume": 1365051.0, "close_time": 1757347199999, "quote_volume": 56619.29611, "trades": 434, "taker_buy_base": 788003.0, "taker_buy_quote": 32740.77902 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.04176, "high": 0.04178, "low": 0.04115, "close": 0.04118, "volume": 916763.0, "close_time": 1757361599999, "quote_volume": 38106.60922, "trades": 360, "taker_buy_base": 399280.0, "taker_buy_quote": 16596.00891 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.04129, "high": 0.04172, "low": 0.04095, "close": 0.04167, "volume": 1392688.0, "close_time": 1757375999999, "quote_volume": 57607.65913, "trades": 337, "taker_buy_base": 816282.0, "taker_buy_quote": 33784.65394 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.04165, "high": 0.04213, "low": 0.04148, "close": 0.04205, "volume": 1135765.0, "close_time": 1757390399999, "quote_volume": 47529.11689, "trades": 402, "taker_buy_base": 434978.0, "taker_buy_quote": 18215.17374 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.04212, "high": 0.04327, "low": 0.04207, "close": 0.04264, "volume": 2660119.0, "close_time": 1757404799999, "quote_volume": 113674.21102, "trades": 1064, "taker_buy_base": 1335046.0, "taker_buy_quote": 57041.73448 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.04271, "high": 0.04301, "low": 0.04259, "close": 0.04266, "volume": 954059.0, "close_time": 1757419199999, "quote_volume": 40811.13008, "trades": 339, "taker_buy_base": 449777.0, "taker_buy_quote": 19239.25288 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.04262, "high": 0.04311, "low": 0.04148, "close": 0.04166, "volume": 3059509.0, "close_time": 1757433599999, "quote_volume": 129662.8522, "trades": 980, "taker_buy_base": 1460063.0, "taker_buy_quote": 61934.90428 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.04169, "high": 0.04194, "low": 0.04139, "close": 0.04184, "volume": 526425.0, "close_time": 1757447999999, "quote_volume": 21912.26355, "trades": 258, "taker_buy_base": 211343.0, "taker_buy_quote": 8797.44383 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0418, "high": 0.04236, "low": 0.04174, "close": 0.04226, "volume": 905662.0, "close_time": 1757462399999, "quote_volume": 38106.50324, "trades": 291, "taker_buy_base": 463942.0, "taker_buy_quote": 19561.21589 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.04228, "high": 0.04276, "low": 0.04192, "close": 0.04267, "volume": 608585.0, "close_time": 1757476799999, "quote_volume": 25846.48139, "trades": 281, "taker_buy_base": 388624.0, "taker_buy_quote": 16514.49816 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.04265, "high": 0.0428, "low": 0.04227, "close": 0.04235, "volume": 916057.0, "close_time": 1757491199999, "quote_volume": 38961.8625, "trades": 239, "taker_buy_base": 512953.0, "taker_buy_quote": 21852.10041 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.04234, "high": 0.04247, "low": 0.04206, "close": 0.04211, "volume": 848335.0, "close_time": 1757505599999, "quote_volume": 35776.93745, "trades": 272, "taker_buy_base": 194964.0, "taker_buy_quote": 8233.15474 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.04211, "high": 0.04298, "low": 0.04211, "close": 0.04279, "volume": 1276270.0, "close_time": 1757519999999, "quote_volume": 54543.06196, "trades": 472, "taker_buy_base": 609913.0, "taker_buy_quote": 26075.47402 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.04277, "high": 0.04285, "low": 0.04191, "close": 0.04202, "volume": 1222523.0, "close_time": 1757534399999, "quote_volume": 51735.47744, "trades": 333, "taker_buy_base": 387163.0, "taker_buy_quote": 16433.67468 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.04201, "high": 0.04219, "low": 0.04197, "close": 0.04212, "volume": 456466.0, "close_time": 1757548799999, "quote_volume": 19206.25572, "trades": 155, "taker_buy_base": 141170.0, "taker_buy_quote": 5940.09059 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.04212, "high": 0.04227, "low": 0.04199, "close": 0.04227, "volume": 518621.0, "close_time": 1757563199999, "quote_volume": 21838.24317, "trades": 190, "taker_buy_base": 218966.0, "taker_buy_quote": 9230.2545 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.04228, "high": 0.04251, "low": 0.04185, "close": 0.04232, "volume": 597719.0, "close_time": 1757577599999, "quote_volume": 25186.82734, "trades": 244, "taker_buy_base": 256341.0, "taker_buy_quote": 10803.72429 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.04229, "high": 0.04242, "low": 0.04197, "close": 0.04197, "volume": 435218.0, "close_time": 1757591999999, "quote_volume": 18377.92024, "trades": 158, "taker_buy_base": 156672.0, "taker_buy_quote": 6617.4141 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.04199, "high": 0.04245, "low": 0.04152, "close": 0.04176, "volume": 1324960.0, "close_time": 1757606399999, "quote_volume": 55354.28452, "trades": 463, "taker_buy_base": 541945.0, "taker_buy_quote": 22657.98781 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.04171, "high": 0.0422, "low": 0.04171, "close": 0.0422, "volume": 196948.0, "close_time": 1757620799999, "quote_volume": 8259.03285, "trades": 140, "taker_buy_base": 102632.0, "taker_buy_quote": 4302.56708 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.04215, "high": 0.04247, "low": 0.0421, "close": 0.04235, "volume": 390660.0, "close_time": 1757635199999, "quote_volume": 16505.20176, "trades": 125, "taker_buy_base": 163574.0, "taker_buy_quote": 6909.34575 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.04239, "high": 0.04276, "low": 0.04232, "close": 0.04255, "volume": 519109.0, "close_time": 1757649599999, "quote_volume": 22074.70669, "trades": 200, "taker_buy_base": 153177.0, "taker_buy_quote": 6513.35604 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.04262, "high": 0.04306, "low": 0.04245, "close": 0.0428, "volume": 519356.0, "close_time": 1757663999999, "quote_volume": 22250.83999, "trades": 232, "taker_buy_base": 328970.0, "taker_buy_quote": 14098.05678 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0422, "close": 0.0422, "volume": 539845.0, "close_time": 1757678399999, "quote_volume": 22956.61096, "trades": 275, "taker_buy_base": 193068.0, "taker_buy_quote": 8214.70963 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.04223, "high": 0.04264, "low": 0.04206, "close": 0.04248, "volume": 717519.0, "close_time": 1757692799999, "quote_volume": 30343.21023, "trades": 312, "taker_buy_base": 372589.0, "taker_buy_quote": 15760.24586 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.04245, "high": 0.04351, "low": 0.04244, "close": 0.04349, "volume": 3970264.0, "close_time": 1757707199999, "quote_volume": 171771.99681, "trades": 716, "taker_buy_base": 479888.0, "taker_buy_quote": 20731.93681 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.04346, "high": 0.04357, "low": 0.04312, "close": 0.0435, "volume": 540761.0, "close_time": 1757721599999, "quote_volume": 23434.88509, "trades": 395, "taker_buy_base": 264428.0, "taker_buy_quote": 11464.65148 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0435, "high": 0.04365, "low": 0.04326, "close": 0.04347, "volume": 531235.0, "close_time": 1757735999999, "quote_volume": 23062.1135, "trades": 198, "taker_buy_base": 195561.0, "taker_buy_quote": 8499.2855 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.04345, "high": 0.04353, "low": 0.04315, "close": 0.0433, "volume": 321564.0, "close_time": 1757750399999, "quote_volume": 13939.20775, "trades": 139, "taker_buy_base": 115463.0, "taker_buy_quote": 5008.26879 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.0433, "high": 0.04397, "low": 0.0433, "close": 0.04395, "volume": 627336.0, "close_time": 1757764799999, "quote_volume": 27386.77465, "trades": 303, "taker_buy_base": 354756.0, "taker_buy_quote": 15473.12366 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.04397, "high": 0.04425, "low": 0.04329, "close": 0.04376, "volume": 2009495.0, "close_time": 1757779199999, "quote_volume": 88179.60654, "trades": 751, "taker_buy_base": 953129.0, "taker_buy_quote": 41827.42085 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0438, "high": 0.04394, "low": 0.04315, "close": 0.04392, "volume": 928665.0, "close_time": 1757793599999, "quote_volume": 40513.65964, "trades": 507, "taker_buy_base": 500063.0, "taker_buy_quote": 21820.39281 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.04387, "high": 0.04441, "low": 0.04387, "close": 0.04411, "volume": 780623.0, "close_time": 1757807999999, "quote_volume": 34503.59362, "trades": 357, "taker_buy_base": 383310.0, "taker_buy_quote": 16946.22409 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.04416, "high": 0.04421, "low": 0.04338, "close": 0.04358, "volume": 436977.0, "close_time": 1757822399999, "quote_volume": 19167.05811, "trades": 316, "taker_buy_base": 193058.0, "taker_buy_quote": 8458.90527 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.04355, "high": 0.04409, "low": 0.04324, "close": 0.04353, "volume": 422313.0, "close_time": 1757836799999, "quote_volume": 18457.36795, "trades": 298, "taker_buy_base": 176504.0, "taker_buy_quote": 7714.89393 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.04352, "high": 0.04369, "low": 0.04265, "close": 0.04278, "volume": 631981.0, "close_time": 1757851199999, "quote_volume": 27356.50472, "trades": 488, "taker_buy_base": 257555.0, "taker_buy_quote": 11154.8072 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.04277, "high": 0.043, "low": 0.04199, "close": 0.04223, "volume": 1095309.0, "close_time": 1757865599999, "quote_volume": 46469.98774, "trades": 787, "taker_buy_base": 549644.0, "taker_buy_quote": 23368.87527 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0422, "high": 0.04273, "low": 0.0422, "close": 0.0424, "volume": 416968.0, "close_time": 1757879999999, "quote_volume": 17715.0781, "trades": 260, "taker_buy_base": 222240.0, "taker_buy_quote": 9443.40927 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.04242, "high": 0.04277, "low": 0.04214, "close": 0.04227, "volume": 393590.0, "close_time": 1757894399999, "quote_volume": 16724.06723, "trades": 227, "taker_buy_base": 194840.0, "taker_buy_quote": 8271.83282 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.04223, "high": 0.0426, "low": 0.04185, "close": 0.04247, "volume": 364840.0, "close_time": 1757908799999, "quote_volume": 15417.73324, "trades": 318, "taker_buy_base": 259674.0, "taker_buy_quote": 10965.79807 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.04244, "high": 0.0427, "low": 0.04157, "close": 0.04173, "volume": 573155.0, "close_time": 1757923199999, "quote_volume": 24055.84759, "trades": 361, "taker_buy_base": 302364.0, "taker_buy_quote": 12701.48476 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.04155, "high": 0.04155, "low": 0.04081, "close": 0.041, "volume": 1778933.0, "close_time": 1757937599999, "quote_volume": 73233.42277, "trades": 890, "taker_buy_base": 1019279.0, "taker_buy_quote": 41939.41338 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.04093, "high": 0.04105, "low": 0.04015, "close": 0.04037, "volume": 4250438.0, "close_time": 1757951999999, "quote_volume": 172946.05992, "trades": 724, "taker_buy_base": 3687771.0, "taker_buy_quote": 150066.37837 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.04034, "high": 0.04063, "low": 0.04005, "close": 0.04048, "volume": 444335.0, "close_time": 1757966399999, "quote_volume": 17909.12945, "trades": 243, "taker_buy_base": 231399.0, "taker_buy_quote": 9328.93854 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.0405, "high": 0.04083, "low": 0.04041, "close": 0.04083, "volume": 325864.0, "close_time": 1757980799999, "quote_volume": 13265.25192, "trades": 100, "taker_buy_base": 237457.0, "taker_buy_quote": 9668.39745 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.04074, "high": 0.04082, "low": 0.04044, "close": 0.04044, "volume": 183329.0, "close_time": 1757995199999, "quote_volume": 7452.44114, "trades": 109, "taker_buy_base": 118349.0, "taker_buy_quote": 4814.39719 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.04045, "high": 0.04094, "low": 0.0401, "close": 0.04084, "volume": 231049.0, "close_time": 1758009599999, "quote_volume": 9380.2371, "trades": 140, "taker_buy_base": 116766.0, "taker_buy_quote": 4743.21749 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.04088, "high": 0.04126, "low": 0.04081, "close": 0.04096, "volume": 1005358.0, "close_time": 1758023999999, "quote_volume": 41269.3323, "trades": 521, "taker_buy_base": 644280.0, "taker_buy_quote": 26466.00069 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.04093, "high": 0.04137, "low": 0.04054, "close": 0.04134, "volume": 1095230.0, "close_time": 1758038399999, "quote_volume": 44819.76941, "trades": 889, "taker_buy_base": 525760.0, "taker_buy_quote": 21520.21905 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.04134, "high": 0.04175, "low": 0.04111, "close": 0.04174, "volume": 566806.0, "close_time": 1758052799999, "quote_volume": 23498.78263, "trades": 737, "taker_buy_base": 287962.0, "taker_buy_quote": 11938.42778 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.04174, "high": 0.04197, "low": 0.04164, "close": 0.0418, "volume": 406852.0, "close_time": 1758067199999, "quote_volume": 17000.22295, "trades": 687, "taker_buy_base": 159318.0, "taker_buy_quote": 6659.07212 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.04179, "high": 0.04221, "low": 0.04165, "close": 0.04176, "volume": 578253.0, "close_time": 1758081599999, "quote_volume": 24201.91576, "trades": 768, "taker_buy_base": 298843.0, "taker_buy_quote": 12508.28285 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.04174, "high": 0.042, "low": 0.04144, "close": 0.04192, "volume": 676340.0, "close_time": 1758095999999, "quote_volume": 28250.2048, "trades": 711, "taker_buy_base": 309704.0, "taker_buy_quote": 12942.3666 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.04191, "high": 0.04193, "low": 0.04121, "close": 0.04149, "volume": 534898.0, "close_time": 1758110399999, "quote_volume": 22206.81099, "trades": 791, "taker_buy_base": 227887.0, "taker_buy_quote": 9457.45911 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.04146, "high": 0.04155, "low": 0.04108, "close": 0.04113, "volume": 437972.0, "close_time": 1758124799999, "quote_volume": 18092.03692, "trades": 741, "taker_buy_base": 284930.0, "taker_buy_quote": 11776.21717 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0411, "high": 0.04233, "low": 0.04087, "close": 0.04228, "volume": 1386934.0, "close_time": 1758139199999, "quote_volume": 57643.95017, "trades": 1051, "taker_buy_base": 671973.0, "taker_buy_quote": 27971.0637 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.04225, "high": 0.04333, "low": 0.04175, "close": 0.04297, "volume": 2925580.0, "close_time": 1758153599999, "quote_volume": 125390.86691, "trades": 1059, "taker_buy_base": 951430.0, "taker_buy_quote": 40530.15863 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.04297, "high": 0.04333, "low": 0.04278, "close": 0.04325, "volume": 1097629.0, "close_time": 1758167999999, "quote_volume": 47254.65806, "trades": 910, "taker_buy_base": 521113.0, "taker_buy_quote": 22447.60703 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.04323, "high": 0.04336, "low": 0.04254, "close": 0.04269, "volume": 816311.0, "close_time": 1758182399999, "quote_volume": 34990.21427, "trades": 850, "taker_buy_base": 340564.0, "taker_buy_quote": 14608.02825 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.04269, "high": 0.04308, "low": 0.04263, "close": 0.04275, "volume": 564657.0, "close_time": 1758196799999, "quote_volume": 24217.2733, "trades": 564, "taker_buy_base": 244105.0, "taker_buy_quote": 10475.21717 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.04278, "high": 0.04372, "low": 0.04269, "close": 0.04342, "volume": 3592097.0, "close_time": 1758211199999, "quote_volume": 155685.10475, "trades": 1067, "taker_buy_base": 1862465.0, "taker_buy_quote": 80712.23154 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.04342, "high": 0.04386, "low": 0.04341, "close": 0.04362, "volume": 1721209.0, "close_time": 1758225599999, "quote_volume": 75165.47059, "trades": 455, "taker_buy_base": 811513.0, "taker_buy_quote": 35456.23183 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.04371, "high": 0.04399, "low": 0.04347, "close": 0.04368, "volume": 1265432.0, "close_time": 1758239999999, "quote_volume": 55360.85907, "trades": 360, "taker_buy_base": 584118.0, "taker_buy_quote": 25555.45136 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.04379, "high": 0.04403, "low": 0.04307, "close": 0.04316, "volume": 1067678.0, "close_time": 1758254399999, "quote_volume": 46524.50371, "trades": 470, "taker_buy_base": 458494.0, "taker_buy_quote": 19949.37593 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.04313, "high": 0.04335, "low": 0.04268, "close": 0.04287, "volume": 1305961.0, "close_time": 1758268799999, "quote_volume": 56166.89875, "trades": 968, "taker_buy_base": 679604.0, "taker_buy_quote": 29234.76816 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.04288, "high": 0.04305, "low": 0.04213, "close": 0.04228, "volume": 2743193.0, "close_time": 1758283199999, "quote_volume": 117044.84964, "trades": 564, "taker_buy_base": 1967044.0, "taker_buy_quote": 83947.9926 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.04224, "high": 0.04259, "low": 0.04139, "close": 0.04213, "volume": 2290553.0, "close_time": 1758297599999, "quote_volume": 96396.51877, "trades": 598, "taker_buy_base": 1000152.0, "taker_buy_quote": 42172.26224 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.04213, "high": 0.04237, "low": 0.0417, "close": 0.04189, "volume": 1062738.0, "close_time": 1758311999999, "quote_volume": 44706.7763, "trades": 318, "taker_buy_base": 566931.0, "taker_buy_quote": 23856.3876 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.04189, "high": 0.04217, "low": 0.0416, "close": 0.04191, "volume": 728919.0, "close_time": 1758326399999, "quote_volume": 30560.74024, "trades": 263, "taker_buy_base": 362784.0, "taker_buy_quote": 15190.65727 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.04194, "high": 0.04211, "low": 0.0416, "close": 0.0421, "volume": 844134.0, "close_time": 1758340799999, "quote_volume": 35367.19075, "trades": 251, "taker_buy_base": 319541.0, "taker_buy_quote": 13380.1052 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.04206, "high": 0.04246, "low": 0.04202, "close": 0.04239, "volume": 562789.0, "close_time": 1758355199999, "quote_volume": 23801.05927, "trades": 140, "taker_buy_base": 241581.0, "taker_buy_quote": 10209.07157 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.04238, "high": 0.04243, "low": 0.04181, "close": 0.04205, "volume": 629713.0, "close_time": 1758369599999, "quote_volume": 26520.9271, "trades": 188, "taker_buy_base": 378616.0, "taker_buy_quote": 15962.91407 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.04203, "high": 0.04283, "low": 0.04195, "close": 0.04261, "volume": 520896.0, "close_time": 1758383999999, "quote_volume": 22036.67242, "trades": 245, "taker_buy_base": 244135.0, "taker_buy_quote": 10329.97451 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.04271, "high": 0.04271, "low": 0.04224, "close": 0.04238, "volume": 671883.0, "close_time": 1758398399999, "quote_volume": 28559.4452, "trades": 162, "taker_buy_base": 341378.0, "taker_buy_quote": 14514.42747 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.04249, "high": 0.04282, "low": 0.04242, "close": 0.04243, "volume": 798714.0, "close_time": 1758412799999, "quote_volume": 34052.9159, "trades": 144, "taker_buy_base": 399257.0, "taker_buy_quote": 17015.65145 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.04248, "high": 0.04258, "low": 0.04214, "close": 0.04248, "volume": 510083.0, "close_time": 1758427199999, "quote_volume": 21619.34792, "trades": 143, "taker_buy_base": 285610.0, "taker_buy_quote": 12100.29772 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.04251, "high": 0.04295, "low": 0.04237, "close": 0.04274, "volume": 572340.0, "close_time": 1758441599999, "quote_volume": 24475.61112, "trades": 194, "taker_buy_base": 285853.0, "taker_buy_quote": 12222.76878 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.04284, "high": 0.04285, "low": 0.042, "close": 0.04226, "volume": 984787.0, "close_time": 1758455999999, "quote_volume": 41735.91695, "trades": 282, "taker_buy_base": 569732.0, "taker_buy_quote": 24137.83272 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.04218, "high": 0.04269, "low": 0.04218, "close": 0.04234, "volume": 504119.0, "close_time": 1758470399999, "quote_volume": 21424.5457, "trades": 126, "taker_buy_base": 194149.0, "taker_buy_quote": 8258.28268 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.04234, "high": 0.04245, "low": 0.04192, "close": 0.04222, "volume": 770213.0, "close_time": 1758484799999, "quote_volume": 32453.32639, "trades": 164, "taker_buy_base": 555389.0, "taker_buy_quote": 23389.02692 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.04214, "high": 0.04236, "low": 0.04195, "close": 0.04199, "volume": 426031.0, "close_time": 1758499199999, "quote_volume": 17956.27848, "trades": 126, "taker_buy_base": 214246.0, "taker_buy_quote": 9028.13314 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.04197, "high": 0.04213, "low": 0.04037, "close": 0.04079, "volume": 2345316.0, "close_time": 1758513599999, "quote_volume": 96610.04914, "trades": 748, "taker_buy_base": 1234427.0, "taker_buy_quote": 50959.43837 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.04062, "high": 0.04083, "low": 0.03753, "close": 0.03907, "volume": 5770784.0, "close_time": 1758527999999, "quote_volume": 225625.53107, "trades": 1346, "taker_buy_base": 3383760.0, "taker_buy_quote": 132259.83468 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.03908, "high": 0.03926, "low": 0.03874, "close": 0.03902, "volume": 2725215.0, "close_time": 1758542399999, "quote_volume": 106381.15228, "trades": 485, "taker_buy_base": 1432292.0, "taker_buy_quote": 55925.44879 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.03902, "high": 0.03951, "low": 0.03881, "close": 0.03893, "volume": 2489375.0, "close_time": 1758556799999, "quote_volume": 97536.66594, "trades": 629, "taker_buy_base": 1260402.0, "taker_buy_quote": 49414.31296 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.03881, "high": 0.03901, "low": 0.03853, "close": 0.03853, "volume": 985848.0, "close_time": 1758571199999, "quote_volume": 38243.34908, "trades": 216, "taker_buy_base": 538904.0, "taker_buy_quote": 20907.01406 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.03855, "high": 0.03932, "low": 0.03854, "close": 0.03931, "volume": 586179.0, "close_time": 1758585599999, "quote_volume": 22884.49836, "trades": 118, "taker_buy_base": 262325.0, "taker_buy_quote": 10252.63704 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.03924, "high": 0.03942, "low": 0.03841, "close": 0.0391, "volume": 1316411.0, "close_time": 1758599999999, "quote_volume": 51249.12652, "trades": 233, "taker_buy_base": 532700.0, "taker_buy_quote": 20747.61979 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.03919, "high": 0.03954, "low": 0.03883, "close": 0.03942, "volume": 578308.0, "close_time": 1758614399999, "quote_volume": 22657.34389, "trades": 132, "taker_buy_base": 286075.0, "taker_buy_quote": 11215.26334 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0394, "high": 0.0399, "low": 0.03935, "close": 0.0398, "volume": 778994.0, "close_time": 1758628799999, "quote_volume": 30880.83225, "trades": 250, "taker_buy_base": 322179.0, "taker_buy_quote": 12784.12864 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.03978, "high": 0.04022, "low": 0.03968, "close": 0.04012, "volume": 784176.0, "close_time": 1758643199999, "quote_volume": 31303.98073, "trades": 319, "taker_buy_base": 355094.0, "taker_buy_quote": 14181.5463 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.04009, "high": 0.04036, "low": 0.03943, "close": 0.03943, "volume": 1487225.0, "close_time": 1758657599999, "quote_volume": 59450.80287, "trades": 298, "taker_buy_base": 700105.0, "taker_buy_quote": 27965.03095 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.03943, "high": 0.03986, "low": 0.03934, "close": 0.03961, "volume": 401583.0, "close_time": 1758671999999, "quote_volume": 15924.45676, "trades": 140, "taker_buy_base": 174343.0, "taker_buy_quote": 6913.48984 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.03958, "high": 0.04021, "low": 0.03933, "close": 0.03951, "volume": 1491754.0, "close_time": 1758686399999, "quote_volume": 59430.5037, "trades": 300, "taker_buy_base": 839352.0, "taker_buy_quote": 33414.00009 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.03945, "high": 0.04036, "low": 0.03901, "close": 0.04029, "volume": 1557065.0, "close_time": 1758700799999, "quote_volume": 62061.85451, "trades": 356, "taker_buy_base": 770069.0, "taker_buy_quote": 30733.48064 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.04032, "high": 0.04067, "low": 0.04015, "close": 0.04067, "volume": 2162798.0, "close_time": 1758715199999, "quote_volume": 87350.18354, "trades": 384, "taker_buy_base": 1053520.0, "taker_buy_quote": 42512.57175 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.04071, "high": 0.04087, "low": 0.04042, "close": 0.0405, "volume": 1091731.0, "close_time": 1758729599999, "quote_volume": 44432.05132, "trades": 303, "taker_buy_base": 542284.0, "taker_buy_quote": 22067.83449 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.04045, "high": 0.04064, "low": 0.0402, "close": 0.04038, "volume": 786685.0, "close_time": 1758743999999, "quote_volume": 31855.72883, "trades": 139, "taker_buy_base": 275414.0, "taker_buy_quote": 11144.67968 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.04033, "high": 0.04035, "low": 0.0398, "close": 0.03988, "volume": 756930.0, "close_time": 1758758399999, "quote_volume": 30274.99713, "trades": 151, "taker_buy_base": 463645.0, "taker_buy_quote": 18539.03029 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.03985, "high": 0.03995, "low": 0.0393, "close": 0.03955, "volume": 646272.0, "close_time": 1758772799999, "quote_volume": 25636.35758, "trades": 197, "taker_buy_base": 330405.0, "taker_buy_quote": 13098.68528 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.03957, "high": 0.0397, "low": 0.03898, "close": 0.03922, "volume": 2282050.0, "close_time": 1758787199999, "quote_volume": 89801.1346, "trades": 466, "taker_buy_base": 1005148.0, "taker_buy_quote": 39506.20019 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.03923, "high": 0.03948, "low": 0.039, "close": 0.03905, "volume": 966631.0, "close_time": 1758801599999, "quote_volume": 37955.924, "trades": 203, "taker_buy_base": 516252.0, "taker_buy_quote": 20268.54735 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.03913, "high": 0.03981, "low": 0.03855, "close": 0.03924, "volume": 1996553.0, "close_time": 1758815999999, "quote_volume": 78183.66029, "trades": 455, "taker_buy_base": 909706.0, "taker_buy_quote": 35600.72526 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.03917, "high": 0.03921, "low": 0.03775, "close": 0.03868, "volume": 2892444.0, "close_time": 1758830399999, "quote_volume": 110916.47006, "trades": 764, "taker_buy_base": 1516037.0, "taker_buy_quote": 58170.67626 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.03868, "high": 0.03872, "low": 0.0378, "close": 0.0381, "volume": 1558205.0, "close_time": 1758844799999, "quote_volume": 59619.92819, "trades": 305, "taker_buy_base": 585124.0, "taker_buy_quote": 22383.54521 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.03816, "high": 0.03877, "low": 0.03809, "close": 0.03861, "volume": 819988.0, "close_time": 1758859199999, "quote_volume": 31592.77533, "trades": 215, "taker_buy_base": 360303.0, "taker_buy_quote": 13889.07508 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.03867, "high": 0.03884, "low": 0.03835, "close": 0.03864, "volume": 3865851.0, "close_time": 1758873599999, "quote_volume": 149697.76118, "trades": 631, "taker_buy_base": 1639547.0, "taker_buy_quote": 63453.39075 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.03867, "high": 0.03885, "low": 0.03802, "close": 0.03836, "volume": 1120878.0, "close_time": 1758887999999, "quote_volume": 42955.39488, "trades": 304, "taker_buy_base": 446158.0, "taker_buy_quote": 17081.31399 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.03822, "high": 0.03891, "low": 0.03799, "close": 0.03854, "volume": 1631092.0, "close_time": 1758902399999, "quote_volume": 62893.9056, "trades": 389, "taker_buy_base": 616522.0, "taker_buy_quote": 23764.48134 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.03856, "high": 0.03968, "low": 0.03853, "close": 0.03954, "volume": 1603419.0, "close_time": 1758916799999, "quote_volume": 63007.89485, "trades": 359, "taker_buy_base": 764581.0, "taker_buy_quote": 30072.54081 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.03955, "high": 0.03969, "low": 0.03933, "close": 0.03965, "volume": 888649.0, "close_time": 1758931199999, "quote_volume": 35098.73131, "trades": 158, "taker_buy_base": 390503.0, "taker_buy_quote": 15412.28348 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.03965, "high": 0.03973, "low": 0.03933, "close": 0.03944, "volume": 878323.0, "close_time": 1758945599999, "quote_volume": 34758.92363, "trades": 139, "taker_buy_base": 464887.0, "taker_buy_quote": 18399.14673 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.03944, "high": 0.03967, "low": 0.03926, "close": 0.03946, "volume": 869851.0, "close_time": 1758959999999, "quote_volume": 34304.62528, "trades": 134, "taker_buy_base": 491990.0, "taker_buy_quote": 19400.99689 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.03937, "high": 0.03937, "low": 0.03903, "close": 0.03926, "volume": 648961.0, "close_time": 1758974399999, "quote_volume": 25462.08205, "trades": 136, "taker_buy_base": 290815.0, "taker_buy_quote": 11410.06567 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.03924, "high": 0.03944, "low": 0.0389, "close": 0.03927, "volume": 842278.0, "close_time": 1758988799999, "quote_volume": 32979.60111, "trades": 181, "taker_buy_base": 416425.0, "taker_buy_quote": 16309.60848 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.03926, "high": 0.03926, "low": 0.03882, "close": 0.03901, "volume": 670338.0, "close_time": 1759003199999, "quote_volume": 26128.72155, "trades": 123, "taker_buy_base": 344256.0, "taker_buy_quote": 13413.85344 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.03899, "high": 0.03928, "low": 0.03893, "close": 0.03897, "volume": 481341.0, "close_time": 1759017599999, "quote_volume": 18782.32603, "trades": 82, "taker_buy_base": 203736.0, "taker_buy_quote": 7951.32827 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.03891, "high": 0.03905, "low": 0.03852, "close": 0.03867, "volume": 668699.0, "close_time": 1759031999999, "quote_volume": 25920.05837, "trades": 137, "taker_buy_base": 339000.0, "taker_buy_quote": 13153.2358 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0387, "high": 0.03872, "low": 0.03837, "close": 0.03858, "volume": 533034.0, "close_time": 1759046399999, "quote_volume": 20567.07789, "trades": 96, "taker_buy_base": 290280.0, "taker_buy_quote": 11203.41875 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.03856, "high": 0.03871, "low": 0.03838, "close": 0.03867, "volume": 631581.0, "close_time": 1759060799999, "quote_volume": 24342.22778, "trades": 120, "taker_buy_base": 333314.0, "taker_buy_quote": 12840.9796 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.03849, "high": 0.03915, "low": 0.03837, "close": 0.03905, "volume": 1063655.0, "close_time": 1759075199999, "quote_volume": 41440.16183, "trades": 148, "taker_buy_base": 458149.0, "taker_buy_quote": 17859.43127 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.03923, "high": 0.03947, "low": 0.03912, "close": 0.03946, "volume": 663178.0, "close_time": 1759089599999, "quote_volume": 26051.18117, "trades": 133, "taker_buy_base": 267185.0, "taker_buy_quote": 10497.33429 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.03951, "high": 0.04017, "low": 0.03951, "close": 0.04003, "volume": 989438.0, "close_time": 1759103999999, "quote_volume": 39492.94565, "trades": 202, "taker_buy_base": 540691.0, "taker_buy_quote": 21561.15126 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.04005, "high": 0.04017, "low": 0.03978, "close": 0.04007, "volume": 1506919.0, "close_time": 1759118399999, "quote_volume": 60247.95763, "trades": 315, "taker_buy_base": 749257.0, "taker_buy_quote": 29970.19115 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.04009, "high": 0.04011, "low": 0.03966, "close": 0.03988, "volume": 745114.0, "close_time": 1759132799999, "quote_volume": 29693.76582, "trades": 114, "taker_buy_base": 252121.0, "taker_buy_quote": 10037.84523 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.03997, "high": 0.04009, "low": 0.03931, "close": 0.03956, "volume": 2131072.0, "close_time": 1759147199999, "quote_volume": 84768.3084, "trades": 319, "taker_buy_base": 655835.0, "taker_buy_quote": 26047.50361 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.03949, "high": 0.04012, "low": 0.0391, "close": 0.03961, "volume": 1488517.0, "close_time": 1759161599999, "quote_volume": 59207.14449, "trades": 340, "taker_buy_base": 846645.0, "taker_buy_quote": 33632.68686 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.03972, "high": 0.03979, "low": 0.03915, "close": 0.03979, "volume": 574269.0, "close_time": 1759175999999, "quote_volume": 22671.03129, "trades": 149, "taker_buy_base": 253439.0, "taker_buy_quote": 10014.23522 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.03979, "high": 0.04033, "low": 0.03979, "close": 0.04, "volume": 773284.0, "close_time": 1759190399999, "quote_volume": 30989.47772, "trades": 194, "taker_buy_base": 343323.0, "taker_buy_quote": 13752.62242 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.03997, "high": 0.03997, "low": 0.03925, "close": 0.03936, "volume": 2400075.0, "close_time": 1759204799999, "quote_volume": 94829.05553, "trades": 838, "taker_buy_base": 1009414.0, "taker_buy_quote": 39910.76104 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.03938, "high": 0.03964, "low": 0.0392, "close": 0.03933, "volume": 1196823.0, "close_time": 1759219199999, "quote_volume": 47202.26687, "trades": 744, "taker_buy_base": 564115.0, "taker_buy_quote": 22244.73144 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.03925, "high": 0.03975, "low": 0.03887, "close": 0.03924, "volume": 3458882.0, "close_time": 1759233599999, "quote_volume": 135952.98631, "trades": 1628, "taker_buy_base": 1662368.0, "taker_buy_quote": 65423.81246 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0392, "high": 0.03944, "low": 0.03875, "close": 0.03907, "volume": 1155048.0, "close_time": 1759247999999, "quote_volume": 45211.78702, "trades": 674, "taker_buy_base": 516840.0, "taker_buy_quote": 20213.08504 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.03901, "high": 0.04007, "low": 0.03895, "close": 0.04007, "volume": 1662662.0, "close_time": 1759262399999, "quote_volume": 65656.27501, "trades": 1214, "taker_buy_base": 916939.0, "taker_buy_quote": 36241.08203 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.04007, "high": 0.04052, "low": 0.04001, "close": 0.04044, "volume": 2095554.0, "close_time": 1759276799999, "quote_volume": 84408.18352, "trades": 1224, "taker_buy_base": 1090774.0, "taker_buy_quote": 43935.73366 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.04045, "high": 0.04107, "low": 0.0402, "close": 0.04058, "volume": 3005032.0, "close_time": 1759291199999, "quote_volume": 122312.35648, "trades": 1449, "taker_buy_base": 1511424.0, "taker_buy_quote": 61537.54095 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.04069, "high": 0.04195, "low": 0.04055, "close": 0.04158, "volume": 4842670.0, "close_time": 1759305599999, "quote_volume": 199568.1437, "trades": 1410, "taker_buy_base": 2682583.0, "taker_buy_quote": 110731.93768 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.04155, "high": 0.04576, "low": 0.04155, "close": 0.04418, "volume": 15667329.0, "close_time": 1759319999999, "quote_volume": 692918.60541, "trades": 5279, "taker_buy_base": 7291610.0, "taker_buy_quote": 322520.1854 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.04419, "high": 0.04458, "low": 0.0437, "close": 0.04411, "volume": 5799033.0, "close_time": 1759334399999, "quote_volume": 255825.66554, "trades": 2635, "taker_buy_base": 2461326.0, "taker_buy_quote": 108589.25845 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.04412, "high": 0.04476, "low": 0.04324, "close": 0.04461, "volume": 3784195.0, "close_time": 1759348799999, "quote_volume": 165880.51155, "trades": 2248, "taker_buy_base": 1853251.0, "taker_buy_quote": 81264.63563 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.04456, "high": 0.04474, "low": 0.04405, "close": 0.04452, "volume": 2236668.0, "close_time": 1759363199999, "quote_volume": 99176.35996, "trades": 1076, "taker_buy_base": 1271767.0, "taker_buy_quote": 56386.63004 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.04457, "high": 0.0461, "low": 0.0444, "close": 0.0461, "volume": 3325561.0, "close_time": 1759377599999, "quote_volume": 150635.35117, "trades": 1033, "taker_buy_base": 1640985.0, "taker_buy_quote": 74395.71148 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.04611, "high": 0.04706, "low": 0.04545, "close": 0.04552, "volume": 5482098.0, "close_time": 1759391999999, "quote_volume": 254398.71488, "trades": 1677, "taker_buy_base": 2631327.0, "taker_buy_quote": 122039.62373 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.04554, "high": 0.04702, "low": 0.04524, "close": 0.04667, "volume": 4909493.0, "close_time": 1759406399999, "quote_volume": 225985.07278, "trades": 1693, "taker_buy_base": 2441170.0, "taker_buy_quote": 112317.50005 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.04657, "high": 0.04661, "low": 0.04522, "close": 0.04571, "volume": 2756309.0, "close_time": 1759420799999, "quote_volume": 126459.05226, "trades": 1115, "taker_buy_base": 1162926.0, "taker_buy_quote": 53233.46958 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.04573, "high": 0.04625, "low": 0.04558, "close": 0.04579, "volume": 1779225.0, "close_time": 1759435199999, "quote_volume": 81793.4946, "trades": 896, "taker_buy_base": 768862.0, "taker_buy_quote": 35353.73902 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.04581, "high": 0.04597, "low": 0.04542, "close": 0.04579, "volume": 1651080.0, "close_time": 1759449599999, "quote_volume": 75518.45919, "trades": 306, "taker_buy_base": 823416.0, "taker_buy_quote": 37658.02345 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.04584, "high": 0.04586, "low": 0.04519, "close": 0.04533, "volume": 1533148.0, "close_time": 1759463999999, "quote_volume": 69725.0555, "trades": 351, "taker_buy_base": 742511.0, "taker_buy_quote": 33793.20156 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.04529, "high": 0.04584, "low": 0.04447, "close": 0.04476, "volume": 3366053.0, "close_time": 1759478399999, "quote_volume": 151124.09211, "trades": 898, "taker_buy_base": 1325276.0, "taker_buy_quote": 59424.85165 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.04473, "high": 0.04492, "low": 0.0444, "close": 0.04456, "volume": 1243630.0, "close_time": 1759492799999, "quote_volume": 55479.22675, "trades": 331, "taker_buy_base": 473079.0, "taker_buy_quote": 21095.5446 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.04451, "high": 0.04608, "low": 0.04446, "close": 0.046, "volume": 3313266.0, "close_time": 1759507199999, "quote_volume": 150042.65212, "trades": 858, "taker_buy_base": 1696761.0, "taker_buy_quote": 77001.20678 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.046, "high": 0.04624, "low": 0.04503, "close": 0.04554, "volume": 3687184.0, "close_time": 1759521599999, "quote_volume": 167991.66685, "trades": 1065, "taker_buy_base": 1983999.0, "taker_buy_quote": 90331.82571 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.04551, "high": 0.04577, "low": 0.04538, "close": 0.04544, "volume": 661738.0, "close_time": 1759535999999, "quote_volume": 30181.53314, "trades": 184, "taker_buy_base": 405786.0, "taker_buy_quote": 18505.65003 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.04544, "high": 0.04563, "low": 0.04503, "close": 0.04525, "volume": 854069.0, "close_time": 1759550399999, "quote_volume": 38704.19004, "trades": 167, "taker_buy_base": 341690.0, "taker_buy_quote": 15470.58821 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.04525, "high": 0.04549, "low": 0.04512, "close": 0.04526, "volume": 566060.0, "close_time": 1759564799999, "quote_volume": 25645.16507, "trades": 157, "taker_buy_base": 232395.0, "taker_buy_quote": 10522.21542 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.04524, "high": 0.04529, "low": 0.0443, "close": 0.04455, "volume": 1987234.0, "close_time": 1759579199999, "quote_volume": 88782.3209, "trades": 536, "taker_buy_base": 1025490.0, "taker_buy_quote": 45800.26524 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.04457, "high": 0.0449, "low": 0.04394, "close": 0.04416, "volume": 2236133.0, "close_time": 1759593599999, "quote_volume": 99306.63405, "trades": 446, "taker_buy_base": 1038847.0, "taker_buy_quote": 46166.57234 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.04425, "high": 0.0446, "low": 0.04404, "close": 0.04438, "volume": 1137523.0, "close_time": 1759607999999, "quote_volume": 50447.75379, "trades": 229, "taker_buy_base": 568521.0, "taker_buy_quote": 25214.24296 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.04441, "high": 0.04451, "low": 0.04421, "close": 0.0443, "volume": 931864.0, "close_time": 1759622399999, "quote_volume": 41346.27667, "trades": 187, "taker_buy_base": 348665.0, "taker_buy_quote": 15470.71854 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0443, "high": 0.04518, "low": 0.04405, "close": 0.0448, "volume": 2496309.0, "close_time": 1759636799999, "quote_volume": 111592.13855, "trades": 397, "taker_buy_base": 1376561.0, "taker_buy_quote": 61506.87607 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.04479, "high": 0.04548, "low": 0.04479, "close": 0.04548, "volume": 1608378.0, "close_time": 1759651199999, "quote_volume": 72612.2477, "trades": 392, "taker_buy_base": 765589.0, "taker_buy_quote": 34552.41796 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.04549, "high": 0.04566, "low": 0.04442, "close": 0.04462, "volume": 1325220.0, "close_time": 1759665599999, "quote_volume": 59609.94436, "trades": 407, "taker_buy_base": 620094.0, "taker_buy_quote": 27885.525 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.04463, "high": 0.04464, "low": 0.04412, "close": 0.04442, "volume": 922745.0, "close_time": 1759679999999, "quote_volume": 40908.54279, "trades": 291, "taker_buy_base": 487101.0, "taker_buy_quote": 21591.20667 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.04446, "high": 0.04448, "low": 0.04351, "close": 0.04351, "volume": 1644980.0, "close_time": 1759694399999, "quote_volume": 72220.74534, "trades": 386, "taker_buy_base": 703120.0, "taker_buy_quote": 30910.6557 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.04351, "high": 0.04386, "low": 0.04343, "close": 0.04364, "volume": 395812.0, "close_time": 1759708799999, "quote_volume": 17285.22928, "trades": 131, "taker_buy_base": 177740.0, "taker_buy_quote": 7763.78453 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.04365, "high": 0.04397, "low": 0.04336, "close": 0.04371, "volume": 852013.0, "close_time": 1759723199999, "quote_volume": 37228.83507, "trades": 198, "taker_buy_base": 458692.0, "taker_buy_quote": 20047.81794 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.04371, "high": 0.04415, "low": 0.04346, "close": 0.04382, "volume": 1350045.0, "close_time": 1759737599999, "quote_volume": 59171.06784, "trades": 274, "taker_buy_base": 695044.0, "taker_buy_quote": 30477.50925 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.04396, "high": 0.04409, "low": 0.04366, "close": 0.04377, "volume": 715865.0, "close_time": 1759751999999, "quote_volume": 31393.67764, "trades": 142, "taker_buy_base": 344519.0, "taker_buy_quote": 15107.94102 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.04382, "high": 0.04471, "low": 0.04382, "close": 0.04451, "volume": 1642440.0, "close_time": 1759766399999, "quote_volume": 72644.87667, "trades": 345, "taker_buy_base": 699315.0, "taker_buy_quote": 30897.89373 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.04454, "high": 0.04495, "low": 0.04417, "close": 0.04459, "volume": 1758414.0, "close_time": 1759780799999, "quote_volume": 78448.06513, "trades": 446, "taker_buy_base": 837285.0, "taker_buy_quote": 37361.51219 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.04462, "high": 0.04479, "low": 0.04427, "close": 0.04432, "volume": 1521905.0, "close_time": 1759795199999, "quote_volume": 67837.58121, "trades": 243, "taker_buy_base": 610417.0, "taker_buy_quote": 27194.53564 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0443, "high": 0.04463, "low": 0.04407, "close": 0.04418, "volume": 916252.0, "close_time": 1759809599999, "quote_volume": 40598.05586, "trades": 156, "taker_buy_base": 405053.0, "taker_buy_quote": 17936.39558 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.04415, "high": 0.04462, "low": 0.04364, "close": 0.04373, "volume": 1821427.0, "close_time": 1759823999999, "quote_volume": 80264.15959, "trades": 316, "taker_buy_base": 790764.0, "taker_buy_quote": 34822.75167 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.04368, "high": 0.04446, "low": 0.04327, "close": 0.04437, "volume": 2135236.0, "close_time": 1759838399999, "quote_volume": 93508.5411, "trades": 427, "taker_buy_base": 987603.0, "taker_buy_quote": 43330.97437 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.04433, "high": 0.04485, "low": 0.04253, "close": 0.04267, "volume": 6179209.0, "close_time": 1759852799999, "quote_volume": 269132.52741, "trades": 1594, "taker_buy_base": 3095004.0, "taker_buy_quote": 134904.60889 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.04261, "high": 0.0431, "low": 0.04188, "close": 0.04212, "volume": 2885164.0, "close_time": 1759867199999, "quote_volume": 122376.45113, "trades": 631, "taker_buy_base": 1286681.0, "taker_buy_quote": 54732.40086 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.04228, "high": 0.04252, "low": 0.04153, "close": 0.04169, "volume": 990354.0, "close_time": 1759881599999, "quote_volume": 41640.95525, "trades": 222, "taker_buy_base": 511815.0, "taker_buy_quote": 21507.48404 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.04168, "high": 0.04236, "low": 0.04138, "close": 0.04153, "volume": 1237707.0, "close_time": 1759895999999, "quote_volume": 51639.54477, "trades": 400, "taker_buy_base": 682116.0, "taker_buy_quote": 28461.91662 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.04157, "high": 0.04179, "low": 0.04126, "close": 0.04143, "volume": 1770327.0, "close_time": 1759910399999, "quote_volume": 73459.82726, "trades": 611, "taker_buy_base": 529181.0, "taker_buy_quote": 21955.47209 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.04144, "high": 0.04198, "low": 0.04136, "close": 0.04164, "volume": 1480297.0, "close_time": 1759924799999, "quote_volume": 61702.24961, "trades": 423, "taker_buy_base": 900515.0, "taker_buy_quote": 37536.35721 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.04164, "high": 0.04259, "low": 0.04137, "close": 0.04253, "volume": 1094118.0, "close_time": 1759939199999, "quote_volume": 45858.21443, "trades": 505, "taker_buy_base": 644379.0, "taker_buy_quote": 26983.88359 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.04247, "high": 0.04338, "low": 0.04232, "close": 0.0429, "volume": 1996479.0, "close_time": 1759953599999, "quote_volume": 85936.7969, "trades": 550, "taker_buy_base": 1219829.0, "taker_buy_quote": 52525.9413 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.04296, "high": 0.04301, "low": 0.0425, "close": 0.04251, "volume": 442832.0, "close_time": 1759967999999, "quote_volume": 18934.30893, "trades": 176, "taker_buy_base": 127268.0, "taker_buy_quote": 5446.02468 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.04255, "high": 0.04255, "low": 0.04124, "close": 0.04154, "volume": 1291941.0, "close_time": 1759982399999, "quote_volume": 53984.32149, "trades": 536, "taker_buy_base": 490335.0, "taker_buy_quote": 20473.54461 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.04153, "high": 0.04157, "low": 0.04103, "close": 0.04104, "volume": 940710.0, "close_time": 1759996799999, "quote_volume": 38891.36591, "trades": 258, "taker_buy_base": 476066.0, "taker_buy_quote": 19685.90046 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.04101, "high": 0.04116, "low": 0.04046, "close": 0.04103, "volume": 2386037.0, "close_time": 1760011199999, "quote_volume": 97273.06173, "trades": 727, "taker_buy_base": 1088419.0, "taker_buy_quote": 44432.08206 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.04112, "high": 0.04137, "low": 0.04028, "close": 0.04064, "volume": 843091.0, "close_time": 1760025599999, "quote_volume": 34376.64614, "trades": 460, "taker_buy_base": 413360.0, "taker_buy_quote": 16854.44407 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.04072, "high": 0.04139, "low": 0.0404, "close": 0.04086, "volume": 1077751.0, "close_time": 1760039999999, "quote_volume": 44087.75359, "trades": 447, "taker_buy_base": 592278.0, "taker_buy_quote": 24214.72637 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.04099, "high": 0.04145, "low": 0.04092, "close": 0.04143, "volume": 748783.0, "close_time": 1760054399999, "quote_volume": 30835.31097, "trades": 184, "taker_buy_base": 288534.0, "taker_buy_quote": 11880.96734 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.04147, "high": 0.04202, "low": 0.04107, "close": 0.04175, "volume": 778363.0, "close_time": 1760068799999, "quote_volume": 32287.45521, "trades": 244, "taker_buy_base": 317712.0, "taker_buy_quote": 13159.25617 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.04175, "high": 0.04189, "low": 0.04106, "close": 0.04106, "volume": 896185.0, "close_time": 1760083199999, "quote_volume": 37141.65613, "trades": 302, "taker_buy_base": 461619.0, "taker_buy_quote": 19128.34325 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.0412, "high": 0.04208, "low": 0.04107, "close": 0.04202, "volume": 1453545.0, "close_time": 1760097599999, "quote_volume": 60448.09988, "trades": 549, "taker_buy_base": 835550.0, "taker_buy_quote": 34720.79344 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.04196, "high": 0.04215, "low": 0.03946, "close": 0.03986, "volume": 4038734.0, "close_time": 1760111999999, "quote_volume": 163618.6741, "trades": 1663, "taker_buy_base": 1756745.0, "taker_buy_quote": 71316.33201 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.03979, "high": 0.04047, "low": 0.03887, "close": 0.03921, "volume": 2246543.0, "close_time": 1760126399999, "quote_volume": 88978.41602, "trades": 989, "taker_buy_base": 1145766.0, "taker_buy_quote": 45358.05947 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0392, "high": 0.04118, "low": 0.01111, "close": 0.03082, "volume": 36918375.0, "close_time": 1760140799999, "quote_volume": 1054163.78969, "trades": 9641, "taker_buy_base": 21027193.0, "taker_buy_quote": 578221.21212 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.03082, "high": 0.03343, "low": 0.03004, "close": 0.0325, "volume": 7244073.0, "close_time": 1760155199999, "quote_volume": 230442.61316, "trades": 2000, "taker_buy_base": 4042967.0, "taker_buy_quote": 128682.10319 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0325, "high": 0.03321, "low": 0.03225, "close": 0.03293, "volume": 4829144.0, "close_time": 1760169599999, "quote_volume": 158460.61363, "trades": 1224, "taker_buy_base": 3106408.0, "taker_buy_quote": 102133.74217 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.03286, "high": 0.03405, "low": 0.03261, "close": 0.03308, "volume": 2323075.0, "close_time": 1760183999999, "quote_volume": 77920.20764, "trades": 839, "taker_buy_base": 1187112.0, "taker_buy_quote": 39795.55505 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.03299, "high": 0.03343, "low": 0.03204, "close": 0.03279, "volume": 2311621.0, "close_time": 1760198399999, "quote_volume": 75673.85702, "trades": 596, "taker_buy_base": 1167303.0, "taker_buy_quote": 38220.41839 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.03287, "high": 0.03295, "low": 0.03139, "close": 0.03156, "volume": 1573113.0, "close_time": 1760212799999, "quote_volume": 50845.74662, "trades": 383, "taker_buy_base": 876256.0, "taker_buy_quote": 28333.84003 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.03157, "high": 0.03182, "low": 0.03056, "close": 0.03181, "volume": 2182454.0, "close_time": 1760227199999, "quote_volume": 68298.55137, "trades": 525, "taker_buy_base": 1170217.0, "taker_buy_quote": 36610.84999 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.03174, "high": 0.03213, "low": 0.03115, "close": 0.03181, "volume": 585751.0, "close_time": 1760241599999, "quote_volume": 18518.13416, "trades": 364, "taker_buy_base": 342492.0, "taker_buy_quote": 10813.03516 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.03182, "high": 0.03275, "low": 0.03179, "close": 0.03269, "volume": 1492053.0, "close_time": 1760255999999, "quote_volume": 48437.63893, "trades": 322, "taker_buy_base": 628340.0, "taker_buy_quote": 20388.14106 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.03269, "high": 0.03279, "low": 0.03216, "close": 0.03271, "volume": 1644248.0, "close_time": 1760270399999, "quote_volume": 53634.89484, "trades": 281, "taker_buy_base": 715325.0, "taker_buy_quote": 23339.96369 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.03287, "high": 0.03455, "low": 0.03236, "close": 0.03444, "volume": 2576474.0, "close_time": 1760284799999, "quote_volume": 86408.99887, "trades": 683, "taker_buy_base": 1349505.0, "taker_buy_quote": 45339.37742 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.03459, "high": 0.03546, "low": 0.03459, "close": 0.03542, "volume": 1940629.0, "close_time": 1760299199999, "quote_volume": 67967.44187, "trades": 550, "taker_buy_base": 918018.0, "taker_buy_quote": 32113.88444 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.03554, "high": 0.03575, "low": 0.03481, "close": 0.03508, "volume": 1607425.0, "close_time": 1760313599999, "quote_volume": 56586.09292, "trades": 388, "taker_buy_base": 748000.0, "taker_buy_quote": 26325.98374 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.03503, "high": 0.03565, "low": 0.03472, "close": 0.03515, "volume": 1729054.0, "close_time": 1760327999999, "quote_volume": 60952.43896, "trades": 281, "taker_buy_base": 848005.0, "taker_buy_quote": 29886.84891 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.03521, "high": 0.03593, "low": 0.03497, "close": 0.03559, "volume": 3358321.0, "close_time": 1760342399999, "quote_volume": 119195.0431, "trades": 394, "taker_buy_base": 556332.0, "taker_buy_quote": 19718.41331 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0356, "high": 0.03632, "low": 0.03505, "close": 0.03553, "volume": 1967261.0, "close_time": 1760356799999, "quote_volume": 70475.81304, "trades": 543, "taker_buy_base": 907515.0, "taker_buy_quote": 32565.16918 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.03547, "high": 0.03641, "low": 0.03528, "close": 0.03589, "volume": 2498229.0, "close_time": 1760371199999, "quote_volume": 89337.94518, "trades": 787, "taker_buy_base": 1486570.0, "taker_buy_quote": 53194.33468 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0359, "high": 0.03668, "low": 0.0356, "close": 0.0366, "volume": 1509628.0, "close_time": 1760385599999, "quote_volume": 54715.94831, "trades": 515, "taker_buy_base": 739125.0, "taker_buy_quote": 26760.73235 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.03664, "high": 0.03701, "low": 0.03657, "close": 0.03666, "volume": 3560420.0, "close_time": 1760399999999, "quote_volume": 131203.80457, "trades": 540, "taker_buy_base": 2614675.0, "taker_buy_quote": 96377.43902 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03673, "high": 0.03676, "low": 0.03582, "close": 0.03585, "volume": 1633789.0, "close_time": 1760414399999, "quote_volume": 59354.86055, "trades": 507, "taker_buy_base": 970725.0, "taker_buy_quote": 35283.8265 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.03574, "high": 0.03592, "low": 0.03346, "close": 0.03393, "volume": 3046272.0, "close_time": 1760428799999, "quote_volume": 104999.53242, "trades": 963, "taker_buy_base": 1417966.0, "taker_buy_quote": 48988.93165 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.03388, "high": 0.03481, "low": 0.03356, "close": 0.03478, "volume": 2013266.0, "close_time": 1760443199999, "quote_volume": 69029.71281, "trades": 679, "taker_buy_base": 1035595.0, "taker_buy_quote": 35493.68116 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0347, "high": 0.0358, "low": 0.03397, "close": 0.0358, "volume": 1859322.0, "close_time": 1760457599999, "quote_volume": 64728.92633, "trades": 871, "taker_buy_base": 976522.0, "taker_buy_quote": 34057.31963 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.03566, "high": 0.03627, "low": 0.03519, "close": 0.03569, "volume": 1569469.0, "close_time": 1760471999999, "quote_volume": 56162.9699, "trades": 633, "taker_buy_base": 743927.0, "taker_buy_quote": 26636.15744 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0358, "high": 0.03604, "low": 0.03552, "close": 0.03574, "volume": 703199.0, "close_time": 1760486399999, "quote_volume": 25181.3005, "trades": 234, "taker_buy_base": 267571.0, "taker_buy_quote": 9586.16297 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03575, "high": 0.03638, "low": 0.03555, "close": 0.03588, "volume": 562378.0, "close_time": 1760500799999, "quote_volume": 20196.41469, "trades": 360, "taker_buy_base": 366745.0, "taker_buy_quote": 13162.43688 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.03583, "high": 0.03616, "low": 0.03567, "close": 0.03608, "volume": 705657.0, "close_time": 1760515199999, "quote_volume": 25344.70665, "trades": 180, "taker_buy_base": 373508.0, "taker_buy_quote": 13424.9222 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.03609, "high": 0.03648, "low": 0.03496, "close": 0.03532, "volume": 974413.0, "close_time": 1760529599999, "quote_volume": 34691.53225, "trades": 247, "taker_buy_base": 420184.0, "taker_buy_quote": 14940.22501 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03525, "high": 0.03529, "low": 0.03421, "close": 0.03444, "volume": 1872919.0, "close_time": 1760543999999, "quote_volume": 65167.53925, "trades": 408, "taker_buy_base": 797945.0, "taker_buy_quote": 27779.33544 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.03444, "high": 0.0346, "low": 0.03403, "close": 0.03423, "volume": 782482.0, "close_time": 1760558399999, "quote_volume": 26899.40875, "trades": 362, "taker_buy_base": 389649.0, "taker_buy_quote": 13400.45561 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.03425, "high": 0.0345, "low": 0.03376, "close": 0.03446, "volume": 1010014.0, "close_time": 1760572799999, "quote_volume": 34531.01802, "trades": 284, "taker_buy_base": 480926.0, "taker_buy_quote": 16454.75147 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03449, "high": 0.03466, "low": 0.03421, "close": 0.03423, "volume": 364666.0, "close_time": 1760587199999, "quote_volume": 12565.24, "trades": 119, "taker_buy_base": 169028.0, "taker_buy_quote": 5817.29557 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.03425, "high": 0.03466, "low": 0.03411, "close": 0.03434, "volume": 696122.0, "close_time": 1760601599999, "quote_volume": 23955.92687, "trades": 191, "taker_buy_base": 372634.0, "taker_buy_quote": 12823.96355 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.03436, "high": 0.03467, "low": 0.03324, "close": 0.03462, "volume": 1413280.0, "close_time": 1760615999999, "quote_volume": 48122.31369, "trades": 400, "taker_buy_base": 639391.0, "taker_buy_quote": 21765.87574 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0346, "high": 0.03481, "low": 0.03348, "close": 0.03353, "volume": 1295889.0, "close_time": 1760630399999, "quote_volume": 44323.93846, "trades": 392, "taker_buy_base": 520342.0, "taker_buy_quote": 17823.93844 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0336, "high": 0.03425, "low": 0.03306, "close": 0.0334, "volume": 1391378.0, "close_time": 1760644799999, "quote_volume": 46662.43309, "trades": 467, "taker_buy_base": 674533.0, "taker_buy_quote": 22606.65312 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0335, "high": 0.03355, "low": 0.03291, "close": 0.0334, "volume": 795845.0, "close_time": 1760659199999, "quote_volume": 26441.58077, "trades": 181, "taker_buy_base": 354624.0, "taker_buy_quote": 11782.12134 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03335, "high": 0.03373, "low": 0.0332, "close": 0.03361, "volume": 858890.0, "close_time": 1760673599999, "quote_volume": 28724.39071, "trades": 142, "taker_buy_base": 420687.0, "taker_buy_quote": 14049.09964 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.03358, "high": 0.03358, "low": 0.03131, "close": 0.03131, "volume": 2266824.0, "close_time": 1760687999999, "quote_volume": 73019.31986, "trades": 515, "taker_buy_base": 1160971.0, "taker_buy_quote": 37371.82184 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03142, "high": 0.03267, "low": 0.03095, "close": 0.03244, "volume": 2462581.0, "close_time": 1760702399999, "quote_volume": 77706.21487, "trades": 750, "taker_buy_base": 1073870.0, "taker_buy_quote": 33964.70739 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03252, "high": 0.03282, "low": 0.03216, "close": 0.03282, "volume": 1181983.0, "close_time": 1760716799999, "quote_volume": 38360.99236, "trades": 268, "taker_buy_base": 628871.0, "taker_buy_quote": 20392.41185 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03286, "high": 0.03315, "low": 0.03253, "close": 0.03271, "volume": 893388.0, "close_time": 1760731199999, "quote_volume": 29297.56373, "trades": 221, "taker_buy_base": 384712.0, "taker_buy_quote": 12635.78278 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.03271, "high": 0.03324, "low": 0.03271, "close": 0.03281, "volume": 622766.0, "close_time": 1760745599999, "quote_volume": 20492.64, "trades": 147, "taker_buy_base": 369752.0, "taker_buy_quote": 12168.2181 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03282, "high": 0.03331, "low": 0.0328, "close": 0.0331, "volume": 571197.0, "close_time": 1760759999999, "quote_volume": 18859.0182, "trades": 105, "taker_buy_base": 291188.0, "taker_buy_quote": 9619.13517 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03304, "high": 0.03352, "low": 0.03276, "close": 0.03307, "volume": 1117362.0, "close_time": 1760774399999, "quote_volume": 36806.46031, "trades": 216, "taker_buy_base": 588843.0, "taker_buy_quote": 19423.33333 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.03313, "high": 0.03314, "low": 0.03263, "close": 0.03291, "volume": 268637.0, "close_time": 1760788799999, "quote_volume": 8839.88362, "trades": 94, "taker_buy_base": 122060.0, "taker_buy_quote": 4015.29643 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.03289, "high": 0.03303, "low": 0.03243, "close": 0.03263, "volume": 2050937.0, "close_time": 1760803199999, "quote_volume": 66917.44408, "trades": 247, "taker_buy_base": 583985.0, "taker_buy_quote": 19063.6619 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.03263, "high": 0.03277, "low": 0.03228, "close": 0.03269, "volume": 2620479.0, "close_time": 1760817599999, "quote_volume": 85151.8903, "trades": 267, "taker_buy_base": 636269.0, "taker_buy_quote": 20693.56919 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.03277, "high": 0.03287, "low": 0.03254, "close": 0.03266, "volume": 685413.0, "close_time": 1760831999999, "quote_volume": 22367.55912, "trades": 111, "taker_buy_base": 219463.0, "taker_buy_quote": 7179.33559 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.03269, "high": 0.03273, "low": 0.03235, "close": 0.03267, "volume": 267178.0, "close_time": 1760846399999, "quote_volume": 8697.99255, "trades": 64, "taker_buy_base": 87758.0, "taker_buy_quote": 2851.19517 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.03268, "high": 0.03268, "low": 0.03228, "close": 0.03247, "volume": 300400.0, "close_time": 1760860799999, "quote_volume": 9761.42496, "trades": 46, "taker_buy_base": 116083.0, "taker_buy_quote": 3771.66498 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03249, "high": 0.0333, "low": 0.03222, "close": 0.03301, "volume": 917004.0, "close_time": 1760875199999, "quote_volume": 30015.74619, "trades": 302, "taker_buy_base": 457373.0, "taker_buy_quote": 15014.62877 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.03298, "high": 0.03339, "low": 0.03278, "close": 0.03322, "volume": 583089.0, "close_time": 1760889599999, "quote_volume": 19312.30356, "trades": 217, "taker_buy_base": 205413.0, "taker_buy_quote": 6808.93622 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.03322, "high": 0.0335, "low": 0.03313, "close": 0.03326, "volume": 769616.0, "close_time": 1760903999999, "quote_volume": 25676.26493, "trades": 150, "taker_buy_base": 511398.0, "taker_buy_quote": 17072.2782 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.03335, "high": 0.03337, "low": 0.03302, "close": 0.03305, "volume": 538351.0, "close_time": 1760918399999, "quote_volume": 17888.73822, "trades": 82, "taker_buy_base": 266304.0, "taker_buy_quote": 8853.99156 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03307, "high": 0.03377, "low": 0.03252, "close": 0.03365, "volume": 416842.0, "close_time": 1760932799999, "quote_volume": 13733.01747, "trades": 116, "taker_buy_base": 207433.0, "taker_buy_quote": 6828.42149 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.03365, "high": 0.03383, "low": 0.03349, "close": 0.03349, "volume": 758724.0, "close_time": 1760947199999, "quote_volume": 25535.84271, "trades": 132, "taker_buy_base": 409069.0, "taker_buy_quote": 13772.52704 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.03356, "high": 0.03362, "low": 0.03325, "close": 0.03346, "volume": 445673.0, "close_time": 1760961599999, "quote_volume": 14889.39539, "trades": 111, "taker_buy_base": 194869.0, "taker_buy_quote": 6510.27736 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.03348, "high": 0.03377, "low": 0.03334, "close": 0.03334, "volume": 652416.0, "close_time": 1760975999999, "quote_volume": 21897.61481, "trades": 111, "taker_buy_base": 250975.0, "taker_buy_quote": 8428.15903 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.03323, "high": 0.03343, "low": 0.03278, "close": 0.03341, "volume": 625309.0, "close_time": 1760990399999, "quote_volume": 20690.41952, "trades": 181, "taker_buy_base": 356662.0, "taker_buy_quote": 11807.69521 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.03339, "high": 0.03351, "low": 0.03319, "close": 0.03324, "volume": 569085.0, "close_time": 1761004799999, "quote_volume": 18949.48484, "trades": 145, "taker_buy_base": 348909.0, "taker_buy_quote": 11609.03391 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03324, "high": 0.03326, "low": 0.03259, "close": 0.03259, "volume": 209639.0, "close_time": 1761019199999, "quote_volume": 6902.03351, "trades": 117, "taker_buy_base": 130717.0, "taker_buy_quote": 4302.6308 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03259, "high": 0.03259, "low": 0.03197, "close": 0.03241, "volume": 773959.0, "close_time": 1761033599999, "quote_volume": 24909.74811, "trades": 178, "taker_buy_base": 296918.0, "taker_buy_quote": 9562.26046 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03238, "high": 0.03258, "low": 0.03206, "close": 0.03254, "volume": 650370.0, "close_time": 1761047999999, "quote_volume": 20988.7326, "trades": 146, "taker_buy_base": 218683.0, "taker_buy_quote": 7062.05333 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.03252, "high": 0.03421, "low": 0.03242, "close": 0.03404, "volume": 1690756.0, "close_time": 1761062399999, "quote_volume": 56581.26463, "trades": 418, "taker_buy_base": 1098245.0, "taker_buy_quote": 36979.02914 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.03405, "high": 0.03411, "low": 0.03342, "close": 0.03352, "volume": 1585966.0, "close_time": 1761076799999, "quote_volume": 53300.82502, "trades": 315, "taker_buy_base": 477254.0, "taker_buy_quote": 16042.85941 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.03351, "high": 0.03351, "low": 0.03188, "close": 0.03188, "volume": 744363.0, "close_time": 1761091199999, "quote_volume": 24323.96019, "trades": 225, "taker_buy_base": 327795.0, "taker_buy_quote": 10751.15154 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0319, "high": 0.03217, "low": 0.03177, "close": 0.03208, "volume": 896276.0, "close_time": 1761105599999, "quote_volume": 28679.23062, "trades": 167, "taker_buy_base": 579216.0, "taker_buy_quote": 18526.17621 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0322, "high": 0.03247, "low": 0.03193, "close": 0.03229, "volume": 617984.0, "close_time": 1761119999999, "quote_volume": 19876.50564, "trades": 142, "taker_buy_base": 183764.0, "taker_buy_quote": 5908.27292 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.03227, "high": 0.03227, "low": 0.0316, "close": 0.03213, "volume": 536856.0, "close_time": 1761134399999, "quote_volume": 17214.76725, "trades": 108, "taker_buy_base": 256412.0, "taker_buy_quote": 8229.10523 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.03211, "high": 0.03234, "low": 0.03176, "close": 0.03218, "volume": 496331.0, "close_time": 1761148799999, "quote_volume": 15907.78144, "trades": 130, "taker_buy_base": 250877.0, "taker_buy_quote": 8027.27018 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.03216, "high": 0.03216, "low": 0.03145, "close": 0.03163, "volume": 1378754.0, "close_time": 1761163199999, "quote_volume": 43907.75436, "trades": 255, "taker_buy_base": 800158.0, "taker_buy_quote": 25493.96469 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0317, "high": 0.0317, "low": 0.03055, "close": 0.03143, "volume": 1544603.0, "close_time": 1761177599999, "quote_volume": 48009.1113, "trades": 289, "taker_buy_base": 612877.0, "taker_buy_quote": 19087.80094 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03148, "high": 0.03183, "low": 0.03148, "close": 0.03175, "volume": 861586.0, "close_time": 1761191999999, "quote_volume": 27318.21916, "trades": 184, "taker_buy_base": 501763.0, "taker_buy_quote": 15916.98663 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03173, "high": 0.0322, "low": 0.03173, "close": 0.03208, "volume": 380714.0, "close_time": 1761206399999, "quote_volume": 12170.2722, "trades": 115, "taker_buy_base": 185071.0, "taker_buy_quote": 5910.79149 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03214, "high": 0.03218, "low": 0.03189, "close": 0.03194, "volume": 218207.0, "close_time": 1761220799999, "quote_volume": 7002.59943, "trades": 46, "taker_buy_base": 97890.0, "taker_buy_quote": 3143.82661 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03192, "high": 0.03225, "low": 0.0317, "close": 0.03225, "volume": 712294.0, "close_time": 1761235199999, "quote_volume": 22801.68007, "trades": 208, "taker_buy_base": 364165.0, "taker_buy_quote": 11649.15364 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.03212, "high": 0.0324, "low": 0.03196, "close": 0.03208, "volume": 589924.0, "close_time": 1761249599999, "quote_volume": 18950.48139, "trades": 129, "taker_buy_base": 356994.0, "taker_buy_quote": 11471.12325 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.03207, "high": 0.03207, "low": 0.03179, "close": 0.03188, "volume": 344679.0, "close_time": 1761263999999, "quote_volume": 10996.26175, "trades": 57, "taker_buy_base": 150781.0, "taker_buy_quote": 4808.44747 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.032, "high": 0.03209, "low": 0.03184, "close": 0.03193, "volume": 173600.0, "close_time": 1761278399999, "quote_volume": 5550.16477, "trades": 70, "taker_buy_base": 92600.0, "taker_buy_quote": 2961.22539 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03191, "high": 0.03251, "low": 0.03191, "close": 0.03234, "volume": 227214.0, "close_time": 1761292799999, "quote_volume": 7349.04522, "trades": 60, "taker_buy_base": 133349.0, "taker_buy_quote": 4319.41362 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.03236, "high": 0.03257, "low": 0.03203, "close": 0.03224, "volume": 363789.0, "close_time": 1761307199999, "quote_volume": 11764.27625, "trades": 167, "taker_buy_base": 133815.0, "taker_buy_quote": 4323.52919 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.03227, "high": 0.03298, "low": 0.03203, "close": 0.03212, "volume": 3317084.0, "close_time": 1761321599999, "quote_volume": 107818.55622, "trades": 744, "taker_buy_base": 1861311.0, "taker_buy_quote": 60488.56385 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03212, "high": 0.03253, "low": 0.03193, "close": 0.03245, "volume": 674923.0, "close_time": 1761335999999, "quote_volume": 21722.18329, "trades": 202, "taker_buy_base": 369180.0, "taker_buy_quote": 11884.95059 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.03246, "high": 0.03265, "low": 0.03246, "close": 0.03256, "volume": 356596.0, "close_time": 1761350399999, "quote_volume": 11611.13632, "trades": 78, "taker_buy_base": 198891.0, "taker_buy_quote": 6475.17051 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03254, "high": 0.03256, "low": 0.03233, "close": 0.03237, "volume": 581154.0, "close_time": 1761364799999, "quote_volume": 18852.70595, "trades": 83, "taker_buy_base": 259635.0, "taker_buy_quote": 8420.28034 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.03236, "high": 0.03254, "low": 0.03233, "close": 0.03238, "volume": 524572.0, "close_time": 1761379199999, "quote_volume": 17003.73318, "trades": 73, "taker_buy_base": 259855.0, "taker_buy_quote": 8425.78856 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0324, "high": 0.03247, "low": 0.03218, "close": 0.03226, "volume": 301525.0, "close_time": 1761393599999, "quote_volume": 9748.16786, "trades": 55, "taker_buy_base": 165682.0, "taker_buy_quote": 5360.84732 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.03241, "high": 0.03262, "low": 0.03233, "close": 0.03248, "volume": 654562.0, "close_time": 1761407999999, "quote_volume": 21254.94258, "trades": 95, "taker_buy_base": 265638.0, "taker_buy_quote": 8620.66784 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.03251, "high": 0.0328, "low": 0.03247, "close": 0.03272, "volume": 480447.0, "close_time": 1761422399999, "quote_volume": 15699.89437, "trades": 84, "taker_buy_base": 296944.0, "taker_buy_quote": 9699.26648 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.03274, "high": 0.03275, "low": 0.03253, "close": 0.03261, "volume": 252721.0, "close_time": 1761436799999, "quote_volume": 8246.2427, "trades": 70, "taker_buy_base": 140614.0, "taker_buy_quote": 4586.74777 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.03259, "high": 0.03264, "low": 0.03236, "close": 0.03238, "volume": 562876.0, "close_time": 1761451199999, "quote_volume": 18292.83286, "trades": 135, "taker_buy_base": 287301.0, "taker_buy_quote": 9334.94488 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.03241, "high": 0.03294, "low": 0.03241, "close": 0.03288, "volume": 520729.0, "close_time": 1761465599999, "quote_volume": 17039.96126, "trades": 130, "taker_buy_base": 361863.0, "taker_buy_quote": 11836.1766 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.03294, "high": 0.03344, "low": 0.03293, "close": 0.03338, "volume": 1605144.0, "close_time": 1761479999999, "quote_volume": 53224.46795, "trades": 315, "taker_buy_base": 1277993.0, "taker_buy_quote": 42391.27011 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.03338, "high": 0.03352, "low": 0.03327, "close": 0.03335, "volume": 681159.0, "close_time": 1761494399999, "quote_volume": 22734.57803, "trades": 218, "taker_buy_base": 305968.0, "taker_buy_quote": 10209.15313 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.03333, "high": 0.03335, "low": 0.03313, "close": 0.03313, "volume": 900178.0, "close_time": 1761508799999, "quote_volume": 29939.54137, "trades": 224, "taker_buy_base": 510239.0, "taker_buy_quote": 16968.96445 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.03318, "high": 0.0337, "low": 0.03298, "close": 0.03342, "volume": 641764.0, "close_time": 1761523199999, "quote_volume": 21358.09402, "trades": 235, "taker_buy_base": 348202.0, "taker_buy_quote": 11584.50731 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03349, "high": 0.03386, "low": 0.03343, "close": 0.03356, "volume": 878517.0, "close_time": 1761537599999, "quote_volume": 29622.06942, "trades": 141, "taker_buy_base": 470382.0, "taker_buy_quote": 15860.12476 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.03355, "high": 0.03376, "low": 0.0334, "close": 0.03349, "volume": 1074669.0, "close_time": 1761551999999, "quote_volume": 36097.93202, "trades": 162, "taker_buy_base": 292380.0, "taker_buy_quote": 9830.46783 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.03352, "high": 0.03352, "low": 0.0328, "close": 0.03296, "volume": 859707.0, "close_time": 1761566399999, "quote_volume": 28473.3948, "trades": 150, "taker_buy_base": 394410.0, "taker_buy_quote": 13086.46985 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.03309, "high": 0.03309, "low": 0.03236, "close": 0.03255, "volume": 1726971.0, "close_time": 1761580799999, "quote_volume": 56190.61864, "trades": 284, "taker_buy_base": 892317.0, "taker_buy_quote": 29022.84265 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.03254, "high": 0.03347, "low": 0.03254, "close": 0.03302, "volume": 2348194.0, "close_time": 1761595199999, "quote_volume": 77985.56722, "trades": 386, "taker_buy_base": 1231171.0, "taker_buy_quote": 40862.31429 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.03302, "high": 0.03302, "low": 0.03242, "close": 0.03265, "volume": 1050474.0, "close_time": 1761609599999, "quote_volume": 34321.71779, "trades": 277, "taker_buy_base": 418052.0, "taker_buy_quote": 13653.82893 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.03269, "high": 0.03289, "low": 0.03242, "close": 0.03255, "volume": 684944.0, "close_time": 1761623999999, "quote_volume": 22348.88096, "trades": 297, "taker_buy_base": 337074.0, "taker_buy_quote": 10995.09405 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.03256, "high": 0.03312, "low": 0.03245, "close": 0.03274, "volume": 1023974.0, "close_time": 1761638399999, "quote_volume": 33567.14925, "trades": 465, "taker_buy_base": 506267.0, "taker_buy_quote": 16595.05704 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.03275, "high": 0.03304, "low": 0.03259, "close": 0.03266, "volume": 1483102.0, "close_time": 1761652799999, "quote_volume": 48650.96649, "trades": 538, "taker_buy_base": 721441.0, "taker_buy_quote": 23653.71559 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.03267, "high": 0.03342, "low": 0.03216, "close": 0.03268, "volume": 3164553.0, "close_time": 1761667199999, "quote_volume": 103953.83135, "trades": 1225, "taker_buy_base": 1627797.0, "taker_buy_quote": 53438.43689 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.03265, "high": 0.03292, "low": 0.03217, "close": 0.0323, "volume": 1332549.0, "close_time": 1761681599999, "quote_volume": 43522.47471, "trades": 497, "taker_buy_base": 753744.0, "taker_buy_quote": 24617.46123 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0323, "high": 0.0323, "low": 0.03137, "close": 0.03197, "volume": 3809278.0, "close_time": 1761695999999, "quote_volume": 120956.85474, "trades": 1257, "taker_buy_base": 1636566.0, "taker_buy_quote": 52007.61345 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03195, "high": 0.03209, "low": 0.03186, "close": 0.03192, "volume": 378980.0, "close_time": 1761710399999, "quote_volume": 12102.39639, "trades": 69, "taker_buy_base": 169977.0, "taker_buy_quote": 5426.67295 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.03192, "high": 0.03217, "low": 0.03192, "close": 0.03216, "volume": 364568.0, "close_time": 1761724799999, "quote_volume": 11701.13605, "trades": 56, "taker_buy_base": 183392.0, "taker_buy_quote": 5883.1921 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.03205, "high": 0.03247, "low": 0.03197, "close": 0.03236, "volume": 855216.0, "close_time": 1761739199999, "quote_volume": 27507.38918, "trades": 192, "taker_buy_base": 440154.0, "taker_buy_quote": 14157.91755 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03238, "high": 0.03253, "low": 0.0319, "close": 0.03197, "volume": 1044802.0, "close_time": 1761753599999, "quote_volume": 33769.96671, "trades": 216, "taker_buy_base": 382895.0, "taker_buy_quote": 12379.87384 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03197, "high": 0.03274, "low": 0.0313, "close": 0.03242, "volume": 7633212.0, "close_time": 1761767999999, "quote_volume": 244443.71143, "trades": 1702, "taker_buy_base": 3527654.0, "taker_buy_quote": 113138.53942 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.03252, "high": 0.0328, "low": 0.03192, "close": 0.03204, "volume": 2131073.0, "close_time": 1761782399999, "quote_volume": 69138.08506, "trades": 469, "taker_buy_base": 767952.0, "taker_buy_quote": 24899.32512 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03206, "high": 0.03235, "low": 0.0318, "close": 0.03213, "volume": 632854.0, "close_time": 1761796799999, "quote_volume": 20340.47599, "trades": 246, "taker_buy_base": 209417.0, "taker_buy_quote": 6725.67123 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03212, "high": 0.03218, "low": 0.031, "close": 0.03197, "volume": 1831289.0, "close_time": 1761811199999, "quote_volume": 57540.7361, "trades": 672, "taker_buy_base": 934250.0, "taker_buy_quote": 29395.29233 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.03196, "high": 0.03196, "low": 0.03124, "close": 0.03126, "volume": 809343.0, "close_time": 1761825599999, "quote_volume": 25509.89904, "trades": 357, "taker_buy_base": 405966.0, "taker_buy_quote": 12807.46722 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03129, "high": 0.03132, "low": 0.03, "close": 0.03009, "volume": 3454411.0, "close_time": 1761839999999, "quote_volume": 105417.83137, "trades": 1293, "taker_buy_base": 1596067.0, "taker_buy_quote": 48699.41135 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.02999, "high": 0.03029, "low": 0.02958, "close": 0.02965, "volume": 2325955.0, "close_time": 1761854399999, "quote_volume": 69568.97733, "trades": 792, "taker_buy_base": 1017808.0, "taker_buy_quote": 30417.14149 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.02972, "high": 0.03061, "low": 0.02967, "close": 0.03061, "volume": 1108036.0, "close_time": 1761868799999, "quote_volume": 33373.49675, "trades": 490, "taker_buy_base": 585482.0, "taker_buy_quote": 17625.86941 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03061, "high": 0.03084, "low": 0.03048, "close": 0.03065, "volume": 815084.0, "close_time": 1761883199999, "quote_volume": 25073.44891, "trades": 182, "taker_buy_base": 277828.0, "taker_buy_quote": 8535.67719 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.03073, "high": 0.03098, "low": 0.03055, "close": 0.03058, "volume": 632433.0, "close_time": 1761897599999, "quote_volume": 19454.77901, "trades": 155, "taker_buy_base": 201158.0, "taker_buy_quote": 6186.30486 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.03066, "high": 0.03094, "low": 0.03042, "close": 0.03094, "volume": 2560563.0, "close_time": 1761911999999, "quote_volume": 78190.86882, "trades": 279, "taker_buy_base": 452073.0, "taker_buy_quote": 13849.91791 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.03092, "high": 0.03147, "low": 0.03089, "close": 0.03105, "volume": 2208080.0, "close_time": 1761926399999, "quote_volume": 68766.64137, "trades": 354, "taker_buy_base": 1166093.0, "taker_buy_quote": 36296.01389 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.03106, "high": 0.0312, "low": 0.03027, "close": 0.03103, "volume": 1929032.0, "close_time": 1761940799999, "quote_volume": 59381.55489, "trades": 301, "taker_buy_base": 1013420.0, "taker_buy_quote": 31193.58832 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.03104, "high": 0.03104, "low": 0.03065, "close": 0.03086, "volume": 437338.0, "close_time": 1761955199999, "quote_volume": 13475.77658, "trades": 135, "taker_buy_base": 172247.0, "taker_buy_quote": 5306.81994 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03085, "high": 0.03101, "low": 0.03065, "close": 0.03097, "volume": 463462.0, "close_time": 1761969599999, "quote_volume": 14288.9142, "trades": 113, "taker_buy_base": 193564.0, "taker_buy_quote": 5964.95366 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.03097, "high": 0.03122, "low": 0.03078, "close": 0.03122, "volume": 413267.0, "close_time": 1761983999999, "quote_volume": 12766.96608, "trades": 111, "taker_buy_base": 197813.0, "taker_buy_quote": 6109.29278 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03127, "high": 0.03134, "low": 0.03105, "close": 0.03133, "volume": 392593.0, "close_time": 1761998399999, "quote_volume": 12251.16661, "trades": 126, "taker_buy_base": 186625.0, "taker_buy_quote": 5823.05114 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.03144, "high": 0.03144, "low": 0.03099, "close": 0.03131, "volume": 480113.0, "close_time": 1762012799999, "quote_volume": 15009.8171, "trades": 125, "taker_buy_base": 226541.0, "taker_buy_quote": 7084.23595 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.03131, "high": 0.0315, "low": 0.03129, "close": 0.03143, "volume": 566373.0, "close_time": 1762027199999, "quote_volume": 17794.74603, "trades": 147, "taker_buy_base": 266374.0, "taker_buy_quote": 8371.6548 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.03147, "high": 0.0316, "low": 0.03122, "close": 0.0315, "volume": 358286.0, "close_time": 1762041599999, "quote_volume": 11250.32056, "trades": 107, "taker_buy_base": 188589.0, "taker_buy_quote": 5921.63549 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03157, "high": 0.03157, "low": 0.03125, "close": 0.03125, "volume": 372910.0, "close_time": 1762055999999, "quote_volume": 11708.59108, "trades": 57, "taker_buy_base": 172705.0, "taker_buy_quote": 5424.27721 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.03126, "high": 0.032, "low": 0.03126, "close": 0.03182, "volume": 1070346.0, "close_time": 1762070399999, "quote_volume": 34028.49941, "trades": 195, "taker_buy_base": 613434.0, "taker_buy_quote": 19502.31447 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.03185, "high": 0.0319, "low": 0.03135, "close": 0.03181, "volume": 1707032.0, "close_time": 1762084799999, "quote_volume": 53965.80065, "trades": 235, "taker_buy_base": 790629.0, "taker_buy_quote": 24993.74227 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.03178, "high": 0.03187, "low": 0.03099, "close": 0.03112, "volume": 1435046.0, "close_time": 1762099199999, "quote_volume": 45151.48381, "trades": 207, "taker_buy_base": 620828.0, "taker_buy_quote": 19522.51876 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.03099, "high": 0.03133, "low": 0.03087, "close": 0.0312, "volume": 852095.0, "close_time": 1762113599999, "quote_volume": 26584.16413, "trades": 126, "taker_buy_base": 353352.0, "taker_buy_quote": 11017.22415 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.03126, "high": 0.03196, "low": 0.03126, "close": 0.03192, "volume": 403389.0, "close_time": 1762127999999, "quote_volume": 12780.92872, "trades": 92, "taker_buy_base": 176049.0, "taker_buy_quote": 5584.50167 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03192, "high": 0.03203, "low": 0.03011, "close": 0.03018, "volume": 1045158.0, "close_time": 1762142399999, "quote_volume": 32367.83391, "trades": 309, "taker_buy_base": 493567.0, "taker_buy_quote": 15287.80744 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.03012, "high": 0.03055, "low": 0.02965, "close": 0.02995, "volume": 1721946.0, "close_time": 1762156799999, "quote_volume": 51798.82717, "trades": 557, "taker_buy_base": 1098563.0, "taker_buy_quote": 33058.07668 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.02996, "high": 0.03033, "low": 0.02958, "close": 0.02992, "volume": 980804.0, "close_time": 1762171199999, "quote_volume": 29332.96346, "trades": 247, "taker_buy_base": 467006.0, "taker_buy_quote": 13965.93419 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.02993, "high": 0.03032, "low": 0.02742, "close": 0.02832, "volume": 2756502.0, "close_time": 1762185599999, "quote_volume": 79652.11069, "trades": 740, "taker_buy_base": 1416582.0, "taker_buy_quote": 40904.98435 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.02829, "high": 0.02943, "low": 0.02824, "close": 0.02871, "volume": 1943740.0, "close_time": 1762199999999, "quote_volume": 56162.51386, "trades": 467, "taker_buy_base": 1089369.0, "taker_buy_quote": 31445.98852 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.02877, "high": 0.02882, "low": 0.02828, "close": 0.02879, "volume": 1124428.0, "close_time": 1762214399999, "quote_volume": 32167.71756, "trades": 315, "taker_buy_base": 633408.0, "taker_buy_quote": 18123.88127 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02879, "high": 0.02934, "low": 0.02859, "close": 0.02934, "volume": 551696.0, "close_time": 1762228799999, "quote_volume": 16035.48931, "trades": 184, "taker_buy_base": 337333.0, "taker_buy_quote": 9807.86331 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0293, "high": 0.0294, "low": 0.028, "close": 0.02833, "volume": 2289689.0, "close_time": 1762243199999, "quote_volume": 65445.52113, "trades": 582, "taker_buy_base": 1036079.0, "taker_buy_quote": 29487.64666 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.02833, "high": 0.02895, "low": 0.0281, "close": 0.02873, "volume": 2421589.0, "close_time": 1762257599999, "quote_volume": 68889.66738, "trades": 400, "taker_buy_base": 1539588.0, "taker_buy_quote": 43640.56804 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0287, "high": 0.02947, "low": 0.0284, "close": 0.02897, "volume": 1840595.0, "close_time": 1762271999999, "quote_volume": 53166.20831, "trades": 459, "taker_buy_base": 940027.0, "taker_buy_quote": 27206.53589 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.02902, "high": 0.02918, "low": 0.02755, "close": 0.028, "volume": 2640234.0, "close_time": 1762286399999, "quote_volume": 74787.05271, "trades": 739, "taker_buy_base": 1146092.0, "taker_buy_quote": 32467.03136 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.02804, "high": 0.0284, "low": 0.0268, "close": 0.02804, "volume": 8401810.0, "close_time": 1762300799999, "quote_volume": 231122.1697, "trades": 1540, "taker_buy_base": 2297878.0, "taker_buy_quote": 63678.3906 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02799, "high": 0.0283, "low": 0.02659, "close": 0.02821, "volume": 2071070.0, "close_time": 1762315199999, "quote_volume": 57042.01968, "trades": 550, "taker_buy_base": 838053.0, "taker_buy_quote": 23117.90394 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.02823, "high": 0.02833, "low": 0.02808, "close": 0.0283, "volume": 1790873.0, "close_time": 1762329599999, "quote_volume": 50539.08353, "trades": 338, "taker_buy_base": 1170098.0, "taker_buy_quote": 33026.90436 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.02822, "high": 0.02851, "low": 0.02783, "close": 0.02843, "volume": 1030864.0, "close_time": 1762343999999, "quote_volume": 29024.16101, "trades": 304, "taker_buy_base": 468693.0, "taker_buy_quote": 13186.25613 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.02843, "high": 0.02907, "low": 0.02832, "close": 0.02907, "volume": 923837.0, "close_time": 1762358399999, "quote_volume": 26513.75815, "trades": 319, "taker_buy_base": 514281.0, "taker_buy_quote": 14738.05275 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.02908, "high": 0.02934, "low": 0.02878, "close": 0.02924, "volume": 966586.0, "close_time": 1762372799999, "quote_volume": 28174.51617, "trades": 244, "taker_buy_base": 451564.0, "taker_buy_quote": 13162.57921 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.02924, "high": 0.02936, "low": 0.02908, "close": 0.02929, "volume": 589585.0, "close_time": 1762387199999, "quote_volume": 17233.69652, "trades": 170, "taker_buy_base": 292251.0, "taker_buy_quote": 8544.6052 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02925, "high": 0.02963, "low": 0.02888, "close": 0.02941, "volume": 901097.0, "close_time": 1762401599999, "quote_volume": 26432.93805, "trades": 236, "taker_buy_base": 431426.0, "taker_buy_quote": 12660.98618 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.02943, "high": 0.02951, "low": 0.02897, "close": 0.02909, "volume": 834442.0, "close_time": 1762415999999, "quote_volume": 24315.79891, "trades": 190, "taker_buy_base": 327509.0, "taker_buy_quote": 9545.93186 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.02903, "high": 0.02938, "low": 0.02896, "close": 0.02917, "volume": 966233.0, "close_time": 1762430399999, "quote_volume": 28208.55049, "trades": 220, "taker_buy_base": 488145.0, "taker_buy_quote": 14254.41816 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.02919, "high": 0.02946, "low": 0.02859, "close": 0.02877, "volume": 7396796.0, "close_time": 1762444799999, "quote_volume": 214479.46794, "trades": 990, "taker_buy_base": 3616051.0, "taker_buy_quote": 104840.9241 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.02876, "high": 0.02947, "low": 0.02836, "close": 0.02941, "volume": 2766226.0, "close_time": 1762459199999, "quote_volume": 80380.76778, "trades": 567, "taker_buy_base": 1595688.0, "taker_buy_quote": 46379.30291 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.02944, "high": 0.02998, "low": 0.02908, "close": 0.02987, "volume": 5840722.0, "close_time": 1762473599999, "quote_volume": 172613.41462, "trades": 891, "taker_buy_base": 2902367.0, "taker_buy_quote": 85803.41404 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02991, "high": 0.03108, "low": 0.02991, "close": 0.03078, "volume": 7226696.0, "close_time": 1762487999999, "quote_volume": 219245.04548, "trades": 1259, "taker_buy_base": 3494002.0, "taker_buy_quote": 105986.45235 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.03082, "high": 0.03148, "low": 0.03049, "close": 0.03147, "volume": 2461968.0, "close_time": 1762502399999, "quote_volume": 76548.53333, "trades": 632, "taker_buy_base": 1306630.0, "taker_buy_quote": 40654.42493 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.03149, "high": 0.0315, "low": 0.0306, "close": 0.03104, "volume": 4008809.0, "close_time": 1762516799999, "quote_volume": 124134.96838, "trades": 794, "taker_buy_base": 1670469.0, "taker_buy_quote": 51779.19663 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.03106, "high": 0.03229, "low": 0.03061, "close": 0.03208, "volume": 5778069.0, "close_time": 1762531199999, "quote_volume": 181426.13527, "trades": 1369, "taker_buy_base": 3246850.0, "taker_buy_quote": 101873.78441 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.03211, "high": 0.03413, "low": 0.032, "close": 0.03389, "volume": 8778550.0, "close_time": 1762545599999, "quote_volume": 293005.34224, "trades": 1922, "taker_buy_base": 5144557.0, "taker_buy_quote": 171602.19089 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.03388, "high": 0.03552, "low": 0.03371, "close": 0.03458, "volume": 9852030.0, "close_time": 1762559999999, "quote_volume": 343628.39287, "trades": 1969, "taker_buy_base": 5319250.0, "taker_buy_quote": 185365.16136 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.03458, "high": 0.03514, "low": 0.03381, "close": 0.03435, "volume": 2934656.0, "close_time": 1762574399999, "quote_volume": 101739.49431, "trades": 757, "taker_buy_base": 1358554.0, "taker_buy_quote": 47156.04247 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.03442, "high": 0.03477, "low": 0.0333, "close": 0.0339, "volume": 2676233.0, "close_time": 1762588799999, "quote_volume": 90752.37261, "trades": 624, "taker_buy_base": 1184301.0, "taker_buy_quote": 40153.16898 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.03387, "high": 0.03444, "low": 0.0335, "close": 0.0339, "volume": 6141121.0, "close_time": 1762603199999, "quote_volume": 207516.07605, "trades": 1024, "taker_buy_base": 3112500.0, "taker_buy_quote": 105158.33531 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.03392, "high": 0.0341, "low": 0.03323, "close": 0.03352, "volume": 4995919.0, "close_time": 1762617599999, "quote_volume": 168632.19057, "trades": 998, "taker_buy_base": 2563189.0, "taker_buy_quote": 86511.06625 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.03354, "high": 0.03404, "low": 0.0332, "close": 0.03403, "volume": 2647700.0, "close_time": 1762631999999, "quote_volume": 89340.63521, "trades": 725, "taker_buy_base": 1316597.0, "taker_buy_quote": 44419.10367 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.03402, "high": 0.03435, "low": 0.03391, "close": 0.03419, "volume": 6106813.0, "close_time": 1762646399999, "quote_volume": 208486.85932, "trades": 1300, "taker_buy_base": 3067224.0, "taker_buy_quote": 104713.51865 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.03422, "high": 0.03422, "low": 0.033, "close": 0.03319, "volume": 1907839.0, "close_time": 1762660799999, "quote_volume": 63859.72828, "trades": 398, "taker_buy_base": 832957.0, "taker_buy_quote": 27850.55719 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.03324, "high": 0.03372, "low": 0.03321, "close": 0.03367, "volume": 2360757.0, "close_time": 1762675199999, "quote_volume": 78861.68128, "trades": 464, "taker_buy_base": 1142016.0, "taker_buy_quote": 38149.89962 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.03369, "high": 0.03376, "low": 0.03308, "close": 0.03365, "volume": 1461419.0, "close_time": 1762689599999, "quote_volume": 48953.78445, "trades": 291, "taker_buy_base": 729719.0, "taker_buy_quote": 24440.11192 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0336, "high": 0.03427, "low": 0.0335, "close": 0.0341, "volume": 1701540.0, "close_time": 1762703999999, "quote_volume": 57712.47695, "trades": 389, "taker_buy_base": 717202.0, "taker_buy_quote": 24313.75902 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.03408, "high": 0.0342, "low": 0.03375, "close": 0.03417, "volume": 1509015.0, "close_time": 1762718399999, "quote_volume": 51317.73703, "trades": 357, "taker_buy_base": 668635.0, "taker_buy_quote": 22749.30298 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.03417, "high": 0.03417, "low": 0.0337, "close": 0.03399, "volume": 1127408.0, "close_time": 1762732799999, "quote_volume": 38231.4399, "trades": 237, "taker_buy_base": 602968.0, "taker_buy_quote": 20448.15422 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03397, "high": 0.03455, "low": 0.03381, "close": 0.03437, "volume": 1213862.0, "close_time": 1762747199999, "quote_volume": 41547.57411, "trades": 474, "taker_buy_base": 616761.0, "taker_buy_quote": 21113.32653 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.03436, "high": 0.03484, "low": 0.03412, "close": 0.03442, "volume": 2593363.0, "close_time": 1762761599999, "quote_volume": 89339.01486, "trades": 825, "taker_buy_base": 1556526.0, "taker_buy_quote": 53626.1631 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.03442, "high": 0.03499, "low": 0.03411, "close": 0.0346, "volume": 2957129.0, "close_time": 1762775999999, "quote_volume": 102205.5093, "trades": 946, "taker_buy_base": 1586624.0, "taker_buy_quote": 54850.32638 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.03462, "high": 0.03479, "low": 0.03373, "close": 0.0342, "volume": 2395788.0, "close_time": 1762790399999, "quote_volume": 82019.49424, "trades": 818, "taker_buy_base": 977279.0, "taker_buy_quote": 33456.85127 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.03421, "high": 0.03466, "low": 0.03378, "close": 0.03457, "volume": 1249462.0, "close_time": 1762804799999, "quote_volume": 42753.74362, "trades": 481, "taker_buy_base": 595181.0, "taker_buy_quote": 20368.3558 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.03453, "high": 0.03477, "low": 0.034, "close": 0.03428, "volume": 1590046.0, "close_time": 1762819199999, "quote_volume": 54572.98652, "trades": 511, "taker_buy_base": 693070.0, "taker_buy_quote": 23795.18069 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.03431, "high": 0.03468, "low": 0.03385, "close": 0.03444, "volume": 1585439.0, "close_time": 1762833599999, "quote_volume": 54266.98895, "trades": 286, "taker_buy_base": 761921.0, "taker_buy_quote": 26080.9608 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.03443, "high": 0.03446, "low": 0.03337, "close": 0.03337, "volume": 1462982.0, "close_time": 1762847999999, "quote_volume": 49272.22346, "trades": 277, "taker_buy_base": 666105.0, "taker_buy_quote": 22436.84866 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.03337, "high": 0.03386, "low": 0.03337, "close": 0.03372, "volume": 715992.0, "close_time": 1762862399999, "quote_volume": 24066.73471, "trades": 117, "taker_buy_base": 336716.0, "taker_buy_quote": 11321.98052 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.03379, "high": 0.034, "low": 0.03344, "close": 0.03377, "volume": 1172918.0, "close_time": 1762876799999, "quote_volume": 39500.27679, "trades": 125, "taker_buy_base": 546210.0, "taker_buy_quote": 18403.88715 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.03369, "high": 0.03408, "low": 0.03303, "close": 0.03303, "volume": 1804535.0, "close_time": 1762891199999, "quote_volume": 60385.76457, "trades": 230, "taker_buy_base": 773267.0, "taker_buy_quote": 25882.64078 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.03311, "high": 0.03319, "low": 0.03259, "close": 0.03263, "volume": 1874704.0, "close_time": 1762905599999, "quote_volume": 61495.20044, "trades": 275, "taker_buy_base": 1085367.0, "taker_buy_quote": 35587.69532 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03267, "high": 0.03338, "low": 0.03259, "close": 0.03335, "volume": 1664248.0, "close_time": 1762919999999, "quote_volume": 54988.42451, "trades": 299, "taker_buy_base": 954192.0, "taker_buy_quote": 31537.00369 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.03332, "high": 0.03353, "low": 0.03309, "close": 0.03311, "volume": 616925.0, "close_time": 1762934399999, "quote_volume": 20578.73925, "trades": 160, "taker_buy_base": 295996.0, "taker_buy_quote": 9895.80333 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.03313, "high": 0.03383, "low": 0.03313, "close": 0.03358, "volume": 1325923.0, "close_time": 1762948799999, "quote_volume": 44493.02115, "trades": 408, "taker_buy_base": 586523.0, "taker_buy_quote": 19690.61239 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0336, "high": 0.03379, "low": 0.03277, "close": 0.033, "volume": 1837502.0, "close_time": 1762963199999, "quote_volume": 60941.03595, "trades": 559, "taker_buy_base": 939025.0, "taker_buy_quote": 31094.34766 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.03299, "high": 0.033, "low": 0.03189, "close": 0.03219, "volume": 4187637.0, "close_time": 1762977599999, "quote_volume": 135368.93267, "trades": 983, "taker_buy_base": 1904763.0, "taker_buy_quote": 61534.87249 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.03216, "high": 0.03281, "low": 0.03211, "close": 0.03248, "volume": 726755.0, "close_time": 1762991999999, "quote_volume": 23691.99925, "trades": 380, "taker_buy_base": 399836.0, "taker_buy_quote": 13025.80285 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03243, "high": 0.03317, "low": 0.03222, "close": 0.03299, "volume": 1144450.0, "close_time": 1763006399999, "quote_volume": 37377.01525, "trades": 275, "taker_buy_base": 590550.0, "taker_buy_quote": 19317.25636 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.03295, "high": 0.03348, "low": 0.03288, "close": 0.03311, "volume": 1853626.0, "close_time": 1763020799999, "quote_volume": 61488.66826, "trades": 384, "taker_buy_base": 905103.0, "taker_buy_quote": 30019.1503 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0331, "high": 0.03337, "low": 0.03293, "close": 0.03322, "volume": 1105064.0, "close_time": 1763035199999, "quote_volume": 36634.15444, "trades": 318, "taker_buy_base": 496517.0, "taker_buy_quote": 16466.70855 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.03321, "high": 0.03345, "low": 0.03266, "close": 0.03288, "volume": 756149.0, "close_time": 1763049599999, "quote_volume": 24993.68261, "trades": 283, "taker_buy_base": 389684.0, "taker_buy_quote": 12867.68186 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0329, "high": 0.03294, "low": 0.03106, "close": 0.03115, "volume": 812599.0, "close_time": 1763063999999, "quote_volume": 25723.66832, "trades": 369, "taker_buy_base": 453258.0, "taker_buy_quote": 14382.81999 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03119, "high": 0.03193, "low": 0.03103, "close": 0.03166, "volume": 605320.0, "close_time": 1763078399999, "quote_volume": 19067.82291, "trades": 202, "taker_buy_base": 307784.0, "taker_buy_quote": 9702.43461 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03166, "high": 0.03185, "low": 0.0314, "close": 0.03157, "volume": 671730.0, "close_time": 1763092799999, "quote_volume": 21218.67839, "trades": 326, "taker_buy_base": 236689.0, "taker_buy_quote": 7481.57238 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03155, "high": 0.03169, "low": 0.03045, "close": 0.0314, "volume": 2337585.0, "close_time": 1763107199999, "quote_volume": 72344.01697, "trades": 637, "taker_buy_base": 1015288.0, "taker_buy_quote": 31478.53174 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03139, "high": 0.03152, "low": 0.03066, "close": 0.03083, "volume": 1060879.0, "close_time": 1763121599999, "quote_volume": 32961.8062, "trades": 425, "taker_buy_base": 524203.0, "taker_buy_quote": 16290.38255 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03074, "high": 0.03169, "low": 0.03024, "close": 0.03134, "volume": 2634816.0, "close_time": 1763135999999, "quote_volume": 81746.19722, "trades": 1009, "taker_buy_base": 1553939.0, "taker_buy_quote": 48428.71277 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03134, "high": 0.03179, "low": 0.03114, "close": 0.03168, "volume": 1988404.0, "close_time": 1763150399999, "quote_volume": 62613.96744, "trades": 761, "taker_buy_base": 775184.0, "taker_buy_quote": 24443.14207 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03166, "high": 0.03174, "low": 0.03055, "close": 0.03095, "volume": 1401339.0, "close_time": 1763164799999, "quote_volume": 43569.2205, "trades": 387, "taker_buy_base": 635511.0, "taker_buy_quote": 19762.2739 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03094, "high": 0.03187, "low": 0.03094, "close": 0.03175, "volume": 1603498.0, "close_time": 1763179199999, "quote_volume": 50668.47526, "trades": 226, "taker_buy_base": 651798.0, "taker_buy_quote": 20584.07953 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03174, "high": 0.03215, "low": 0.03161, "close": 0.03203, "volume": 851842.0, "close_time": 1763193599999, "quote_volume": 27264.48946, "trades": 152, "taker_buy_base": 365849.0, "taker_buy_quote": 11712.75 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03194, "high": 0.03202, "low": 0.03157, "close": 0.03173, "volume": 551056.0, "close_time": 1763207999999, "quote_volume": 17545.71935, "trades": 105, "taker_buy_base": 273003.0, "taker_buy_quote": 8687.43498 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03176, "high": 0.03197, "low": 0.03168, "close": 0.03172, "volume": 268304.0, "close_time": 1763222399999, "quote_volume": 8536.91699, "trades": 74, "taker_buy_base": 136862.0, "taker_buy_quote": 4359.16939 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03162, "high": 0.03192, "low": 0.03148, "close": 0.03152, "volume": 1052063.0, "close_time": 1763236799999, "quote_volume": 33270.3265, "trades": 223, "taker_buy_base": 483880.0, "taker_buy_quote": 15310.3959 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0315, "high": 0.03159, "low": 0.03122, "close": 0.03145, "volume": 788475.0, "close_time": 1763251199999, "quote_volume": 24769.85768, "trades": 130, "taker_buy_base": 323498.0, "taker_buy_quote": 10157.33508 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0315, "high": 0.032, "low": 0.03121, "close": 0.03184, "volume": 1118919.0, "close_time": 1763265599999, "quote_volume": 35277.96467, "trades": 210, "taker_buy_base": 532587.0, "taker_buy_quote": 16842.34865 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03184, "high": 0.03185, "low": 0.03155, "close": 0.03185, "volume": 1341837.0, "close_time": 1763279999999, "quote_volume": 42608.95103, "trades": 261, "taker_buy_base": 670043.0, "taker_buy_quote": 21278.78197 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03175, "high": 0.0319, "low": 0.03096, "close": 0.03109, "volume": 1443467.0, "close_time": 1763294399999, "quote_volume": 45266.33034, "trades": 172, "taker_buy_base": 429934.0, "taker_buy_quote": 13523.37504 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0311, "high": 0.03129, "low": 0.03043, "close": 0.03043, "volume": 1151670.0, "close_time": 1763308799999, "quote_volume": 35574.08524, "trades": 174, "taker_buy_base": 684852.0, "taker_buy_quote": 21186.16423 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03048, "high": 0.03082, "low": 0.03004, "close": 0.03038, "volume": 1845678.0, "close_time": 1763323199999, "quote_volume": 56138.3896, "trades": 315, "taker_buy_base": 1015518.0, "taker_buy_quote": 30891.41331 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03033, "high": 0.03082, "low": 0.02989, "close": 0.03065, "volume": 1963353.0, "close_time": 1763337599999, "quote_volume": 59797.32074, "trades": 267, "taker_buy_base": 1063240.0, "taker_buy_quote": 32398.70215 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0306, "high": 0.03101, "low": 0.03035, "close": 0.03067, "volume": 1721621.0, "close_time": 1763351999999, "quote_volume": 52895.04238, "trades": 295, "taker_buy_base": 808998.0, "taker_buy_quote": 24864.15976 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03066, "high": 0.03102, "low": 0.03051, "close": 0.0309, "volume": 1960566.0, "close_time": 1763366399999, "quote_volume": 60172.13577, "trades": 369, "taker_buy_base": 1161424.0, "taker_buy_quote": 35630.19525 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0309, "high": 0.03122, "low": 0.03081, "close": 0.03103, "volume": 602429.0, "close_time": 1763380799999, "quote_volume": 18638.05703, "trades": 199, "taker_buy_base": 248168.0, "taker_buy_quote": 7680.08165 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03106, "high": 0.03159, "low": 0.03027, "close": 0.03058, "volume": 1443843.0, "close_time": 1763395199999, "quote_volume": 44564.63689, "trades": 393, "taker_buy_base": 726803.0, "taker_buy_quote": 22369.75749 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.03058, "high": 0.03094, "low": 0.02946, "close": 0.02967, "volume": 1338765.0, "close_time": 1763409599999, "quote_volume": 40301.28839, "trades": 438, "taker_buy_base": 682531.0, "taker_buy_quote": 20580.90316 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02961, "high": 0.03006, "low": 0.02949, "close": 0.03006, "volume": 1023454.0, "close_time": 1763423999999, "quote_volume": 30491.2646, "trades": 251, "taker_buy_base": 508253.0, "taker_buy_quote": 15144.9336 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03004, "high": 0.03032, "low": 0.02945, "close": 0.03032, "volume": 1122890.0, "close_time": 1763438399999, "quote_volume": 33476.72855, "trades": 320, "taker_buy_base": 529974.0, "taker_buy_quote": 15808.63191 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.03032, "high": 0.03096, "low": 0.02998, "close": 0.03033, "volume": 3612034.0, "close_time": 1763452799999, "quote_volume": 110661.09933, "trades": 636, "taker_buy_base": 2229456.0, "taker_buy_quote": 68390.77867 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.03033, "high": 0.03059, "low": 0.03022, "close": 0.03038, "volume": 1429139.0, "close_time": 1763467199999, "quote_volume": 43523.14072, "trades": 318, "taker_buy_base": 858431.0, "taker_buy_quote": 26141.54112 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03032, "high": 0.03087, "low": 0.03011, "close": 0.0307, "volume": 1593395.0, "close_time": 1763481599999, "quote_volume": 48566.86629, "trades": 411, "taker_buy_base": 637757.0, "taker_buy_quote": 19453.00189 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03069, "high": 0.03133, "low": 0.03067, "close": 0.031, "volume": 1471047.0, "close_time": 1763495999999, "quote_volume": 45676.37101, "trades": 397, "taker_buy_base": 824166.0, "taker_buy_quote": 25595.9461 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03097, "high": 0.03108, "low": 0.03068, "close": 0.03087, "volume": 361530.0, "close_time": 1763510399999, "quote_volume": 11167.65344, "trades": 141, "taker_buy_base": 170897.0, "taker_buy_quote": 5279.58599 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03088, "high": 0.03105, "low": 0.03052, "close": 0.03052, "volume": 503735.0, "close_time": 1763524799999, "quote_volume": 15518.47066, "trades": 164, "taker_buy_base": 212891.0, "taker_buy_quote": 6555.41009 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0305, "high": 0.03054, "low": 0.0296, "close": 0.02999, "volume": 1746348.0, "close_time": 1763539199999, "quote_volume": 52366.43087, "trades": 489, "taker_buy_base": 812661.0, "taker_buy_quote": 24344.19618 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02997, "high": 0.03027, "low": 0.02983, "close": 0.03007, "volume": 538624.0, "close_time": 1763553599999, "quote_volume": 16170.28284, "trades": 164, "taker_buy_base": 233080.0, "taker_buy_quote": 7000.05665 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03006, "high": 0.03032, "low": 0.02948, "close": 0.0295, "volume": 1021322.0, "close_time": 1763567999999, "quote_volume": 30592.52264, "trades": 370, "taker_buy_base": 511552.0, "taker_buy_quote": 15329.61184 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02951, "high": 0.02962, "low": 0.02865, "close": 0.02882, "volume": 1904868.0, "close_time": 1763582399999, "quote_volume": 55253.46208, "trades": 608, "taker_buy_base": 942473.0, "taker_buy_quote": 27340.24381 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.02884, "high": 0.02984, "low": 0.02877, "close": 0.02971, "volume": 1422211.0, "close_time": 1763596799999, "quote_volume": 41816.11089, "trades": 358, "taker_buy_base": 764523.0, "taker_buy_quote": 22494.77081 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02974, "high": 0.02983, "low": 0.02954, "close": 0.02983, "volume": 481600.0, "close_time": 1763611199999, "quote_volume": 14293.53876, "trades": 175, "taker_buy_base": 204161.0, "taker_buy_quote": 6060.07391 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02984, "high": 0.02991, "low": 0.02957, "close": 0.02981, "volume": 467435.0, "close_time": 1763625599999, "quote_volume": 13895.96199, "trades": 148, "taker_buy_base": 243117.0, "taker_buy_quote": 7228.39749 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02975, "high": 0.02988, "low": 0.02961, "close": 0.02986, "volume": 311766.0, "close_time": 1763639999999, "quote_volume": 9266.18489, "trades": 121, "taker_buy_base": 141670.0, "taker_buy_quote": 4210.33 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02991, "high": 0.03056, "low": 0.02986, "close": 0.02986, "volume": 1849050.0, "close_time": 1763654399999, "quote_volume": 55889.58012, "trades": 555, "taker_buy_base": 965569.0, "taker_buy_quote": 29164.65137 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02986, "high": 0.02991, "low": 0.0279, "close": 0.02844, "volume": 3766498.0, "close_time": 1763668799999, "quote_volume": 108094.46569, "trades": 1033, "taker_buy_base": 1664689.0, "taker_buy_quote": 47731.16132 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.02832, "high": 0.02921, "low": 0.02816, "close": 0.02848, "volume": 1182956.0, "close_time": 1763683199999, "quote_volume": 33917.41023, "trades": 310, "taker_buy_base": 650430.0, "taker_buy_quote": 18640.73549 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02855, "high": 0.02912, "low": 0.02826, "close": 0.02875, "volume": 1260118.0, "close_time": 1763697599999, "quote_volume": 36188.40596, "trades": 383, "taker_buy_base": 591957.0, "taker_buy_quote": 16990.91201 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02864, "high": 0.02886, "low": 0.02679, "close": 0.02769, "volume": 6524547.0, "close_time": 1763711999999, "quote_volume": 179921.24707, "trades": 1376, "taker_buy_base": 3130715.0, "taker_buy_quote": 86275.44909 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.02767, "high": 0.02802, "low": 0.02711, "close": 0.02737, "volume": 2873548.0, "close_time": 1763726399999, "quote_volume": 79286.5, "trades": 873, "taker_buy_base": 1939070.0, "taker_buy_quote": 53527.19671 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.02732, "high": 0.02805, "low": 0.02667, "close": 0.02772, "volume": 4963337.0, "close_time": 1763740799999, "quote_volume": 136855.53099, "trades": 924, "taker_buy_base": 2687095.0, "taker_buy_quote": 74033.93885 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02773, "high": 0.02845, "low": 0.02747, "close": 0.02796, "volume": 1945001.0, "close_time": 1763755199999, "quote_volume": 54509.36711, "trades": 527, "taker_buy_base": 1115640.0, "taker_buy_quote": 31301.24346 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.02795, "high": 0.02802, "low": 0.02711, "close": 0.02787, "volume": 1040870.0, "close_time": 1763769599999, "quote_volume": 28810.02707, "trades": 329, "taker_buy_base": 580666.0, "taker_buy_quote": 16048.83475 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02786, "high": 0.02798, "low": 0.02755, "close": 0.02784, "volume": 1504053.0, "close_time": 1763783999999, "quote_volume": 41761.68982, "trades": 219, "taker_buy_base": 608936.0, "taker_buy_quote": 16934.69215 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02782, "high": 0.02802, "low": 0.0275, "close": 0.02795, "volume": 585153.0, "close_time": 1763798399999, "quote_volume": 16234.99818, "trades": 145, "taker_buy_base": 291446.0, "taker_buy_quote": 8082.2966 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.02798, "high": 0.028, "low": 0.02745, "close": 0.02782, "volume": 586076.0, "close_time": 1763812799999, "quote_volume": 16208.01102, "trades": 156, "taker_buy_base": 358262.0, "taker_buy_quote": 9907.30704 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.02778, "high": 0.02808, "low": 0.02752, "close": 0.02782, "volume": 909157.0, "close_time": 1763827199999, "quote_volume": 25358.56529, "trades": 190, "taker_buy_base": 546077.0, "taker_buy_quote": 15236.52534 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02782, "high": 0.02799, "low": 0.02756, "close": 0.02777, "volume": 549828.0, "close_time": 1763841599999, "quote_volume": 15284.06564, "trades": 142, "taker_buy_base": 267281.0, "taker_buy_quote": 7430.57107 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02775, "high": 0.02809, "low": 0.02762, "close": 0.02793, "volume": 508502.0, "close_time": 1763855999999, "quote_volume": 14140.92523, "trades": 144, "taker_buy_base": 298825.0, "taker_buy_quote": 8306.74304 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02791, "high": 0.02817, "low": 0.0278, "close": 0.02802, "volume": 553183.0, "close_time": 1763870399999, "quote_volume": 15489.75059, "trades": 165, "taker_buy_base": 312301.0, "taker_buy_quote": 8744.54536 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02801, "high": 0.02818, "low": 0.02777, "close": 0.02796, "volume": 451458.0, "close_time": 1763884799999, "quote_volume": 12645.67947, "trades": 99, "taker_buy_base": 165562.0, "taker_buy_quote": 4641.94458 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.02798, "high": 0.02809, "low": 0.02792, "close": 0.02803, "volume": 1440655.0, "close_time": 1763899199999, "quote_volume": 40365.35484, "trades": 306, "taker_buy_base": 312737.0, "taker_buy_quote": 8762.54406 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02805, "high": 0.0283, "low": 0.02792, "close": 0.02815, "volume": 2254378.0, "close_time": 1763913599999, "quote_volume": 63242.96708, "trades": 354, "taker_buy_base": 646996.0, "taker_buy_quote": 18180.30767 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02812, "high": 0.02824, "low": 0.028, "close": 0.02818, "volume": 897501.0, "close_time": 1763927999999, "quote_volume": 25226.84508, "trades": 225, "taker_buy_base": 257328.0, "taker_buy_quote": 7230.67486 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02812, "high": 0.02821, "low": 0.0278, "close": 0.02783, "volume": 1391755.0, "close_time": 1763942399999, "quote_volume": 39057.78735, "trades": 186, "taker_buy_base": 744332.0, "taker_buy_quote": 20917.5782 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02779, "high": 0.02837, "low": 0.02755, "close": 0.02815, "volume": 1278877.0, "close_time": 1763956799999, "quote_volume": 35861.3048, "trades": 319, "taker_buy_base": 817304.0, "taker_buy_quote": 22958.9235 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.02815, "high": 0.02845, "low": 0.0278, "close": 0.02804, "volume": 1460639.0, "close_time": 1763971199999, "quote_volume": 40948.58513, "trades": 273, "taker_buy_base": 830548.0, "taker_buy_quote": 23293.94665 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02801, "high": 0.02806, "low": 0.02754, "close": 0.02778, "volume": 1566922.0, "close_time": 1763985599999, "quote_volume": 43556.58839, "trades": 315, "taker_buy_base": 480744.0, "taker_buy_quote": 13340.68253 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02774, "high": 0.02812, "low": 0.02756, "close": 0.02801, "volume": 1136968.0, "close_time": 1763999999999, "quote_volume": 31653.11656, "trades": 471, "taker_buy_base": 660871.0, "taker_buy_quote": 18394.98474 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02803, "high": 0.02909, "low": 0.02803, "close": 0.02882, "volume": 2496026.0, "close_time": 1764014399999, "quote_volume": 71320.09051, "trades": 467, "taker_buy_base": 1410957.0, "taker_buy_quote": 40178.12091 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02882, "high": 0.0291, "low": 0.02873, "close": 0.02883, "volume": 620395.0, "close_time": 1764028799999, "quote_volume": 17932.89396, "trades": 166, "taker_buy_base": 283929.0, "taker_buy_quote": 8206.79402 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02887, "high": 0.0292, "low": 0.02885, "close": 0.0289, "volume": 326145.0, "close_time": 1764043199999, "quote_volume": 9448.18597, "trades": 73, "taker_buy_base": 120673.0, "taker_buy_quote": 3500.54974 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.02884, "high": 0.029, "low": 0.02876, "close": 0.02879, "volume": 368206.0, "close_time": 1764057599999, "quote_volume": 10628.12457, "trades": 86, "taker_buy_base": 172419.0, "taker_buy_quote": 4978.25145 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02874, "high": 0.02884, "low": 0.02848, "close": 0.02877, "volume": 775799.0, "close_time": 1764071999999, "quote_volume": 22255.8492, "trades": 203, "taker_buy_base": 361801.0, "taker_buy_quote": 10375.05243 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02878, "high": 0.02893, "low": 0.02829, "close": 0.02871, "volume": 1197530.0, "close_time": 1764086399999, "quote_volume": 34336.6509, "trades": 316, "taker_buy_base": 594692.0, "taker_buy_quote": 17075.04852 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0287, "high": 0.02906, "low": 0.02852, "close": 0.02887, "volume": 1068529.0, "close_time": 1764100799999, "quote_volume": 30717.00745, "trades": 246, "taker_buy_base": 526755.0, "taker_buy_quote": 15158.1444 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02893, "high": 0.02935, "low": 0.02881, "close": 0.02929, "volume": 1075702.0, "close_time": 1764115199999, "quote_volume": 31308.93847, "trades": 256, "taker_buy_base": 613017.0, "taker_buy_quote": 17850.89155 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02929, "high": 0.02933, "low": 0.02892, "close": 0.02892, "volume": 1012724.0, "close_time": 1764129599999, "quote_volume": 29551.64824, "trades": 192, "taker_buy_base": 688998.0, "taker_buy_quote": 20100.04162 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.02892, "high": 0.02916, "low": 0.0289, "close": 0.02913, "volume": 224018.0, "close_time": 1764143999999, "quote_volume": 6506.54487, "trades": 96, "taker_buy_base": 140394.0, "taker_buy_quote": 4075.86385 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.02916, "high": 0.02916, "low": 0.02873, "close": 0.02881, "volume": 798281.0, "close_time": 1764158399999, "quote_volume": 23064.15956, "trades": 204, "taker_buy_base": 286907.0, "taker_buy_quote": 8290.06003 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02884, "high": 0.02891, "low": 0.02853, "close": 0.02861, "volume": 903324.0, "close_time": 1764172799999, "quote_volume": 25999.04855, "trades": 274, "taker_buy_base": 526432.0, "taker_buy_quote": 15149.65374 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02862, "high": 0.02951, "low": 0.02862, "close": 0.02932, "volume": 1098354.0, "close_time": 1764187199999, "quote_volume": 32146.27781, "trades": 303, "taker_buy_base": 535029.0, "taker_buy_quote": 15637.67376 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.02931, "high": 0.02935, "low": 0.02911, "close": 0.02927, "volume": 555322.0, "close_time": 1764201599999, "quote_volume": 16226.29615, "trades": 173, "taker_buy_base": 280199.0, "taker_buy_quote": 8185.09511 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02926, "high": 0.02942, "low": 0.02914, "close": 0.02916, "volume": 708070.0, "close_time": 1764215999999, "quote_volume": 20740.22965, "trades": 214, "taker_buy_base": 378373.0, "taker_buy_quote": 11078.22158 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02918, "high": 0.02925, "low": 0.0289, "close": 0.02902, "volume": 663780.0, "close_time": 1764230399999, "quote_volume": 19319.06813, "trades": 194, "taker_buy_base": 215813.0, "taker_buy_quote": 6279.46452 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.029, "high": 0.02914, "low": 0.02892, "close": 0.02905, "volume": 598853.0, "close_time": 1764244799999, "quote_volume": 17414.66802, "trades": 181, "taker_buy_base": 334331.0, "taker_buy_quote": 9725.21956 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02905, "high": 0.02926, "low": 0.02884, "close": 0.02925, "volume": 1682793.0, "close_time": 1764259199999, "quote_volume": 48926.04173, "trades": 330, "taker_buy_base": 1037423.0, "taker_buy_quote": 30194.82079 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02932, "high": 0.02964, "low": 0.0293, "close": 0.02957, "volume": 999113.0, "close_time": 1764273599999, "quote_volume": 29506.16581, "trades": 288, "taker_buy_base": 545128.0, "taker_buy_quote": 16093.14688 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02958, "high": 0.02968, "low": 0.02931, "close": 0.02944, "volume": 933573.0, "close_time": 1764287999999, "quote_volume": 27578.86187, "trades": 236, "taker_buy_base": 358877.0, "taker_buy_quote": 10597.08084 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02946, "high": 0.02972, "low": 0.0293, "close": 0.02965, "volume": 1050549.0, "close_time": 1764302399999, "quote_volume": 31055.17172, "trades": 275, "taker_buy_base": 558494.0, "taker_buy_quote": 16501.69949 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02964, "high": 0.03034, "low": 0.02962, "close": 0.03016, "volume": 3972708.0, "close_time": 1764316799999, "quote_volume": 118752.34665, "trades": 716, "taker_buy_base": 2179658.0, "taker_buy_quote": 65139.82671 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0302, "high": 0.03099, "low": 0.02989, "close": 0.03039, "volume": 9320063.0, "close_time": 1764331199999, "quote_volume": 284155.85153, "trades": 1936, "taker_buy_base": 5099093.0, "taker_buy_quote": 155565.43195 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.03041, "high": 0.03077, "low": 0.03015, "close": 0.03036, "volume": 3335455.0, "close_time": 1764345599999, "quote_volume": 101473.89773, "trades": 645, "taker_buy_base": 1759457.0, "taker_buy_quote": 53537.95735 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.03037, "high": 0.03062, "low": 0.02995, "close": 0.03051, "volume": 1474160.0, "close_time": 1764359999999, "quote_volume": 44578.96264, "trades": 380, "taker_buy_base": 747495.0, "taker_buy_quote": 22603.13061 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0305, "high": 0.03059, "low": 0.03021, "close": 0.03054, "volume": 1566207.0, "close_time": 1764374399999, "quote_volume": 47638.65592, "trades": 348, "taker_buy_base": 802216.0, "taker_buy_quote": 24392.93231 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03053, "high": 0.03256, "low": 0.03035, "close": 0.03045, "volume": 12979314.0, "close_time": 1764388799999, "quote_volume": 406762.41554, "trades": 2883, "taker_buy_base": 6356357.0, "taker_buy_quote": 199207.53332 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03046, "high": 0.0307, "low": 0.03028, "close": 0.03041, "volume": 2299375.0, "close_time": 1764403199999, "quote_volume": 70039.51364, "trades": 708, "taker_buy_base": 998581.0, "taker_buy_quote": 30402.75617 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03043, "high": 0.03109, "low": 0.0304, "close": 0.031, "volume": 3518940.0, "close_time": 1764417599999, "quote_volume": 108540.91196, "trades": 726, "taker_buy_base": 1723894.0, "taker_buy_quote": 53178.22608 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03105, "high": 0.03135, "low": 0.03091, "close": 0.03124, "volume": 2471542.0, "close_time": 1764431999999, "quote_volume": 76918.19679, "trades": 436, "taker_buy_base": 1115349.0, "taker_buy_quote": 34683.69942 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03123, "high": 0.03125, "low": 0.03066, "close": 0.03069, "volume": 1103050.0, "close_time": 1764446399999, "quote_volume": 34161.04765, "trades": 231, "taker_buy_base": 618481.0, "taker_buy_quote": 19180.43761 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03068, "high": 0.03089, "low": 0.03057, "close": 0.03073, "volume": 484959.0, "close_time": 1764460799999, "quote_volume": 14889.05028, "trades": 107, "taker_buy_base": 261831.0, "taker_buy_quote": 8039.05684 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03071, "high": 0.03097, "low": 0.03062, "close": 0.03092, "volume": 689240.0, "close_time": 1764475199999, "quote_volume": 21239.89521, "trades": 118, "taker_buy_base": 330072.0, "taker_buy_quote": 10170.67762 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03099, "high": 0.03138, "low": 0.03097, "close": 0.03108, "volume": 1261835.0, "close_time": 1764489599999, "quote_volume": 39312.39136, "trades": 196, "taker_buy_base": 683488.0, "taker_buy_quote": 21287.88923 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03114, "high": 0.03129, "low": 0.03094, "close": 0.03106, "volume": 1713594.0, "close_time": 1764503999999, "quote_volume": 53316.81021, "trades": 289, "taker_buy_base": 954628.0, "taker_buy_quote": 29696.76515 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03096, "high": 0.03123, "low": 0.03047, "close": 0.03068, "volume": 714805.0, "close_time": 1764518399999, "quote_volume": 22047.22787, "trades": 160, "taker_buy_base": 246755.0, "taker_buy_quote": 7591.71996 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03064, "high": 0.03076, "low": 0.03056, "close": 0.03071, "volume": 221952.0, "close_time": 1764532799999, "quote_volume": 6805.51684, "trades": 71, "taker_buy_base": 128827.0, "taker_buy_quote": 3946.69892 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.03069, "high": 0.03077, "low": 0.03025, "close": 0.03027, "volume": 489467.0, "close_time": 1764547199999, "quote_volume": 14948.56965, "trades": 119, "taker_buy_base": 171464.0, "taker_buy_quote": 5247.51393 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03021, "high": 0.03025, "low": 0.02845, "close": 0.02862, "volume": 3822771.0, "close_time": 1764561599999, "quote_volume": 111626.9652, "trades": 716, "taker_buy_base": 1618319.0, "taker_buy_quote": 47372.29456 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.02857, "high": 0.02873, "low": 0.02836, "close": 0.02852, "volume": 891777.0, "close_time": 1764575999999, "quote_volume": 25451.52324, "trades": 164, "taker_buy_base": 388913.0, "taker_buy_quote": 11109.0693 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02851, "high": 0.02885, "low": 0.0285, "close": 0.02866, "volume": 585090.0, "close_time": 1764590399999, "quote_volume": 16831.00979, "trades": 127, "taker_buy_base": 292345.0, "taker_buy_quote": 8415.78147 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02867, "high": 0.02882, "low": 0.028, "close": 0.02845, "volume": 803475.0, "close_time": 1764604799999, "quote_volume": 22867.33778, "trades": 216, "taker_buy_base": 443590.0, "taker_buy_quote": 12606.93286 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0284, "high": 0.02865, "low": 0.02816, "close": 0.02851, "volume": 507976.0, "close_time": 1764619199999, "quote_volume": 14448.90348, "trades": 147, "taker_buy_base": 266712.0, "taker_buy_quote": 7583.26746 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.02849, "high": 0.02901, "low": 0.02847, "close": 0.02877, "volume": 650023.0, "close_time": 1764633599999, "quote_volume": 18683.00587, "trades": 144, "taker_buy_base": 342749.0, "taker_buy_quote": 9847.28653 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02877, "high": 0.029, "low": 0.02861, "close": 0.02892, "volume": 254400.0, "close_time": 1764647999999, "quote_volume": 7317.66102, "trades": 90, "taker_buy_base": 128793.0, "taker_buy_quote": 3709.69179 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.02895, "high": 0.0291, "low": 0.02885, "close": 0.02895, "volume": 339237.0, "close_time": 1764662399999, "quote_volume": 9824.0766, "trades": 128, "taker_buy_base": 182754.0, "taker_buy_quote": 5292.28914 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.02895, "high": 0.02907, "low": 0.02857, "close": 0.02898, "volume": 522456.0, "close_time": 1764676799999, "quote_volume": 15113.51855, "trades": 115, "taker_buy_base": 332353.0, "taker_buy_quote": 9622.55786 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02905, "high": 0.03062, "low": 0.02892, "close": 0.03054, "volume": 1737255.0, "close_time": 1764691199999, "quote_volume": 51974.59601, "trades": 339, "taker_buy_base": 962948.0, "taker_buy_quote": 28827.38467 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03058, "high": 0.03072, "low": 0.03019, "close": 0.03019, "volume": 811081.0, "close_time": 1764705599999, "quote_volume": 24759.15138, "trades": 251, "taker_buy_base": 398093.0, "taker_buy_quote": 12146.18621 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.03021, "high": 0.03033, "low": 0.03007, "close": 0.03024, "volume": 811489.0, "close_time": 1764719999999, "quote_volume": 24529.39687, "trades": 202, "taker_buy_base": 361431.0, "taker_buy_quote": 10929.0292 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0303, "high": 0.03073, "low": 0.03029, "close": 0.03056, "volume": 447273.0, "close_time": 1764734399999, "quote_volume": 13642.96967, "trades": 136, "taker_buy_base": 263541.0, "taker_buy_quote": 8046.94355 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03057, "high": 0.03118, "low": 0.03057, "close": 0.03101, "volume": 338508.0, "close_time": 1764748799999, "quote_volume": 10491.77452, "trades": 148, "taker_buy_base": 186222.0, "taker_buy_quote": 5770.44057 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03101, "high": 0.03118, "low": 0.03074, "close": 0.03096, "volume": 583684.0, "close_time": 1764763199999, "quote_volume": 18023.18206, "trades": 145, "taker_buy_base": 294789.0, "taker_buy_quote": 9099.12992 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03101, "high": 0.0311, "low": 0.03024, "close": 0.03085, "volume": 1238996.0, "close_time": 1764777599999, "quote_volume": 38120.28715, "trades": 286, "taker_buy_base": 575949.0, "taker_buy_quote": 17677.58689 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03084, "high": 0.03126, "low": 0.03067, "close": 0.03106, "volume": 626946.0, "close_time": 1764791999999, "quote_volume": 19410.96138, "trades": 264, "taker_buy_base": 300267.0, "taker_buy_quote": 9280.67559 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03101, "high": 0.03118, "low": 0.03089, "close": 0.03098, "volume": 267968.0, "close_time": 1764806399999, "quote_volume": 8310.29403, "trades": 137, "taker_buy_base": 155408.0, "taker_buy_quote": 4821.84354 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03104, "high": 0.03104, "low": 0.03068, "close": 0.03072, "volume": 239650.0, "close_time": 1764820799999, "quote_volume": 7387.03315, "trades": 82, "taker_buy_base": 80709.0, "taker_buy_quote": 2490.53794 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03069, "high": 0.03074, "low": 0.03046, "close": 0.03068, "volume": 288174.0, "close_time": 1764835199999, "quote_volume": 8821.29732, "trades": 133, "taker_buy_base": 148514.0, "taker_buy_quote": 4545.79576 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03055, "high": 0.03083, "low": 0.0305, "close": 0.03054, "volume": 529267.0, "close_time": 1764849599999, "quote_volume": 16194.45794, "trades": 357, "taker_buy_base": 229578.0, "taker_buy_quote": 7023.42908 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03054, "high": 0.03076, "low": 0.03021, "close": 0.03066, "volume": 549116.0, "close_time": 1764863999999, "quote_volume": 16711.79862, "trades": 597, "taker_buy_base": 293370.0, "taker_buy_quote": 8928.05566 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03066, "high": 0.03072, "low": 0.02964, "close": 0.03025, "volume": 825049.0, "close_time": 1764878399999, "quote_volume": 24914.11744, "trades": 499, "taker_buy_base": 465838.0, "taker_buy_quote": 14084.71415 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03024, "high": 0.03034, "low": 0.03001, "close": 0.0302, "volume": 472384.0, "close_time": 1764892799999, "quote_volume": 14245.22647, "trades": 550, "taker_buy_base": 243595.0, "taker_buy_quote": 7348.51122 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03019, "high": 0.03054, "low": 0.03017, "close": 0.03023, "volume": 542941.0, "close_time": 1764907199999, "quote_volume": 16464.91109, "trades": 569, "taker_buy_base": 255019.0, "taker_buy_quote": 7745.40886 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03019, "high": 0.03051, "low": 0.03007, "close": 0.03041, "volume": 373589.0, "close_time": 1764921599999, "quote_volume": 11310.2358, "trades": 536, "taker_buy_base": 229815.0, "taker_buy_quote": 6960.48486 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03037, "high": 0.03044, "low": 0.03004, "close": 0.03026, "volume": 2626069.0, "close_time": 1764935999999, "quote_volume": 79358.98826, "trades": 938, "taker_buy_base": 600584.0, "taker_buy_quote": 18139.69258 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03023, "high": 0.03038, "low": 0.02975, "close": 0.03008, "volume": 1705623.0, "close_time": 1764950399999, "quote_volume": 51358.12372, "trades": 870, "taker_buy_base": 624643.0, "taker_buy_quote": 18806.48313 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03006, "high": 0.03006, "low": 0.02924, "close": 0.02956, "volume": 825561.0, "close_time": 1764964799999, "quote_volume": 24393.82127, "trades": 882, "taker_buy_base": 435771.0, "taker_buy_quote": 12883.84989 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02955, "high": 0.02967, "low": 0.02939, "close": 0.02963, "volume": 549654.0, "close_time": 1764979199999, "quote_volume": 16232.53654, "trades": 989, "taker_buy_base": 253909.0, "taker_buy_quote": 7503.00753 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02963, "high": 0.02996, "low": 0.0296, "close": 0.02985, "volume": 242369.0, "close_time": 1764993599999, "quote_volume": 7198.50802, "trades": 576, "taker_buy_base": 187882.0, "taker_buy_quote": 5579.68394 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02983, "high": 0.03082, "low": 0.02969, "close": 0.03066, "volume": 2769744.0, "close_time": 1765007999999, "quote_volume": 84557.53224, "trades": 868, "taker_buy_base": 1690204.0, "taker_buy_quote": 51582.04997 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03065, "high": 0.03182, "low": 0.02947, "close": 0.03019, "volume": 14259205.0, "close_time": 1765022399999, "quote_volume": 438940.26858, "trades": 2470, "taker_buy_base": 7401954.0, "taker_buy_quote": 228168.88921 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03017, "high": 0.03156, "low": 0.03005, "close": 0.03096, "volume": 10244806.0, "close_time": 1765036799999, "quote_volume": 318893.88501, "trades": 1269, "taker_buy_base": 2946390.0, "taker_buy_quote": 91270.16806 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03094, "high": 0.03224, "low": 0.03094, "close": 0.03164, "volume": 11749056.0, "close_time": 1765051199999, "quote_volume": 373008.572, "trades": 2199, "taker_buy_base": 3643311.0, "taker_buy_quote": 115224.6165 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03165, "high": 0.03221, "low": 0.03137, "close": 0.03179, "volume": 1941194.0, "close_time": 1765065599999, "quote_volume": 61529.36595, "trades": 403, "taker_buy_base": 896934.0, "taker_buy_quote": 28431.49096 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0319, "high": 0.03212, "low": 0.03094, "close": 0.031, "volume": 3684008.0, "close_time": 1765079999999, "quote_volume": 115616.65152, "trades": 717, "taker_buy_base": 1585954.0, "taker_buy_quote": 49852.96516 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03099, "high": 0.03146, "low": 0.03079, "close": 0.03086, "volume": 1884798.0, "close_time": 1765094399999, "quote_volume": 58753.1825, "trades": 540, "taker_buy_base": 1022145.0, "taker_buy_quote": 31856.00685 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03087, "high": 0.03141, "low": 0.03087, "close": 0.0309, "volume": 1812075.0, "close_time": 1765108799999, "quote_volume": 56355.26391, "trades": 644, "taker_buy_base": 939342.0, "taker_buy_quote": 29216.7333 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03088, "high": 0.03135, "low": 0.03015, "close": 0.0312, "volume": 3623666.0, "close_time": 1765123199999, "quote_volume": 111693.32085, "trades": 1231, "taker_buy_base": 2124231.0, "taker_buy_quote": 65515.88574 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03112, "high": 0.03149, "low": 0.03073, "close": 0.03149, "volume": 940945.0, "close_time": 1765137599999, "quote_volume": 29290.47816, "trades": 416, "taker_buy_base": 494445.0, "taker_buy_quote": 15385.06763 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03147, "high": 0.03155, "low": 0.03057, "close": 0.03075, "volume": 1171858.0, "close_time": 1765151999999, "quote_volume": 36328.66177, "trades": 386, "taker_buy_base": 634604.0, "taker_buy_quote": 19684.96141 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03076, "high": 0.03119, "low": 0.03062, "close": 0.03103, "volume": 1260349.0, "close_time": 1765166399999, "quote_volume": 38973.01655, "trades": 654, "taker_buy_base": 593088.0, "taker_buy_quote": 18341.66308 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03104, "high": 0.03146, "low": 0.03102, "close": 0.03128, "volume": 1128982.0, "close_time": 1765180799999, "quote_volume": 35354.72627, "trades": 605, "taker_buy_base": 683066.0, "taker_buy_quote": 21398.47903 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03131, "high": 0.032, "low": 0.03125, "close": 0.03154, "volume": 2866195.0, "close_time": 1765195199999, "quote_volume": 90857.65962, "trades": 1082, "taker_buy_base": 1402906.0, "taker_buy_quote": 44485.86557 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03154, "high": 0.03188, "low": 0.03133, "close": 0.03142, "volume": 4386160.0, "close_time": 1765209599999, "quote_volume": 138871.75905, "trades": 1861, "taker_buy_base": 2575077.0, "taker_buy_quote": 81584.16896 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03141, "high": 0.03255, "low": 0.03128, "close": 0.03202, "volume": 4298645.0, "close_time": 1765223999999, "quote_volume": 137376.47659, "trades": 1679, "taker_buy_base": 2487688.0, "taker_buy_quote": 79454.43007 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03198, "high": 0.03228, "low": 0.03163, "close": 0.03175, "volume": 3548266.0, "close_time": 1765238399999, "quote_volume": 113093.8344, "trades": 845, "taker_buy_base": 1566743.0, "taker_buy_quote": 49925.16741 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03179, "high": 0.03355, "low": 0.03179, "close": 0.03353, "volume": 12304890.0, "close_time": 1765252799999, "quote_volume": 403594.02496, "trades": 2250, "taker_buy_base": 4497144.0, "taker_buy_quote": 147429.31274 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03358, "high": 0.03382, "low": 0.03282, "close": 0.03333, "volume": 5991291.0, "close_time": 1765267199999, "quote_volume": 199986.741, "trades": 1385, "taker_buy_base": 2743025.0, "taker_buy_quote": 91571.95285 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03337, "high": 0.03371, "low": 0.03281, "close": 0.03306, "volume": 4477216.0, "close_time": 1765281599999, "quote_volume": 149006.14741, "trades": 1123, "taker_buy_base": 1997826.0, "taker_buy_quote": 66595.52089 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03306, "high": 0.03377, "low": 0.03282, "close": 0.03334, "volume": 2557852.0, "close_time": 1765295999999, "quote_volume": 85079.20295, "trades": 995, "taker_buy_base": 1327095.0, "taker_buy_quote": 44154.46492 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03335, "high": 0.034, "low": 0.03324, "close": 0.03333, "volume": 1833857.0, "close_time": 1765310399999, "quote_volume": 61767.65794, "trades": 796, "taker_buy_base": 1016990.0, "taker_buy_quote": 34267.123 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.03332, "high": 0.03332, "low": 0.03274, "close": 0.03314, "volume": 808623.0, "close_time": 1765324799999, "quote_volume": 26740.18041, "trades": 275, "taker_buy_base": 339535.0, "taker_buy_quote": 11220.60666 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03314, "high": 0.03318, "low": 0.03262, "close": 0.03276, "volume": 603732.0, "close_time": 1765339199999, "quote_volume": 19830.08769, "trades": 162, "taker_buy_base": 231404.0, "taker_buy_quote": 7599.89649 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03275, "high": 0.03331, "low": 0.03268, "close": 0.03309, "volume": 1090998.0, "close_time": 1765353599999, "quote_volume": 35951.16549, "trades": 293, "taker_buy_base": 563898.0, "taker_buy_quote": 18601.01626 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03311, "high": 0.03321, "low": 0.03259, "close": 0.03265, "volume": 534100.0, "close_time": 1765367999999, "quote_volume": 17538.37088, "trades": 137, "taker_buy_base": 196612.0, "taker_buy_quote": 6464.76934 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03263, "high": 0.03276, "low": 0.03223, "close": 0.03261, "volume": 843696.0, "close_time": 1765382399999, "quote_volume": 27404.10854, "trades": 232, "taker_buy_base": 407858.0, "taker_buy_quote": 13229.95559 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03268, "high": 0.03325, "low": 0.03262, "close": 0.03291, "volume": 746672.0, "close_time": 1765396799999, "quote_volume": 24569.31613, "trades": 217, "taker_buy_base": 337311.0, "taker_buy_quote": 11082.62647 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03295, "high": 0.0333, "low": 0.03198, "close": 0.03223, "volume": 1278464.0, "close_time": 1765411199999, "quote_volume": 41528.45169, "trades": 439, "taker_buy_base": 605681.0, "taker_buy_quote": 19643.14364 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03223, "high": 0.03309, "low": 0.03195, "close": 0.03274, "volume": 4427990.0, "close_time": 1765425599999, "quote_volume": 143754.83316, "trades": 1410, "taker_buy_base": 2358023.0, "taker_buy_quote": 76626.79188 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03276, "high": 0.03365, "low": 0.0325, "close": 0.0333, "volume": 5555356.0, "close_time": 1765439999999, "quote_volume": 184564.99012, "trades": 1621, "taker_buy_base": 3172785.0, "taker_buy_quote": 105551.52039 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03324, "high": 0.03404, "low": 0.03277, "close": 0.03393, "volume": 6368375.0, "close_time": 1765454399999, "quote_volume": 212639.17532, "trades": 2193, "taker_buy_base": 3588190.0, "taker_buy_quote": 119953.14846 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03383, "high": 0.03402, "low": 0.03328, "close": 0.03338, "volume": 5102431.0, "close_time": 1765468799999, "quote_volume": 171631.76667, "trades": 1584, "taker_buy_base": 2341330.0, "taker_buy_quote": 78824.18058 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03329, "high": 0.03331, "low": 0.03228, "close": 0.0328, "volume": 3217772.0, "close_time": 1765483199999, "quote_volume": 105355.83373, "trades": 1169, "taker_buy_base": 1552255.0, "taker_buy_quote": 50882.70915 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03281, "high": 0.0335, "low": 0.03276, "close": 0.0332, "volume": 1934111.0, "close_time": 1765497599999, "quote_volume": 64106.59052, "trades": 708, "taker_buy_base": 1228659.0, "taker_buy_quote": 40729.4931 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03315, "high": 0.0333, "low": 0.03274, "close": 0.03286, "volume": 1220546.0, "close_time": 1765511999999, "quote_volume": 40274.98277, "trades": 310, "taker_buy_base": 557628.0, "taker_buy_quote": 18398.62364 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03287, "high": 0.03351, "low": 0.03274, "close": 0.0334, "volume": 1375955.0, "close_time": 1765526399999, "quote_volume": 45603.15819, "trades": 380, "taker_buy_base": 748549.0, "taker_buy_quote": 24796.35075 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03339, "high": 0.03456, "low": 0.03318, "close": 0.03403, "volume": 5522181.0, "close_time": 1765540799999, "quote_volume": 187855.65356, "trades": 1263, "taker_buy_base": 2976093.0, "taker_buy_quote": 101190.55685 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03401, "high": 0.03425, "low": 0.03303, "close": 0.03325, "volume": 3374788.0, "close_time": 1765555199999, "quote_volume": 113982.70451, "trades": 719, "taker_buy_base": 1614670.0, "taker_buy_quote": 54529.68587 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0332, "high": 0.03376, "low": 0.03238, "close": 0.03347, "volume": 3697511.0, "close_time": 1765569599999, "quote_volume": 122359.63175, "trades": 846, "taker_buy_base": 1961664.0, "taker_buy_quote": 64931.03023 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03348, "high": 0.03385, "low": 0.03325, "close": 0.03353, "volume": 2099234.0, "close_time": 1765583999999, "quote_volume": 70488.76205, "trades": 437, "taker_buy_base": 1254256.0, "taker_buy_quote": 42121.17172 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03357, "high": 0.0342, "low": 0.03353, "close": 0.03386, "volume": 2440291.0, "close_time": 1765598399999, "quote_volume": 82662.07196, "trades": 437, "taker_buy_base": 1190392.0, "taker_buy_quote": 40338.6416 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03385, "high": 0.0342, "low": 0.03341, "close": 0.03345, "volume": 1623469.0, "close_time": 1765612799999, "quote_volume": 54875.84731, "trades": 244, "taker_buy_base": 785014.0, "taker_buy_quote": 26542.68275 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03344, "high": 0.03354, "low": 0.03315, "close": 0.03315, "volume": 1160658.0, "close_time": 1765627199999, "quote_volume": 38722.00552, "trades": 239, "taker_buy_base": 502032.0, "taker_buy_quote": 16755.86741 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03314, "high": 0.03352, "low": 0.03312, "close": 0.03343, "volume": 499193.0, "close_time": 1765641599999, "quote_volume": 16625.40802, "trades": 118, "taker_buy_base": 293582.0, "taker_buy_quote": 9776.32124 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0334, "high": 0.03348, "low": 0.03325, "close": 0.03334, "volume": 225162.0, "close_time": 1765655999999, "quote_volume": 7507.9517, "trades": 89, "taker_buy_base": 49909.0, "taker_buy_quote": 1664.54839 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03333, "high": 0.0337, "low": 0.03325, "close": 0.03348, "volume": 725884.0, "close_time": 1765670399999, "quote_volume": 24267.69217, "trades": 221, "taker_buy_base": 387272.0, "taker_buy_quote": 12948.55648 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03351, "high": 0.03352, "low": 0.03324, "close": 0.03339, "volume": 373829.0, "close_time": 1765684799999, "quote_volume": 12476.44703, "trades": 190, "taker_buy_base": 136788.0, "taker_buy_quote": 4563.59856 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03336, "high": 0.0336, "low": 0.03306, "close": 0.0332, "volume": 629151.0, "close_time": 1765699199999, "quote_volume": 20981.36283, "trades": 149, "taker_buy_base": 362305.0, "taker_buy_quote": 12074.48739 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03318, "high": 0.0334, "low": 0.03272, "close": 0.03297, "volume": 884228.0, "close_time": 1765713599999, "quote_volume": 29247.72941, "trades": 179, "taker_buy_base": 462506.0, "taker_buy_quote": 15297.01613 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03295, "high": 0.03311, "low": 0.03258, "close": 0.03278, "volume": 952697.0, "close_time": 1765727999999, "quote_volume": 31258.01414, "trades": 239, "taker_buy_base": 439925.0, "taker_buy_quote": 14442.52234 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.03282, "high": 0.03291, "low": 0.03225, "close": 0.03241, "volume": 1095898.0, "close_time": 1765742399999, "quote_volume": 35707.06898, "trades": 268, "taker_buy_base": 492570.0, "taker_buy_quote": 16045.00523 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03239, "high": 0.03251, "low": 0.03184, "close": 0.03204, "volume": 744011.0, "close_time": 1765756799999, "quote_volume": 23918.06906, "trades": 205, "taker_buy_base": 338557.0, "taker_buy_quote": 10905.33272 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03203, "high": 0.03269, "low": 0.03202, "close": 0.03239, "volume": 941744.0, "close_time": 1765771199999, "quote_volume": 30394.13814, "trades": 243, "taker_buy_base": 479501.0, "taker_buy_quote": 15463.69674 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03246, "high": 0.03261, "low": 0.03238, "close": 0.03249, "volume": 569499.0, "close_time": 1765785599999, "quote_volume": 18513.56816, "trades": 154, "taker_buy_base": 245452.0, "taker_buy_quote": 7964.70968 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03251, "high": 0.03267, "low": 0.03239, "close": 0.0325, "volume": 656160.0, "close_time": 1765799999999, "quote_volume": 21352.80604, "trades": 168, "taker_buy_base": 346291.0, "taker_buy_quote": 11275.5643 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0325, "high": 0.03264, "low": 0.03091, "close": 0.03106, "volume": 2354271.0, "close_time": 1765814399999, "quote_volume": 74175.50919, "trades": 496, "taker_buy_base": 1082191.0, "taker_buy_quote": 34114.48537 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.03096, "high": 0.03106, "low": 0.02995, "close": 0.03056, "volume": 1638477.0, "close_time": 1765828799999, "quote_volume": 50004.82304, "trades": 361, "taker_buy_base": 868919.0, "taker_buy_quote": 26581.43467 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.03044, "high": 0.03079, "low": 0.03029, "close": 0.03066, "volume": 523645.0, "close_time": 1765843199999, "quote_volume": 15968.15595, "trades": 126, "taker_buy_base": 342230.0, "taker_buy_quote": 10423.59674 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03067, "high": 0.03071, "low": 0.03007, "close": 0.0304, "volume": 983484.0, "close_time": 1765857599999, "quote_volume": 29904.36633, "trades": 183, "taker_buy_base": 373849.0, "taker_buy_quote": 11363.93261 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0304, "high": 0.03044, "low": 0.02995, "close": 0.03015, "volume": 1182558.0, "close_time": 1765871999999, "quote_volume": 35725.13312, "trades": 322, "taker_buy_base": 613066.0, "taker_buy_quote": 18520.51677 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.03014, "high": 0.03061, "low": 0.03005, "close": 0.03022, "volume": 1259163.0, "close_time": 1765886399999, "quote_volume": 38186.67711, "trades": 282, "taker_buy_base": 767185.0, "taker_buy_quote": 23275.85846 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03025, "high": 0.03051, "low": 0.02981, "close": 0.0305, "volume": 2371284.0, "close_time": 1765900799999, "quote_volume": 71719.04494, "trades": 390, "taker_buy_base": 934184.0, "taker_buy_quote": 28253.62843 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.03049, "high": 0.03057, "low": 0.03018, "close": 0.03038, "volume": 676674.0, "close_time": 1765915199999, "quote_volume": 20579.35722, "trades": 198, "taker_buy_base": 246991.0, "taker_buy_quote": 7507.72623 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.03038, "high": 0.03041, "low": 0.03025, "close": 0.03041, "volume": 413664.0, "close_time": 1765929599999, "quote_volume": 12543.657, "trades": 122, "taker_buy_base": 111013.0, "taker_buy_quote": 3366.88251 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03039, "high": 0.03051, "low": 0.03009, "close": 0.03009, "volume": 435374.0, "close_time": 1765943999999, "quote_volume": 13185.77753, "trades": 70, "taker_buy_base": 149365.0, "taker_buy_quote": 4520.29031 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.03006, "high": 0.03026, "low": 0.02997, "close": 0.03016, "volume": 110384.0, "close_time": 1765958399999, "quote_volume": 3321.74544, "trades": 44, "taker_buy_base": 69516.0, "taker_buy_quote": 2093.54282 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.03012, "high": 0.03012, "low": 0.02994, "close": 0.03007, "volume": 233739.0, "close_time": 1765972799999, "quote_volume": 7015.96947, "trades": 88, "taker_buy_base": 175673.0, "taker_buy_quote": 5272.6407 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03007, "high": 0.0309, "low": 0.02973, "close": 0.02982, "volume": 1232132.0, "close_time": 1765987199999, "quote_volume": 37128.7245, "trades": 358, "taker_buy_base": 583301.0, "taker_buy_quote": 17588.12331 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02981, "high": 0.02996, "low": 0.02884, "close": 0.02903, "volume": 1671565.0, "close_time": 1766001599999, "quote_volume": 48852.99134, "trades": 440, "taker_buy_base": 831015.0, "taker_buy_quote": 24270.94161 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02905, "high": 0.02926, "low": 0.02876, "close": 0.02911, "volume": 461532.0, "close_time": 1766015999999, "quote_volume": 13416.04496, "trades": 131, "taker_buy_base": 207916.0, "taker_buy_quote": 6030.48065 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02918, "high": 0.02933, "low": 0.02894, "close": 0.02895, "volume": 269485.0, "close_time": 1766030399999, "quote_volume": 7836.99913, "trades": 77, "taker_buy_base": 132693.0, "taker_buy_quote": 3854.44107 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02905, "high": 0.02905, "low": 0.0286, "close": 0.02879, "volume": 633704.0, "close_time": 1766044799999, "quote_volume": 18225.44208, "trades": 171, "taker_buy_base": 291416.0, "taker_buy_quote": 8379.19472 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02881, "high": 0.02896, "low": 0.02873, "close": 0.02894, "volume": 1126682.0, "close_time": 1766059199999, "quote_volume": 32528.08418, "trades": 329, "taker_buy_base": 574627.0, "taker_buy_quote": 16587.28353 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02893, "high": 0.02973, "low": 0.02885, "close": 0.02952, "volume": 1356116.0, "close_time": 1766073599999, "quote_volume": 39720.53505, "trades": 544, "taker_buy_base": 627257.0, "taker_buy_quote": 18372.59207 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02954, "high": 0.02969, "low": 0.02808, "close": 0.0282, "volume": 2384232.0, "close_time": 1766087999999, "quote_volume": 68610.69851, "trades": 839, "taker_buy_base": 1199378.0, "taker_buy_quote": 34515.6477 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0283, "high": 0.02892, "low": 0.02829, "close": 0.02872, "volume": 833564.0, "close_time": 1766102399999, "quote_volume": 23870.93033, "trades": 359, "taker_buy_base": 440739.0, "taker_buy_quote": 12630.25354 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02872, "high": 0.02973, "low": 0.02857, "close": 0.02969, "volume": 749325.0, "close_time": 1766116799999, "quote_volume": 21637.61006, "trades": 239, "taker_buy_base": 397095.0, "taker_buy_quote": 11460.76886 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02963, "high": 0.03079, "low": 0.02963, "close": 0.03078, "volume": 5894116.0, "close_time": 1766131199999, "quote_volume": 179584.59509, "trades": 846, "taker_buy_base": 3058675.0, "taker_buy_quote": 93202.86125 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.03085, "high": 0.03196, "low": 0.03063, "close": 0.03194, "volume": 8601999.0, "close_time": 1766145599999, "quote_volume": 269387.50982, "trades": 1196, "taker_buy_base": 4615601.0, "taker_buy_quote": 144388.1237 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.03193, "high": 0.03499, "low": 0.03168, "close": 0.03499, "volume": 18877933.0, "close_time": 1766159999999, "quote_volume": 624509.26591, "trades": 3037, "taker_buy_base": 9572069.0, "taker_buy_quote": 317307.24162 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.035, "high": 0.03651, "low": 0.03426, "close": 0.03534, "volume": 18788823.0, "close_time": 1766174399999, "quote_volume": 666811.68249, "trades": 3377, "taker_buy_base": 9818916.0, "taker_buy_quote": 348460.02621 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.03538, "high": 0.03616, "low": 0.03487, "close": 0.03583, "volume": 7383101.0, "close_time": 1766188799999, "quote_volume": 262316.11067, "trades": 1257, "taker_buy_base": 3960419.0, "taker_buy_quote": 140627.21916 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03582, "high": 0.03968, "low": 0.03507, "close": 0.03717, "volume": 12242505.0, "close_time": 1766203199999, "quote_volume": 458055.43973, "trades": 2500, "taker_buy_base": 6316682.0, "taker_buy_quote": 236765.35209 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.03713, "high": 0.03876, "low": 0.03682, "close": 0.03707, "volume": 13220989.0, "close_time": 1766217599999, "quote_volume": 498887.7559, "trades": 2584, "taker_buy_base": 5373714.0, "taker_buy_quote": 202585.6625 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.03705, "high": 0.03874, "low": 0.03668, "close": 0.03736, "volume": 10499477.0, "close_time": 1766231999999, "quote_volume": 397147.09319, "trades": 2032, "taker_buy_base": 4424583.0, "taker_buy_quote": 167114.92377 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.03749, "high": 0.03785, "low": 0.03585, "close": 0.03597, "volume": 9773805.0, "close_time": 1766246399999, "quote_volume": 362052.70048, "trades": 2038, "taker_buy_base": 4459858.0, "taker_buy_quote": 165389.16098 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.03598, "high": 0.03636, "low": 0.0357, "close": 0.03604, "volume": 2859066.0, "close_time": 1766260799999, "quote_volume": 103280.42195, "trades": 806, "taker_buy_base": 1562206.0, "taker_buy_quote": 56419.27356 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.03604, "high": 0.037, "low": 0.03604, "close": 0.03677, "volume": 3398580.0, "close_time": 1766275199999, "quote_volume": 124331.64569, "trades": 1204, "taker_buy_base": 1782738.0, "taker_buy_quote": 65174.00978 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03677, "high": 0.03711, "low": 0.03523, "close": 0.03537, "volume": 4460675.0, "close_time": 1766289599999, "quote_volume": 161043.16916, "trades": 1624, "taker_buy_base": 1633670.0, "taker_buy_quote": 59378.68007 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.03534, "high": 0.03791, "low": 0.03534, "close": 0.0369, "volume": 9202894.0, "close_time": 1766303999999, "quote_volume": 339220.5884, "trades": 3612, "taker_buy_base": 5321131.0, "taker_buy_quote": 196079.17808 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.03694, "high": 0.03898, "low": 0.03673, "close": 0.03741, "volume": 12852828.0, "close_time": 1766318399999, "quote_volume": 487131.17904, "trades": 4566, "taker_buy_base": 7041068.0, "taker_buy_quote": 267128.46334 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03738, "high": 0.03744, "low": 0.0358, "close": 0.03652, "volume": 5126996.0, "close_time": 1766332799999, "quote_volume": 185993.32475, "trades": 2227, "taker_buy_base": 2312397.0, "taker_buy_quote": 83829.71435 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03653, "high": 0.03727, "low": 0.03563, "close": 0.03612, "volume": 6673448.0, "close_time": 1766347199999, "quote_volume": 242677.87955, "trades": 2487, "taker_buy_base": 2844637.0, "taker_buy_quote": 103603.3423 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.03612, "high": 0.03638, "low": 0.03581, "close": 0.03617, "volume": 3120333.0, "close_time": 1766361599999, "quote_volume": 112775.22774, "trades": 1156, "taker_buy_base": 1450931.0, "taker_buy_quote": 52448.41641 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03618, "high": 0.03715, "low": 0.03559, "close": 0.03636, "volume": 6832218.0, "close_time": 1766375999999, "quote_volume": 248606.92084, "trades": 2657, "taker_buy_base": 3160496.0, "taker_buy_quote": 115111.18037 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.03633, "high": 0.03672, "low": 0.03593, "close": 0.03613, "volume": 3111136.0, "close_time": 1766390399999, "quote_volume": 113238.149, "trades": 1214, "taker_buy_base": 1725563.0, "taker_buy_quote": 62844.27125 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0361, "high": 0.03618, "low": 0.0356, "close": 0.03591, "volume": 1928372.0, "close_time": 1766404799999, "quote_volume": 69172.6114, "trades": 885, "taker_buy_base": 1086998.0, "taker_buy_quote": 39019.28419 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.03593, "high": 0.03617, "low": 0.03538, "close": 0.03554, "volume": 3174359.0, "close_time": 1766419199999, "quote_volume": 113091.81855, "trades": 1108, "taker_buy_base": 1628076.0, "taker_buy_quote": 57927.26536 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.03558, "high": 0.03596, "low": 0.03522, "close": 0.03531, "volume": 3310962.0, "close_time": 1766433599999, "quote_volume": 118135.69648, "trades": 1292, "taker_buy_base": 1263481.0, "taker_buy_quote": 45120.07577 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.03531, "high": 0.03618, "low": 0.03512, "close": 0.03602, "volume": 5493655.0, "close_time": 1766447999999, "quote_volume": 196049.39836, "trades": 2059, "taker_buy_base": 3094365.0, "taker_buy_quote": 110545.97093 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03601, "high": 0.03601, "low": 0.03542, "close": 0.03563, "volume": 1112354.0, "close_time": 1766462399999, "quote_volume": 39665.8311, "trades": 493, "taker_buy_base": 497376.0, "taker_buy_quote": 17742.82665 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03563, "high": 0.03592, "low": 0.03492, "close": 0.03499, "volume": 2049958.0, "close_time": 1766476799999, "quote_volume": 72364.37691, "trades": 947, "taker_buy_base": 873197.0, "taker_buy_quote": 30835.68646 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.03506, "high": 0.03517, "low": 0.03472, "close": 0.0351, "volume": 1410624.0, "close_time": 1766491199999, "quote_volume": 49268.04938, "trades": 706, "taker_buy_base": 800912.0, "taker_buy_quote": 28004.87313 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.03506, "high": 0.03527, "low": 0.03446, "close": 0.03469, "volume": 3874205.0, "close_time": 1766505599999, "quote_volume": 134686.73291, "trades": 1275, "taker_buy_base": 2285032.0, "taker_buy_quote": 79411.53614 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.03467, "high": 0.03504, "low": 0.03448, "close": 0.03457, "volume": 1014371.0, "close_time": 1766519999999, "quote_volume": 35207.91758, "trades": 458, "taker_buy_base": 529348.0, "taker_buy_quote": 18375.89251 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.03458, "high": 0.03471, "low": 0.03429, "close": 0.03458, "volume": 3254433.0, "close_time": 1766534399999, "quote_volume": 112420.11653, "trades": 749, "taker_buy_base": 792549.0, "taker_buy_quote": 27352.25413 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03459, "high": 0.03545, "low": 0.03451, "close": 0.03529, "volume": 5646903.0, "close_time": 1766548799999, "quote_volume": 196453.15853, "trades": 1129, "taker_buy_base": 1298798.0, "taker_buy_quote": 45377.04165 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0353, "high": 0.03594, "low": 0.03467, "close": 0.03491, "volume": 4259279.0, "close_time": 1766563199999, "quote_volume": 149532.52039, "trades": 1089, "taker_buy_base": 1728187.0, "taker_buy_quote": 60806.99021 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.03491, "high": 0.03531, "low": 0.03459, "close": 0.0351, "volume": 2099735.0, "close_time": 1766577599999, "quote_volume": 73166.9088, "trades": 758, "taker_buy_base": 911250.0, "taker_buy_quote": 31782.07363 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.03512, "high": 0.03605, "low": 0.03496, "close": 0.03535, "volume": 4832528.0, "close_time": 1766591999999, "quote_volume": 171288.40433, "trades": 1286, "taker_buy_base": 1729939.0, "taker_buy_quote": 61134.62813 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.03535, "high": 0.03541, "low": 0.03489, "close": 0.03504, "volume": 1748654.0, "close_time": 1766606399999, "quote_volume": 61462.74464, "trades": 515, "taker_buy_base": 1259495.0, "taker_buy_quote": 44275.14844 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03505, "high": 0.0351, "low": 0.03461, "close": 0.03496, "volume": 976890.0, "close_time": 1766620799999, "quote_volume": 33984.84567, "trades": 324, "taker_buy_base": 494010.0, "taker_buy_quote": 17198.35113 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03495, "high": 0.03523, "low": 0.03488, "close": 0.03519, "volume": 1286288.0, "close_time": 1766635199999, "quote_volume": 45093.23018, "trades": 429, "taker_buy_base": 637642.0, "taker_buy_quote": 22354.36989 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03518, "high": 0.03518, "low": 0.03485, "close": 0.03503, "volume": 563948.0, "close_time": 1766649599999, "quote_volume": 19721.21398, "trades": 183, "taker_buy_base": 300656.0, "taker_buy_quote": 10513.08694 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03507, "high": 0.03516, "low": 0.0346, "close": 0.0347, "volume": 1119228.0, "close_time": 1766663999999, "quote_volume": 38945.91442, "trades": 382, "taker_buy_base": 316571.0, "taker_buy_quote": 11025.2324 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.03466, "high": 0.03488, "low": 0.0342, "close": 0.03436, "volume": 959459.0, "close_time": 1766678399999, "quote_volume": 33138.74592, "trades": 415, "taker_buy_base": 328595.0, "taker_buy_quote": 11353.92278 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03439, "high": 0.03467, "low": 0.03426, "close": 0.03457, "volume": 732566.0, "close_time": 1766692799999, "quote_volume": 25219.79189, "trades": 247, "taker_buy_base": 293254.0, "taker_buy_quote": 10088.67706 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.03456, "high": 0.03467, "low": 0.03378, "close": 0.0339, "volume": 1079841.0, "close_time": 1766707199999, "quote_volume": 36815.28151, "trades": 260, "taker_buy_base": 467592.0, "taker_buy_quote": 15938.27757 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.03381, "high": 0.03454, "low": 0.03344, "close": 0.03428, "volume": 1719388.0, "close_time": 1766721599999, "quote_volume": 58406.2046, "trades": 402, "taker_buy_base": 660927.0, "taker_buy_quote": 22496.35705 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.03417, "high": 0.03451, "low": 0.03406, "close": 0.03436, "volume": 682108.0, "close_time": 1766735999999, "quote_volume": 23414.40178, "trades": 208, "taker_buy_base": 417772.0, "taker_buy_quote": 14349.17081 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.03435, "high": 0.036, "low": 0.03435, "close": 0.03598, "volume": 3433035.0, "close_time": 1766750399999, "quote_volume": 121688.99403, "trades": 844, "taker_buy_base": 1477450.0, "taker_buy_quote": 52135.5109 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.03597, "high": 0.03637, "low": 0.03511, "close": 0.03525, "volume": 3735541.0, "close_time": 1766764799999, "quote_volume": 133082.55335, "trades": 890, "taker_buy_base": 1257874.0, "taker_buy_quote": 44895.03629 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.03528, "high": 0.03581, "low": 0.03481, "close": 0.03581, "volume": 1343691.0, "close_time": 1766779199999, "quote_volume": 47315.47165, "trades": 370, "taker_buy_base": 812472.0, "taker_buy_quote": 28636.64618 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.03579, "high": 0.03696, "low": 0.0356, "close": 0.03651, "volume": 2083197.0, "close_time": 1766793599999, "quote_volume": 75702.75071, "trades": 610, "taker_buy_base": 1051539.0, "taker_buy_quote": 38239.77955 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03651, "high": 0.03714, "low": 0.03606, "close": 0.03656, "volume": 1886995.0, "close_time": 1766807999999, "quote_volume": 69112.12198, "trades": 574, "taker_buy_base": 890960.0, "taker_buy_quote": 32650.65005 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.03667, "high": 0.03685, "low": 0.03614, "close": 0.03624, "volume": 694500.0, "close_time": 1766822399999, "quote_volume": 25296.4098, "trades": 243, "taker_buy_base": 272815.0, "taker_buy_quote": 9936.70475 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.03618, "high": 0.03625, "low": 0.03567, "close": 0.03614, "volume": 2644037.0, "close_time": 1766836799999, "quote_volume": 94900.51874, "trades": 497, "taker_buy_base": 1870245.0, "taker_buy_quote": 67054.89116 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.03615, "high": 0.03652, "low": 0.03594, "close": 0.03652, "volume": 1692482.0, "close_time": 1766851199999, "quote_volume": 61288.03072, "trades": 348, "taker_buy_base": 746184.0, "taker_buy_quote": 27013.41056 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0365, "high": 0.03657, "low": 0.03626, "close": 0.03626, "volume": 577963.0, "close_time": 1766865599999, "quote_volume": 21021.86967, "trades": 148, "taker_buy_base": 261645.0, "taker_buy_quote": 9523.81814 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03629, "high": 0.03657, "low": 0.03612, "close": 0.03641, "volume": 751718.0, "close_time": 1766879999999, "quote_volume": 27302.2026, "trades": 161, "taker_buy_base": 379482.0, "taker_buy_quote": 13784.72948 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03648, "high": 0.0371, "low": 0.03645, "close": 0.03651, "volume": 1726114.0, "close_time": 1766894399999, "quote_volume": 63329.04028, "trades": 441, "taker_buy_base": 733144.0, "taker_buy_quote": 26882.52403 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.03646, "high": 0.03694, "low": 0.03641, "close": 0.03686, "volume": 584581.0, "close_time": 1766908799999, "quote_volume": 21471.08969, "trades": 265, "taker_buy_base": 333284.0, "taker_buy_quote": 12237.77804 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.03686, "high": 0.03699, "low": 0.0364, "close": 0.0365, "volume": 1842447.0, "close_time": 1766923199999, "quote_volume": 67440.26596, "trades": 371, "taker_buy_base": 664012.0, "taker_buy_quote": 24287.47107 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03648, "high": 0.03688, "low": 0.03628, "close": 0.03653, "volume": 1998957.0, "close_time": 1766937599999, "quote_volume": 73057.08351, "trades": 524, "taker_buy_base": 1056896.0, "taker_buy_quote": 38587.17422 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03661, "high": 0.03676, "low": 0.03601, "close": 0.03616, "volume": 1134464.0, "close_time": 1766951999999, "quote_volume": 41355.82108, "trades": 369, "taker_buy_base": 425456.0, "taker_buy_quote": 15498.92081 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.03612, "high": 0.03624, "low": 0.03582, "close": 0.03624, "volume": 407526.0, "close_time": 1766966399999, "quote_volume": 14661.15813, "trades": 109, "taker_buy_base": 171645.0, "taker_buy_quote": 6170.27418 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03623, "high": 0.03692, "low": 0.03621, "close": 0.03688, "volume": 1251234.0, "close_time": 1766980799999, "quote_volume": 45836.41292, "trades": 387, "taker_buy_base": 406509.0, "taker_buy_quote": 14902.9224 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03687, "high": 0.03829, "low": 0.03678, "close": 0.03827, "volume": 4191598.0, "close_time": 1766995199999, "quote_volume": 157500.13248, "trades": 1095, "taker_buy_base": 1428623.0, "taker_buy_quote": 53697.63066 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03815, "high": 0.0384, "low": 0.03702, "close": 0.03762, "volume": 3820320.0, "close_time": 1767009599999, "quote_volume": 143926.57424, "trades": 887, "taker_buy_base": 1731342.0, "taker_buy_quote": 65205.97326 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.03763, "high": 0.03771, "low": 0.03699, "close": 0.03725, "volume": 2115429.0, "close_time": 1767023999999, "quote_volume": 79006.22516, "trades": 482, "taker_buy_base": 1091680.0, "taker_buy_quote": 40743.72114 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0372, "high": 0.03723, "low": 0.03655, "close": 0.03679, "volume": 798676.0, "close_time": 1767038399999, "quote_volume": 29452.28712, "trades": 267, "taker_buy_base": 312035.0, "taker_buy_quote": 11525.72763 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.03672, "high": 0.03754, "low": 0.03646, "close": 0.03702, "volume": 1924144.0, "close_time": 1767052799999, "quote_volume": 71211.37681, "trades": 393, "taker_buy_base": 773672.0, "taker_buy_quote": 28552.37732 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03696, "high": 0.03726, "low": 0.03677, "close": 0.03726, "volume": 525704.0, "close_time": 1767067199999, "quote_volume": 19461.11559, "trades": 183, "taker_buy_base": 332940.0, "taker_buy_quote": 12311.22715 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.03724, "high": 0.03773, "low": 0.03668, "close": 0.03745, "volume": 1972518.0, "close_time": 1767081599999, "quote_volume": 73579.45578, "trades": 343, "taker_buy_base": 597497.0, "taker_buy_quote": 22192.13583 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.03748, "high": 0.0384, "low": 0.03748, "close": 0.03759, "volume": 3223784.0, "close_time": 1767095999999, "quote_volume": 122305.45718, "trades": 455, "taker_buy_base": 954148.0, "taker_buy_quote": 36247.42208 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.03774, "high": 0.0381, "low": 0.03733, "close": 0.03807, "volume": 978406.0, "close_time": 1767110399999, "quote_volume": 36813.8367, "trades": 264, "taker_buy_base": 514691.0, "taker_buy_quote": 19392.15822 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03807, "high": 0.03833, "low": 0.0376, "close": 0.03811, "volume": 5521112.0, "close_time": 1767124799999, "quote_volume": 210020.26686, "trades": 587, "taker_buy_base": 771655.0, "taker_buy_quote": 29362.51328 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.03796, "high": 0.03984, "low": 0.03793, "close": 0.03971, "volume": 4264937.0, "close_time": 1767139199999, "quote_volume": 167348.05922, "trades": 1113, "taker_buy_base": 2078178.0, "taker_buy_quote": 81394.30933 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.03968, "high": 0.0411, "low": 0.03949, "close": 0.04063, "volume": 3979361.0, "close_time": 1767153599999, "quote_volume": 160098.21907, "trades": 1210, "taker_buy_base": 2451102.0, "taker_buy_quote": 98657.05912 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.04065, "high": 0.04325, "low": 0.04044, "close": 0.0429, "volume": 7803669.0, "close_time": 1767167999999, "quote_volume": 327666.29984, "trades": 2382, "taker_buy_base": 3939851.0, "taker_buy_quote": 165717.38913 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0429, "high": 0.04582, "low": 0.04248, "close": 0.04416, "volume": 20767640.0, "close_time": 1767182399999, "quote_volume": 919808.06705, "trades": 5986, "taker_buy_base": 11170931.0, "taker_buy_quote": 494100.09761 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.04419, "high": 0.0454, "low": 0.04327, "close": 0.04519, "volume": 11570302.0, "close_time": 1767196799999, "quote_volume": 515316.86706, "trades": 2732, "taker_buy_base": 6351573.0, "taker_buy_quote": 282733.4728 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.04506, "high": 0.04524, "low": 0.04328, "close": 0.04348, "volume": 4227875.0, "close_time": 1767211199999, "quote_volume": 186759.62129, "trades": 1538, "taker_buy_base": 1972447.0, "taker_buy_quote": 87306.61319 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.04353, "high": 0.04391, "low": 0.04214, "close": 0.04221, "volume": 3543313.0, "close_time": 1767225599999, "quote_volume": 152522.38324, "trades": 1103, "taker_buy_base": 1363586.0, "taker_buy_quote": 58730.06639 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.04223, "high": 0.04293, "low": 0.04192, "close": 0.0424, "volume": 5201122.0, "close_time": 1767239999999, "quote_volume": 220895.03897, "trades": 2215, "taker_buy_base": 2775373.0, "taker_buy_quote": 117977.92838 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0424, "high": 0.04321, "low": 0.04212, "close": 0.04263, "volume": 2678935.0, "close_time": 1767254399999, "quote_volume": 114166.70662, "trades": 1239, "taker_buy_base": 1697143.0, "taker_buy_quote": 72396.63573 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.04266, "high": 0.04285, "low": 0.04221, "close": 0.04244, "volume": 2388388.0, "close_time": 1767268799999, "quote_volume": 101503.48744, "trades": 773, "taker_buy_base": 914381.0, "taker_buy_quote": 38859.69312 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.04241, "high": 0.04255, "low": 0.04146, "close": 0.04187, "volume": 2588628.0, "close_time": 1767283199999, "quote_volume": 108594.38152, "trades": 932, "taker_buy_base": 1379721.0, "taker_buy_quote": 57882.26675 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.04185, "high": 0.04203, "low": 0.04145, "close": 0.04177, "volume": 2024951.0, "close_time": 1767297599999, "quote_volume": 84556.46692, "trades": 780, "taker_buy_base": 841627.0, "taker_buy_quote": 35164.51632 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0416, "high": 0.04192, "low": 0.04102, "close": 0.04113, "volume": 872788.0, "close_time": 1767311999999, "quote_volume": 36300.59818, "trades": 417, "taker_buy_base": 447041.0, "taker_buy_quote": 18626.39824 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.04117, "high": 0.04432, "low": 0.04117, "close": 0.04333, "volume": 4767100.0, "close_time": 1767326399999, "quote_volume": 204269.37744, "trades": 2005, "taker_buy_base": 2230153.0, "taker_buy_quote": 95416.56101 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.04334, "high": 0.04642, "low": 0.04273, "close": 0.04474, "volume": 12246873.0, "close_time": 1767340799999, "quote_volume": 547121.23514, "trades": 5470, "taker_buy_base": 5925359.0, "taker_buy_quote": 264414.35925 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.04471, "high": 0.04532, "low": 0.04362, "close": 0.04403, "volume": 3678173.0, "close_time": 1767355199999, "quote_volume": 162926.50904, "trades": 1388, "taker_buy_base": 1685024.0, "taker_buy_quote": 74708.08943 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.04405, "high": 0.04411, "low": 0.04323, "close": 0.04365, "volume": 2283816.0, "close_time": 1767369599999, "quote_volume": 99629.25438, "trades": 902, "taker_buy_base": 944636.0, "taker_buy_quote": 41222.72208 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.04352, "high": 0.04432, "low": 0.04349, "close": 0.04382, "volume": 2569361.0, "close_time": 1767383999999, "quote_volume": 112996.23493, "trades": 947, "taker_buy_base": 1032812.0, "taker_buy_quote": 45456.39249 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.04379, "high": 0.044, "low": 0.04359, "close": 0.04386, "volume": 435643.0, "close_time": 1767398399999, "quote_volume": 19093.98286, "trades": 203, "taker_buy_base": 204203.0, "taker_buy_quote": 8956.22391 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.04389, "high": 0.04455, "low": 0.04361, "close": 0.0443, "volume": 900922.0, "close_time": 1767412799999, "quote_volume": 39674.70264, "trades": 404, "taker_buy_base": 540478.0, "taker_buy_quote": 23816.30797 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.04432, "high": 0.04559, "low": 0.04402, "close": 0.04492, "volume": 2518335.0, "close_time": 1767427199999, "quote_volume": 112920.14026, "trades": 826, "taker_buy_base": 1447534.0, "taker_buy_quote": 64885.20354 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.04498, "high": 0.04535, "low": 0.04425, "close": 0.04455, "volume": 3719495.0, "close_time": 1767441599999, "quote_volume": 166654.76862, "trades": 1053, "taker_buy_base": 1326583.0, "taker_buy_quote": 59391.58933 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.04456, "high": 0.04676, "low": 0.04444, "close": 0.04511, "volume": 6792351.0, "close_time": 1767455999999, "quote_volume": 309790.15326, "trades": 1757, "taker_buy_base": 3306087.0, "taker_buy_quote": 151029.31759 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.04512, "high": 0.04606, "low": 0.045, "close": 0.04558, "volume": 2895172.0, "close_time": 1767470399999, "quote_volume": 132201.4354, "trades": 828, "taker_buy_base": 1855580.0, "taker_buy_quote": 84788.94024 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.04563, "high": 0.04589, "low": 0.04525, "close": 0.04563, "volume": 1690620.0, "close_time": 1767484799999, "quote_volume": 76943.76373, "trades": 384, "taker_buy_base": 656644.0, "taker_buy_quote": 29891.72469 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.04563, "high": 0.04615, "low": 0.04518, "close": 0.04587, "volume": 2274200.0, "close_time": 1767499199999, "quote_volume": 104192.92033, "trades": 1347, "taker_buy_base": 996956.0, "taker_buy_quote": 45688.9944 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.04584, "high": 0.04622, "low": 0.04541, "close": 0.04572, "volume": 1043428.0, "close_time": 1767513599999, "quote_volume": 47830.28719, "trades": 656, "taker_buy_base": 569901.0, "taker_buy_quote": 26161.15943 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.04575, "high": 0.04601, "low": 0.04488, "close": 0.04503, "volume": 4481680.0, "close_time": 1767527999999, "quote_volume": 204097.60516, "trades": 1837, "taker_buy_base": 556716.0, "taker_buy_quote": 25251.82569 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.04502, "high": 0.04529, "low": 0.04455, "close": 0.04523, "volume": 1728250.0, "close_time": 1767542399999, "quote_volume": 77641.78812, "trades": 1233, "taker_buy_base": 783828.0, "taker_buy_quote": 35224.76624 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0453, "high": 0.0453, "low": 0.04461, "close": 0.04482, "volume": 1141772.0, "close_time": 1767556799999, "quote_volume": 51221.99001, "trades": 614, "taker_buy_base": 584888.0, "taker_buy_quote": 26250.99123 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.04484, "high": 0.0451, "low": 0.0446, "close": 0.0446, "volume": 445216.0, "close_time": 1767571199999, "quote_volume": 20012.30945, "trades": 243, "taker_buy_base": 310281.0, "taker_buy_quote": 13955.72203 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.04462, "high": 0.0462, "low": 0.04459, "close": 0.0457, "volume": 1731520.0, "close_time": 1767585599999, "quote_volume": 79119.607, "trades": 632, "taker_buy_base": 624577.0, "taker_buy_quote": 28537.04843 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.04572, "high": 0.04696, "low": 0.0453, "close": 0.04634, "volume": 4194444.0, "close_time": 1767599999999, "quote_volume": 193900.7473, "trades": 955, "taker_buy_base": 1396260.0, "taker_buy_quote": 64474.67743 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0463, "high": 0.04658, "low": 0.04475, "close": 0.04482, "volume": 1794741.0, "close_time": 1767614399999, "quote_volume": 81743.24194, "trades": 659, "taker_buy_base": 834818.0, "taker_buy_quote": 37903.78604 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.04485, "high": 0.04546, "low": 0.04458, "close": 0.04528, "volume": 780519.0, "close_time": 1767628799999, "quote_volume": 35172.47387, "trades": 266, "taker_buy_base": 393537.0, "taker_buy_quote": 17736.74718 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.04529, "high": 0.046, "low": 0.04508, "close": 0.04578, "volume": 1782471.0, "close_time": 1767643199999, "quote_volume": 81346.19561, "trades": 569, "taker_buy_base": 878103.0, "taker_buy_quote": 40160.65271 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.04575, "high": 0.04625, "low": 0.04547, "close": 0.04562, "volume": 1005259.0, "close_time": 1767657599999, "quote_volume": 45986.26148, "trades": 344, "taker_buy_base": 266571.0, "taker_buy_quote": 12225.84818 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.04557, "high": 0.04587, "low": 0.04438, "close": 0.04454, "volume": 13803232.0, "close_time": 1767671999999, "quote_volume": 618714.87261, "trades": 2901, "taker_buy_base": 12330738.0, "taker_buy_quote": 552484.44928 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.04454, "high": 0.04469, "low": 0.04347, "close": 0.04379, "volume": 1846465.0, "close_time": 1767686399999, "quote_volume": 81724.44984, "trades": 520, "taker_buy_base": 604091.0, "taker_buy_quote": 26767.59632 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.04382, "high": 0.04413, "low": 0.04337, "close": 0.04402, "volume": 1970101.0, "close_time": 1767700799999, "quote_volume": 86025.89297, "trades": 557, "taker_buy_base": 803030.0, "taker_buy_quote": 35137.63184 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.04405, "high": 0.04451, "low": 0.04342, "close": 0.04354, "volume": 960697.0, "close_time": 1767715199999, "quote_volume": 42348.20563, "trades": 294, "taker_buy_base": 391522.0, "taker_buy_quote": 17265.77045 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.04354, "high": 0.04364, "low": 0.04249, "close": 0.04319, "volume": 2029369.0, "close_time": 1767729599999, "quote_volume": 87097.74298, "trades": 461, "taker_buy_base": 1158283.0, "taker_buy_quote": 49652.74469 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.04325, "high": 0.04417, "low": 0.04324, "close": 0.04413, "volume": 2067545.0, "close_time": 1767743999999, "quote_volume": 90487.64157, "trades": 426, "taker_buy_base": 552691.0, "taker_buy_quote": 24195.38024 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.04411, "high": 0.04449, "low": 0.04322, "close": 0.04324, "volume": 798441.0, "close_time": 1767758399999, "quote_volume": 34974.73995, "trades": 604, "taker_buy_base": 299080.0, "taker_buy_quote": 13091.41539 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.04327, "high": 0.04355, "low": 0.04279, "close": 0.04329, "volume": 285235.0, "close_time": 1767772799999, "quote_volume": 12299.68779, "trades": 133, "taker_buy_base": 131378.0, "taker_buy_quote": 5672.31365 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.04354, "high": 0.04382, "low": 0.04319, "close": 0.04339, "volume": 469805.0, "close_time": 1767787199999, "quote_volume": 20453.079, "trades": 121, "taker_buy_base": 331240.0, "taker_buy_quote": 14420.11345 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.04346, "high": 0.04346, "low": 0.04259, "close": 0.04287, "volume": 672841.0, "close_time": 1767801599999, "quote_volume": 28916.36093, "trades": 183, "taker_buy_base": 318370.0, "taker_buy_quote": 13692.19395 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.04285, "high": 0.04357, "low": 0.0426, "close": 0.04337, "volume": 5123757.0, "close_time": 1767815999999, "quote_volume": 219493.97894, "trades": 648, "taker_buy_base": 4680733.0, "taker_buy_quote": 200464.84915 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.04343, "high": 0.04357, "low": 0.04301, "close": 0.04347, "volume": 371888.0, "close_time": 1767830399999, "quote_volume": 16117.2728, "trades": 105, "taker_buy_base": 158964.0, "taker_buy_quote": 6877.67774 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.04332, "high": 0.04502, "low": 0.04311, "close": 0.04443, "volume": 1662504.0, "close_time": 1767844799999, "quote_volume": 73579.4894, "trades": 1112, "taker_buy_base": 771265.0, "taker_buy_quote": 34077.62015 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.04449, "high": 0.04531, "low": 0.04391, "close": 0.04502, "volume": 1595247.0, "close_time": 1767859199999, "quote_volume": 71472.36685, "trades": 604, "taker_buy_base": 945108.0, "taker_buy_quote": 42392.60124 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.04513, "high": 0.04529, "low": 0.04415, "close": 0.04465, "volume": 1516877.0, "close_time": 1767873599999, "quote_volume": 67830.76263, "trades": 495, "taker_buy_base": 857890.0, "taker_buy_quote": 38397.79414 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.04468, "high": 0.04489, "low": 0.04325, "close": 0.04427, "volume": 5050748.0, "close_time": 1767887999999, "quote_volume": 222748.08895, "trades": 993, "taker_buy_base": 2413129.0, "taker_buy_quote": 106790.43042 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.04425, "high": 0.04454, "low": 0.04385, "close": 0.04434, "volume": 1202905.0, "close_time": 1767902399999, "quote_volume": 53325.04637, "trades": 749, "taker_buy_base": 713497.0, "taker_buy_quote": 31613.38786 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.04433, "high": 0.0448, "low": 0.0439, "close": 0.04424, "volume": 1169202.0, "close_time": 1767916799999, "quote_volume": 51950.17655, "trades": 578, "taker_buy_base": 514433.0, "taker_buy_quote": 22851.74066 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.04423, "high": 0.04468, "low": 0.04389, "close": 0.04429, "volume": 1125702.0, "close_time": 1767931199999, "quote_volume": 49863.93924, "trades": 568, "taker_buy_base": 601145.0, "taker_buy_quote": 26626.16652 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.04428, "high": 0.04508, "low": 0.04407, "close": 0.04491, "volume": 3442279.0, "close_time": 1767945599999, "quote_volume": 154136.79359, "trades": 997, "taker_buy_base": 570747.0, "taker_buy_quote": 25477.53649 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.04491, "high": 0.04581, "low": 0.04436, "close": 0.04575, "volume": 3797490.0, "close_time": 1767959999999, "quote_volume": 170709.69146, "trades": 1033, "taker_buy_base": 616691.0, "taker_buy_quote": 27913.56138 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.04576, "high": 0.04592, "low": 0.04476, "close": 0.04529, "volume": 2081887.0, "close_time": 1767974399999, "quote_volume": 94533.80991, "trades": 522, "taker_buy_base": 940754.0, "taker_buy_quote": 42711.89219 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.04531, "high": 0.04546, "low": 0.04423, "close": 0.0444, "volume": 640976.0, "close_time": 1767988799999, "quote_volume": 28773.45582, "trades": 239, "taker_buy_base": 271076.0, "taker_buy_quote": 12191.73132 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.04429, "high": 0.04477, "low": 0.04418, "close": 0.04477, "volume": 528341.0, "close_time": 1768003199999, "quote_volume": 23481.30626, "trades": 159, "taker_buy_base": 172617.0, "taker_buy_quote": 7676.16964 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.04478, "high": 0.04488, "low": 0.0443, "close": 0.0447, "volume": 536469.0, "close_time": 1768017599999, "quote_volume": 23914.70968, "trades": 168, "taker_buy_base": 130931.0, "taker_buy_quote": 5832.51297 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.04472, "high": 0.0454, "low": 0.04458, "close": 0.04499, "volume": 495362.0, "close_time": 1768031999999, "quote_volume": 22245.08692, "trades": 201, "taker_buy_base": 198320.0, "taker_buy_quote": 8902.29242 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.04502, "high": 0.0454, "low": 0.04462, "close": 0.04499, "volume": 2133857.0, "close_time": 1768046399999, "quote_volume": 95948.65571, "trades": 538, "taker_buy_base": 1101454.0, "taker_buy_quote": 49547.10723 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.04503, "high": 0.04594, "low": 0.04492, "close": 0.04574, "volume": 910562.0, "close_time": 1768060799999, "quote_volume": 41391.05577, "trades": 328, "taker_buy_base": 413434.0, "taker_buy_quote": 18794.38496 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.04574, "high": 0.0507, "low": 0.04561, "close": 0.04988, "volume": 9047431.0, "close_time": 1768075199999, "quote_volume": 436807.23091, "trades": 2935, "taker_buy_base": 5749887.0, "taker_buy_quote": 276317.93124 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.04992, "high": 0.052, "low": 0.04944, "close": 0.05059, "volume": 9430754.0, "close_time": 1768089599999, "quote_volume": 478424.99753, "trades": 2422, "taker_buy_base": 4383599.0, "taker_buy_quote": 222549.25427 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0507, "high": 0.05098, "low": 0.04817, "close": 0.04925, "volume": 5357492.0, "close_time": 1768103999999, "quote_volume": 263318.04892, "trades": 1561, "taker_buy_base": 1842741.0, "taker_buy_quote": 91011.89162 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.04924, "high": 0.0501, "low": 0.04838, "close": 0.04872, "volume": 2049222.0, "close_time": 1768118399999, "quote_volume": 100133.57904, "trades": 738, "taker_buy_base": 727937.0, "taker_buy_quote": 35677.55462 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.04866, "high": 0.04905, "low": 0.04794, "close": 0.04817, "volume": 2317484.0, "close_time": 1768132799999, "quote_volume": 112185.23846, "trades": 721, "taker_buy_base": 1300636.0, "taker_buy_quote": 62964.78487 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.04816, "high": 0.04965, "low": 0.04781, "close": 0.04912, "volume": 4019014.0, "close_time": 1768147199999, "quote_volume": 195849.72802, "trades": 1496, "taker_buy_base": 1466150.0, "taker_buy_quote": 71619.05229 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.04915, "high": 0.05013, "low": 0.04855, "close": 0.04909, "volume": 3029505.0, "close_time": 1768161599999, "quote_volume": 150042.14958, "trades": 1537, "taker_buy_base": 1121412.0, "taker_buy_quote": 55478.41536 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0491, "high": 0.04916, "low": 0.04857, "close": 0.04866, "volume": 1946971.0, "close_time": 1768175999999, "quote_volume": 94951.19677, "trades": 677, "taker_buy_base": 1383619.0, "taker_buy_quote": 67433.07476 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.04867, "high": 0.04939, "low": 0.04788, "close": 0.04886, "volume": 3235447.0, "close_time": 1768190399999, "quote_volume": 157787.91021, "trades": 1237, "taker_buy_base": 1178652.0, "taker_buy_quote": 57275.07719 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.04871, "high": 0.05, "low": 0.04869, "close": 0.04983, "volume": 1776377.0, "close_time": 1768204799999, "quote_volume": 87589.05858, "trades": 983, "taker_buy_base": 979582.0, "taker_buy_quote": 48345.73713 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.04982, "high": 0.05139, "low": 0.04908, "close": 0.05108, "volume": 6823226.0, "close_time": 1768219199999, "quote_volume": 341584.75361, "trades": 2221, "taker_buy_base": 2756732.0, "taker_buy_quote": 137911.92828 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.05107, "high": 0.05112, "low": 0.04832, "close": 0.0485, "volume": 4015061.0, "close_time": 1768233599999, "quote_volume": 199077.41633, "trades": 1942, "taker_buy_base": 1822569.0, "taker_buy_quote": 90423.1542 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.04849, "high": 0.04982, "low": 0.04823, "close": 0.04979, "volume": 1683629.0, "close_time": 1768247999999, "quote_volume": 82419.77569, "trades": 1215, "taker_buy_base": 855895.0, "taker_buy_quote": 41833.88819 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.04977, "high": 0.054, "low": 0.04897, "close": 0.05035, "volume": 7124185.0, "close_time": 1768262399999, "quote_volume": 363527.5975, "trades": 2707, "taker_buy_base": 4293347.0, "taker_buy_quote": 220565.91739 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.05035, "high": 0.05477, "low": 0.05035, "close": 0.05323, "volume": 6270641.0, "close_time": 1768276799999, "quote_volume": 329266.70865, "trades": 4868, "taker_buy_base": 2467437.0, "taker_buy_quote": 129951.60054 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.05323, "high": 0.05514, "low": 0.05213, "close": 0.05251, "volume": 4895450.0, "close_time": 1768291199999, "quote_volume": 262705.55679, "trades": 3522, "taker_buy_base": 2606505.0, "taker_buy_quote": 139937.44017 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.05264, "high": 0.05517, "low": 0.05255, "close": 0.05406, "volume": 7510481.0, "close_time": 1768305599999, "quote_volume": 404124.93611, "trades": 3663, "taker_buy_base": 4553956.0, "taker_buy_quote": 245316.38299 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.05404, "high": 0.05457, "low": 0.05279, "close": 0.05296, "volume": 3204671.0, "close_time": 1768319999999, "quote_volume": 171054.96507, "trades": 1663, "taker_buy_base": 1516533.0, "taker_buy_quote": 80991.6893 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.05303, "high": 0.0539, "low": 0.0529, "close": 0.05325, "volume": 3065102.0, "close_time": 1768334399999, "quote_volume": 163517.58519, "trades": 1504, "taker_buy_base": 1523920.0, "taker_buy_quote": 81312.79811 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.05322, "high": 0.05474, "low": 0.05301, "close": 0.05338, "volume": 4901495.0, "close_time": 1768348799999, "quote_volume": 263986.6446, "trades": 1694, "taker_buy_base": 2246263.0, "taker_buy_quote": 120921.46016 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.05354, "high": 0.05783, "low": 0.05347, "close": 0.0572, "volume": 6299241.0, "close_time": 1768363199999, "quote_volume": 351587.41135, "trades": 2156, "taker_buy_base": 3290727.0, "taker_buy_quote": 183552.57868 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.05708, "high": 0.05783, "low": 0.05531, "close": 0.05547, "volume": 2966286.0, "close_time": 1768377599999, "quote_volume": 167766.72663, "trades": 1345, "taker_buy_base": 1667541.0, "taker_buy_quote": 94221.4804 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.05545, "high": 0.05599, "low": 0.05459, "close": 0.05485, "volume": 2184031.0, "close_time": 1768391999999, "quote_volume": 120660.27399, "trades": 915, "taker_buy_base": 816221.0, "taker_buy_quote": 45144.13924 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.05487, "high": 0.0554, "low": 0.05371, "close": 0.0548, "volume": 2434204.0, "close_time": 1768406399999, "quote_volume": 132837.48203, "trades": 994, "taker_buy_base": 1107983.0, "taker_buy_quote": 60442.05787 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0548, "high": 0.0569, "low": 0.05465, "close": 0.05594, "volume": 3861564.0, "close_time": 1768420799999, "quote_volume": 215485.69977, "trades": 1285, "taker_buy_base": 1863996.0, "taker_buy_quote": 104077.94846 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.05594, "high": 0.0564, "low": 0.05505, "close": 0.05582, "volume": 3980223.0, "close_time": 1768435199999, "quote_volume": 222009.41069, "trades": 1448, "taker_buy_base": 1832539.0, "taker_buy_quote": 102262.44072 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.05587, "high": 0.05649, "low": 0.05455, "close": 0.05476, "volume": 3795410.0, "close_time": 1768449599999, "quote_volume": 210603.9927, "trades": 2314, "taker_buy_base": 1546483.0, "taker_buy_quote": 85901.52578 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.05478, "high": 0.05588, "low": 0.05387, "close": 0.05513, "volume": 4643340.0, "close_time": 1768463999999, "quote_volume": 253405.83613, "trades": 2160, "taker_buy_base": 2752522.0, "taker_buy_quote": 150025.42939 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0551, "high": 0.05636, "low": 0.05488, "close": 0.05547, "volume": 5432812.0, "close_time": 1768478399999, "quote_volume": 302457.64039, "trades": 2595, "taker_buy_base": 2039775.0, "taker_buy_quote": 113621.87601 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.05552, "high": 0.05638, "low": 0.05479, "close": 0.05559, "volume": 3214339.0, "close_time": 1768492799999, "quote_volume": 178827.06526, "trades": 2044, "taker_buy_base": 1569032.0, "taker_buy_quote": 87323.05924 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.05558, "high": 0.06311, "low": 0.05508, "close": 0.0593, "volume": 29445886.0, "close_time": 1768507199999, "quote_volume": 1773477.65593, "trades": 13219, "taker_buy_base": 13504400.0, "taker_buy_quote": 812311.35072 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.05945, "high": 0.05975, "low": 0.05657, "close": 0.05812, "volume": 10646042.0, "close_time": 1768521599999, "quote_volume": 617948.64505, "trades": 4862, "taker_buy_base": 5117817.0, "taker_buy_quote": 296956.23582 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.05812, "high": 0.05916, "low": 0.0571, "close": 0.05848, "volume": 3833352.0, "close_time": 1768535999999, "quote_volume": 222593.9425, "trades": 2329, "taker_buy_base": 1622582.0, "taker_buy_quote": 93929.38448 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.05835, "high": 0.06049, "low": 0.05743, "close": 0.05796, "volume": 8622344.0, "close_time": 1768550399999, "quote_volume": 507404.60258, "trades": 4286, "taker_buy_base": 4188232.0, "taker_buy_quote": 246049.3341 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.05802, "high": 0.05855, "low": 0.05714, "close": 0.05763, "volume": 5184420.0, "close_time": 1768564799999, "quote_volume": 299898.59656, "trades": 3427, "taker_buy_base": 2172416.0, "taker_buy_quote": 125680.08688 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.05769, "high": 0.05983, "low": 0.05769, "close": 0.05875, "volume": 6997989.0, "close_time": 1768579199999, "quote_volume": 412504.71721, "trades": 4054, "taker_buy_base": 2463080.0, "taker_buy_quote": 145099.4372 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.05872, "high": 0.06026, "low": 0.05748, "close": 0.05799, "volume": 7652772.0, "close_time": 1768593599999, "quote_volume": 449421.67596, "trades": 4045, "taker_buy_base": 5022536.0, "taker_buy_quote": 294595.76846 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.05796, "high": 0.0589, "low": 0.05737, "close": 0.05778, "volume": 2975969.0, "close_time": 1768607999999, "quote_volume": 173256.82867, "trades": 1964, "taker_buy_base": 1363918.0, "taker_buy_quote": 79219.78213 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.05779, "high": 0.05875, "low": 0.05735, "close": 0.05864, "volume": 2039512.0, "close_time": 1768622399999, "quote_volume": 118140.87173, "trades": 1785, "taker_buy_base": 957515.0, "taker_buy_quote": 55502.89863 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.05862, "high": 0.05877, "low": 0.05773, "close": 0.0582, "volume": 1678322.0, "close_time": 1768636799999, "quote_volume": 97749.5527, "trades": 1544, "taker_buy_base": 875828.0, "taker_buy_quote": 51031.56348 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.05825, "high": 0.06276, "low": 0.05816, "close": 0.06271, "volume": 13326887.0, "close_time": 1768651199999, "quote_volume": 804538.08531, "trades": 6378, "taker_buy_base": 6001418.0, "taker_buy_quote": 364262.30158 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.06252, "high": 0.06432, "low": 0.06071, "close": 0.06175, "volume": 17056924.0, "close_time": 1768665599999, "quote_volume": 1068325.34657, "trades": 8296, "taker_buy_base": 8726982.0, "taker_buy_quote": 546814.93797 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.06173, "high": 0.06351, "low": 0.06151, "close": 0.06277, "volume": 11331937.0, "close_time": 1768679999999, "quote_volume": 709052.32557, "trades": 3853, "taker_buy_base": 5396500.0, "taker_buy_quote": 338118.2878 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.06277, "high": 0.06278, "low": 0.06109, "close": 0.06212, "volume": 4018232.0, "close_time": 1768694399999, "quote_volume": 248789.30663, "trades": 1572, "taker_buy_base": 1781408.0, "taker_buy_quote": 110147.09395 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.06208, "high": 0.06402, "low": 0.06147, "close": 0.06162, "volume": 8137790.0, "close_time": 1768708799999, "quote_volume": 512088.98037, "trades": 3810, "taker_buy_base": 3931491.0, "taker_buy_quote": 247540.14176 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.06162, "high": 0.06307, "low": 0.06145, "close": 0.0625, "volume": 2910280.0, "close_time": 1768723199999, "quote_volume": 180808.76318, "trades": 1609, "taker_buy_base": 1469064.0, "taker_buy_quote": 91259.77217 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.06234, "high": 0.0633, "low": 0.05951, "close": 0.06014, "volume": 8432490.0, "close_time": 1768737599999, "quote_volume": 517195.98707, "trades": 3439, "taker_buy_base": 5014821.0, "taker_buy_quote": 306734.50899 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.06015, "high": 0.06073, "low": 0.05886, "close": 0.06035, "volume": 7649252.0, "close_time": 1768751999999, "quote_volume": 456686.40663, "trades": 3035, "taker_buy_base": 4445069.0, "taker_buy_quote": 265216.01322 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.06038, "high": 0.06143, "low": 0.06006, "close": 0.06084, "volume": 3833511.0, "close_time": 1768766399999, "quote_volume": 232871.07349, "trades": 1449, "taker_buy_base": 1629623.0, "taker_buy_quote": 99133.58625 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.06082, "high": 0.0613, "low": 0.05959, "close": 0.05959, "volume": 3414223.0, "close_time": 1768780799999, "quote_volume": 206286.49839, "trades": 1346, "taker_buy_base": 1696525.0, "taker_buy_quote": 102545.7341 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.05967, "high": 0.06106, "low": 0.05271, "close": 0.05963, "volume": 19783467.0, "close_time": 1768795199999, "quote_volume": 1135348.93414, "trades": 7268, "taker_buy_base": 10157997.0, "taker_buy_quote": 583515.11656 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.05964, "high": 0.05964, "low": 0.05633, "close": 0.05748, "volume": 5209573.0, "close_time": 1768809599999, "quote_volume": 302567.54878, "trades": 2405, "taker_buy_base": 1788868.0, "taker_buy_quote": 103546.44569 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.05746, "high": 0.05894, "low": 0.0563, "close": 0.0565, "volume": 4110625.0, "close_time": 1768823999999, "quote_volume": 236361.86383, "trades": 1859, "taker_buy_base": 1685220.0, "taker_buy_quote": 97388.92188 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.05648, "high": 0.05766, "low": 0.05584, "close": 0.05721, "volume": 4520644.0, "close_time": 1768838399999, "quote_volume": 256128.31698, "trades": 2226, "taker_buy_base": 2529608.0, "taker_buy_quote": 143315.70374 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.05705, "high": 0.05893, "low": 0.05694, "close": 0.05767, "volume": 2911323.0, "close_time": 1768852799999, "quote_volume": 168680.07, "trades": 1498, "taker_buy_base": 1702272.0, "taker_buy_quote": 98678.32328 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.05776, "high": 0.0578, "low": 0.0565, "close": 0.05733, "volume": 2296975.0, "close_time": 1768867199999, "quote_volume": 130797.15939, "trades": 866, "taker_buy_base": 1521818.0, "taker_buy_quote": 86633.01028 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.05726, "high": 0.05732, "low": 0.05597, "close": 0.05659, "volume": 2322546.0, "close_time": 1768881599999, "quote_volume": 131222.07621, "trades": 1433, "taker_buy_base": 1120845.0, "taker_buy_quote": 63392.05261 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.05641, "high": 0.05657, "low": 0.05436, "close": 0.05498, "volume": 4575988.0, "close_time": 1768895999999, "quote_volume": 252574.71133, "trades": 2305, "taker_buy_base": 1535206.0, "taker_buy_quote": 84798.8115 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.05495, "high": 0.05495, "low": 0.05258, "close": 0.05278, "volume": 7062978.0, "close_time": 1768910399999, "quote_volume": 378853.67958, "trades": 3699, "taker_buy_base": 3067444.0, "taker_buy_quote": 164498.19826 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.05279, "high": 0.05428, "low": 0.05261, "close": 0.05323, "volume": 6206106.0, "close_time": 1768924799999, "quote_volume": 331246.63051, "trades": 3541, "taker_buy_base": 2863288.0, "taker_buy_quote": 153059.50753 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.05326, "high": 0.05534, "low": 0.05292, "close": 0.05303, "volume": 5726037.0, "close_time": 1768939199999, "quote_volume": 309390.64205, "trades": 2938, "taker_buy_base": 2725324.0, "taker_buy_quote": 147362.07868 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.053, "high": 0.05331, "low": 0.05101, "close": 0.05135, "volume": 5842535.0, "close_time": 1768953599999, "quote_volume": 303747.0762, "trades": 2054, "taker_buy_base": 2659736.0, "taker_buy_quote": 138334.5036 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.05132, "high": 0.05355, "low": 0.05112, "close": 0.05281, "volume": 4132868.0, "close_time": 1768967999999, "quote_volume": 215772.02041, "trades": 2029, "taker_buy_base": 2100212.0, "taker_buy_quote": 109877.85918 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.05279, "high": 0.05322, "low": 0.05175, "close": 0.0518, "volume": 2706459.0, "close_time": 1768982399999, "quote_volume": 142093.65186, "trades": 1404, "taker_buy_base": 1191605.0, "taker_buy_quote": 62740.71619 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.05183, "high": 0.05263, "low": 0.05166, "close": 0.05173, "volume": 3499346.0, "close_time": 1768996799999, "quote_volume": 182567.14153, "trades": 1567, "taker_buy_base": 2247926.0, "taker_buy_quote": 117311.61163 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.05173, "high": 0.05219, "low": 0.05042, "close": 0.05207, "volume": 5082160.0, "close_time": 1769011199999, "quote_volume": 261145.86052, "trades": 2970, "taker_buy_base": 2745079.0, "taker_buy_quote": 141190.04502 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.05211, "high": 0.05247, "low": 0.04976, "close": 0.05192, "volume": 10319429.0, "close_time": 1769025599999, "quote_volume": 522995.51755, "trades": 3865, "taker_buy_base": 6426207.0, "taker_buy_quote": 324966.6856 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.05201, "high": 0.05201, "low": 0.05061, "close": 0.05087, "volume": 3180047.0, "close_time": 1769039999999, "quote_volume": 163506.75914, "trades": 1433, "taker_buy_base": 1262249.0, "taker_buy_quote": 64879.1128 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.05091, "high": 0.05493, "low": 0.05091, "close": 0.05446, "volume": 6527867.0, "close_time": 1769054399999, "quote_volume": 348639.45678, "trades": 3142, "taker_buy_base": 3320917.0, "taker_buy_quote": 177077.96926 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.05448, "high": 0.0555, "low": 0.05221, "close": 0.05246, "volume": 5225114.0, "close_time": 1769068799999, "quote_volume": 280074.70396, "trades": 2610, "taker_buy_base": 2356954.0, "taker_buy_quote": 126313.74617 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.05244, "high": 0.05253, "low": 0.05128, "close": 0.05192, "volume": 2113208.0, "close_time": 1769083199999, "quote_volume": 109230.2042, "trades": 1197, "taker_buy_base": 1090407.0, "taker_buy_quote": 56398.81854 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.05192, "high": 0.05235, "low": 0.05053, "close": 0.05099, "volume": 3822551.0, "close_time": 1769097599999, "quote_volume": 195892.90898, "trades": 2161, "taker_buy_base": 1355070.0, "taker_buy_quote": 69575.79933 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.05102, "high": 0.05167, "low": 0.05049, "close": 0.05082, "volume": 2741626.0, "close_time": 1769111999999, "quote_volume": 139810.77089, "trades": 1466, "taker_buy_base": 1206526.0, "taker_buy_quote": 61452.22257 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.05078, "high": 0.05081, "low": 0.04993, "close": 0.0508, "volume": 2014480.0, "close_time": 1769126399999, "quote_volume": 101390.20944, "trades": 1128, "taker_buy_base": 795859.0, "taker_buy_quote": 40110.29109 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.05083, "high": 0.05215, "low": 0.05026, "close": 0.05146, "volume": 3471814.0, "close_time": 1769140799999, "quote_volume": 178256.29792, "trades": 1628, "taker_buy_base": 1954043.0, "taker_buy_quote": 100453.89698 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0515, "high": 0.05283, "low": 0.05086, "close": 0.05119, "volume": 2934319.0, "close_time": 1769155199999, "quote_volume": 151901.98642, "trades": 1626, "taker_buy_base": 1523517.0, "taker_buy_quote": 78835.31655 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.05121, "high": 0.05126, "low": 0.05025, "close": 0.05082, "volume": 2424484.0, "close_time": 1769169599999, "quote_volume": 122965.20318, "trades": 1214, "taker_buy_base": 936261.0, "taker_buy_quote": 47515.23335 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.05083, "high": 0.05093, "low": 0.04922, "close": 0.04998, "volume": 5266892.0, "close_time": 1769183999999, "quote_volume": 262980.71721, "trades": 2536, "taker_buy_base": 2758127.0, "taker_buy_quote": 137943.21401 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.05005, "high": 0.05137, "low": 0.0499, "close": 0.05024, "volume": 2375755.0, "close_time": 1769198399999, "quote_volume": 120108.12296, "trades": 1461, "taker_buy_base": 1342895.0, "taker_buy_quote": 67885.51177 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.05028, "high": 0.05071, "low": 0.04946, "close": 0.05065, "volume": 1848166.0, "close_time": 1769212799999, "quote_volume": 92727.38743, "trades": 1040, "taker_buy_base": 961949.0, "taker_buy_quote": 48324.39676 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.05043, "high": 0.05049, "low": 0.04966, "close": 0.04971, "volume": 990070.0, "close_time": 1769227199999, "quote_volume": 49659.35487, "trades": 579, "taker_buy_base": 487176.0, "taker_buy_quote": 24447.01646 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0497, "high": 0.05164, "low": 0.0497, "close": 0.05135, "volume": 2420257.0, "close_time": 1769241599999, "quote_volume": 123104.97492, "trades": 1245, "taker_buy_base": 1134452.0, "taker_buy_quote": 57691.25882 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.05124, "high": 0.05246, "low": 0.05114, "close": 0.05207, "volume": 3320522.0, "close_time": 1769255999999, "quote_volume": 171944.52291, "trades": 1556, "taker_buy_base": 1541743.0, "taker_buy_quote": 79824.79603 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.05203, "high": 0.05318, "low": 0.05172, "close": 0.05293, "volume": 5361138.0, "close_time": 1769270399999, "quote_volume": 281836.6898, "trades": 2413, "taker_buy_base": 2672253.0, "taker_buy_quote": 140661.99547 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.05295, "high": 0.05323, "low": 0.05165, "close": 0.05186, "volume": 3061311.0, "close_time": 1769284799999, "quote_volume": 160551.82231, "trades": 1485, "taker_buy_base": 1217663.0, "taker_buy_quote": 63805.32932 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.05192, "high": 0.05259, "low": 0.05181, "close": 0.05215, "volume": 1001215.0, "close_time": 1769299199999, "quote_volume": 52258.39786, "trades": 490, "taker_buy_base": 563238.0, "taker_buy_quote": 29415.93269 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.05207, "high": 0.05248, "low": 0.0514, "close": 0.0519, "volume": 972184.0, "close_time": 1769313599999, "quote_volume": 50514.14166, "trades": 498, "taker_buy_base": 432645.0, "taker_buy_quote": 22493.09725 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.05185, "high": 0.0525, "low": 0.05122, "close": 0.05127, "volume": 1751686.0, "close_time": 1769327999999, "quote_volume": 90721.08677, "trades": 710, "taker_buy_base": 846252.0, "taker_buy_quote": 43848.79805 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.05133, "high": 0.05322, "low": 0.05116, "close": 0.05208, "volume": 2503660.0, "close_time": 1769342399999, "quote_volume": 131201.86917, "trades": 1212, "taker_buy_base": 1249520.0, "taker_buy_quote": 65493.85705 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.05208, "high": 0.05447, "low": 0.05161, "close": 0.05412, "volume": 4830866.0, "close_time": 1769356799999, "quote_volume": 255944.46591, "trades": 1460, "taker_buy_base": 2426712.0, "taker_buy_quote": 128954.47237 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.05425, "high": 0.05446, "low": 0.04951, "close": 0.04982, "volume": 6592039.0, "close_time": 1769371199999, "quote_volume": 341213.13208, "trades": 2682, "taker_buy_base": 3125312.0, "taker_buy_quote": 161713.1629 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0498, "high": 0.05059, "low": 0.04937, "close": 0.0497, "volume": 2150099.0, "close_time": 1769385599999, "quote_volume": 107417.39213, "trades": 996, "taker_buy_base": 978869.0, "taker_buy_quote": 48904.56988 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04974, "high": 0.05164, "low": 0.0493, "close": 0.05055, "volume": 1464722.0, "close_time": 1769399999999, "quote_volume": 74043.92357, "trades": 857, "taker_buy_base": 760134.0, "taker_buy_quote": 38440.63994 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.05054, "high": 0.05204, "low": 0.05053, "close": 0.05124, "volume": 1268037.0, "close_time": 1769414399999, "quote_volume": 64971.381, "trades": 680, "taker_buy_base": 546435.0, "taker_buy_quote": 28014.99715 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.05108, "high": 0.05156, "low": 0.05054, "close": 0.05097, "volume": 1193553.0, "close_time": 1769428799999, "quote_volume": 60949.07485, "trades": 496, "taker_buy_base": 333299.0, "taker_buy_quote": 17009.78624 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.05091, "high": 0.05259, "low": 0.0504, "close": 0.05219, "volume": 1881203.0, "close_time": 1769443199999, "quote_volume": 96844.11808, "trades": 941, "taker_buy_base": 945397.0, "taker_buy_quote": 48672.97302 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.05217, "high": 0.0537, "low": 0.05157, "close": 0.05336, "volume": 3619086.0, "close_time": 1769457599999, "quote_volume": 190151.27818, "trades": 1409, "taker_buy_base": 2178951.0, "taker_buy_quote": 114492.45442 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.05323, "high": 0.05478, "low": 0.05297, "close": 0.0547, "volume": 2719638.0, "close_time": 1769471999999, "quote_volume": 146154.64307, "trades": 1031, "taker_buy_base": 1503986.0, "taker_buy_quote": 80796.95189 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.05467, "high": 0.05728, "low": 0.05427, "close": 0.05563, "volume": 5836250.0, "close_time": 1769486399999, "quote_volume": 327544.1761, "trades": 2036, "taker_buy_base": 3035995.0, "taker_buy_quote": 170369.75026 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.05565, "high": 0.05627, "low": 0.05479, "close": 0.05551, "volume": 2252757.0, "close_time": 1769500799999, "quote_volume": 125415.90839, "trades": 958, "taker_buy_base": 1017818.0, "taker_buy_quote": 56643.55831 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0555, "high": 0.05567, "low": 0.05429, "close": 0.05472, "volume": 1777785.0, "close_time": 1769515199999, "quote_volume": 97773.80499, "trades": 819, "taker_buy_base": 1017073.0, "taker_buy_quote": 55882.83025 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0547, "high": 0.0559, "low": 0.05387, "close": 0.05566, "volume": 3525780.0, "close_time": 1769529599999, "quote_volume": 193911.66974, "trades": 1353, "taker_buy_base": 1403594.0, "taker_buy_quote": 77163.5339 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.05554, "high": 0.05817, "low": 0.05545, "close": 0.05757, "volume": 6859496.0, "close_time": 1769543999999, "quote_volume": 391573.75186, "trades": 2753, "taker_buy_base": 3462424.0, "taker_buy_quote": 197822.53631 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.05754, "high": 0.05818, "low": 0.05672, "close": 0.05764, "volume": 3336301.0, "close_time": 1769558399999, "quote_volume": 191577.53022, "trades": 1089, "taker_buy_base": 1257366.0, "taker_buy_quote": 72234.34074 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0576, "high": 0.05791, "low": 0.0562, "close": 0.05642, "volume": 1491958.0, "close_time": 1769572799999, "quote_volume": 84868.43857, "trades": 700, "taker_buy_base": 608254.0, "taker_buy_quote": 34662.81541 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.05638, "high": 0.05731, "low": 0.05613, "close": 0.05709, "volume": 1659847.0, "close_time": 1769587199999, "quote_volume": 93932.86578, "trades": 853, "taker_buy_base": 757097.0, "taker_buy_quote": 42877.57843 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.05712, "high": 0.0575, "low": 0.05634, "close": 0.05677, "volume": 1314731.0, "close_time": 1769601599999, "quote_volume": 74568.33536, "trades": 732, "taker_buy_base": 539280.0, "taker_buy_quote": 30586.64818 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.05675, "high": 0.05735, "low": 0.0563, "close": 0.05652, "volume": 2578720.0, "close_time": 1769615999999, "quote_volume": 146176.12886, "trades": 1014, "taker_buy_base": 1427025.0, "taker_buy_quote": 80887.27459 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.05655, "high": 0.05789, "low": 0.05581, "close": 0.05759, "volume": 1860207.0, "close_time": 1769630399999, "quote_volume": 105259.6733, "trades": 943, "taker_buy_base": 1097428.0, "taker_buy_quote": 62093.01263 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.05757, "high": 0.05807, "low": 0.05609, "close": 0.05625, "volume": 2370490.0, "close_time": 1769644799999, "quote_volume": 134985.12233, "trades": 1269, "taker_buy_base": 1108643.0, "taker_buy_quote": 63078.78143 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0563, "high": 0.05639, "low": 0.05402, "close": 0.05427, "volume": 4681123.0, "close_time": 1769659199999, "quote_volume": 257438.3641, "trades": 2672, "taker_buy_base": 1745826.0, "taker_buy_quote": 96036.92754 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.05421, "high": 0.05431, "low": 0.05276, "close": 0.05292, "volume": 3072003.0, "close_time": 1769673599999, "quote_volume": 164171.64904, "trades": 1702, "taker_buy_base": 1301608.0, "taker_buy_quote": 69621.89547 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.05289, "high": 0.05289, "low": 0.04969, "close": 0.05011, "volume": 8682619.0, "close_time": 1769687999999, "quote_volume": 443307.38046, "trades": 3810, "taker_buy_base": 3015665.0, "taker_buy_quote": 153988.33709 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0501, "high": 0.05048, "low": 0.04671, "close": 0.04857, "volume": 14700974.0, "close_time": 1769702399999, "quote_volume": 709254.64211, "trades": 6475, "taker_buy_base": 5897077.0, "taker_buy_quote": 284796.24713 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.04855, "high": 0.04855, "low": 0.04634, "close": 0.04657, "volume": 5417063.0, "close_time": 1769716799999, "quote_volume": 255148.49926, "trades": 3156, "taker_buy_base": 2652904.0, "taker_buy_quote": 125070.02488 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.04652, "high": 0.04782, "low": 0.04613, "close": 0.04712, "volume": 3767668.0, "close_time": 1769731199999, "quote_volume": 176789.6413, "trades": 2136, "taker_buy_base": 1901644.0, "taker_buy_quote": 89361.2926 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.04709, "high": 0.04801, "low": 0.04654, "close": 0.0474, "volume": 4585677.0, "close_time": 1769745599999, "quote_volume": 217098.7228, "trades": 2143, "taker_buy_base": 2168124.0, "taker_buy_quote": 102548.07744 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.04739, "high": 0.04903, "low": 0.04707, "close": 0.04872, "volume": 2421040.0, "close_time": 1769759999999, "quote_volume": 116371.92611, "trades": 1329, "taker_buy_base": 1221209.0, "taker_buy_quote": 58670.15963 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.04875, "high": 0.04918, "low": 0.04757, "close": 0.04862, "volume": 2534122.0, "close_time": 1769774399999, "quote_volume": 122617.92262, "trades": 1141, "taker_buy_base": 1088173.0, "taker_buy_quote": 52577.55946 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.04852, "high": 0.04866, "low": 0.04714, "close": 0.04791, "volume": 3208817.0, "close_time": 1769788799999, "quote_volume": 153563.1306, "trades": 1364, "taker_buy_base": 1702516.0, "taker_buy_quote": 81492.58373 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.04795, "high": 0.05063, "low": 0.04743, "close": 0.04993, "volume": 4366952.0, "close_time": 1769803199999, "quote_volume": 213648.25088, "trades": 2215, "taker_buy_base": 2263616.0, "taker_buy_quote": 110598.10231 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.04994, "high": 0.0503, "low": 0.04875, "close": 0.0493, "volume": 3833532.0, "close_time": 1769817599999, "quote_volume": 188888.27285, "trades": 1564, "taker_buy_base": 2075301.0, "taker_buy_quote": 102316.20829 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.04933, "high": 0.04933, "low": 0.0482, "close": 0.04852, "volume": 1485367.0, "close_time": 1769831999999, "quote_volume": 72235.8407, "trades": 770, "taker_buy_base": 599214.0, "taker_buy_quote": 29155.1241 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.04848, "high": 0.04903, "low": 0.04767, "close": 0.04797, "volume": 1872919.0, "close_time": 1769846399999, "quote_volume": 90533.47494, "trades": 1009, "taker_buy_base": 1003805.0, "taker_buy_quote": 48617.38759 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.04799, "high": 0.04807, "low": 0.04675, "close": 0.04697, "volume": 3858052.0, "close_time": 1769860799999, "quote_volume": 182384.47994, "trades": 1865, "taker_buy_base": 1674980.0, "taker_buy_quote": 79111.38116 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.04696, "high": 0.04745, "low": 0.04431, "close": 0.0445, "volume": 9629596.0, "close_time": 1769875199999, "quote_volume": 437226.54072, "trades": 3764, "taker_buy_base": 4226445.0, "taker_buy_quote": 192109.94231 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0445, "high": 0.04475, "low": 0.04058, "close": 0.04313, "volume": 14062621.0, "close_time": 1769889599999, "quote_volume": 602711.06321, "trades": 6058, "taker_buy_base": 7107156.0, "taker_buy_quote": 304405.54549 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0432, "high": 0.04468, "low": 0.04272, "close": 0.04429, "volume": 3089024.0, "close_time": 1769903999999, "quote_volume": 135662.91043, "trades": 1277, "taker_buy_base": 1468405.0, "taker_buy_quote": 64415.61158 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04428, "high": 0.04641, "low": 0.04406, "close": 0.04557, "volume": 4785956.0, "close_time": 1769918399999, "quote_volume": 216219.1871, "trades": 2000, "taker_buy_base": 2055315.0, "taker_buy_quote": 92963.49238 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.04557, "high": 0.04615, "low": 0.04473, "close": 0.04539, "volume": 3271458.0, "close_time": 1769932799999, "quote_volume": 148672.09143, "trades": 1178, "taker_buy_base": 1708479.0, "taker_buy_quote": 77802.14076 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.04541, "high": 0.04674, "low": 0.0452, "close": 0.04665, "volume": 2934624.0, "close_time": 1769947199999, "quote_volume": 135443.94003, "trades": 1277, "taker_buy_base": 1852501.0, "taker_buy_quote": 85563.53731 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.04664, "high": 0.04742, "low": 0.04534, "close": 0.04577, "volume": 6894604.0, "close_time": 1769961599999, "quote_volume": 319654.70741, "trades": 2478, "taker_buy_base": 3085916.0, "taker_buy_quote": 143179.52397 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.04566, "high": 0.04632, "low": 0.04524, "close": 0.04554, "volume": 4231745.0, "close_time": 1769975999999, "quote_volume": 193788.03623, "trades": 1794, "taker_buy_base": 2025000.0, "taker_buy_quote": 92769.88978 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.04553, "high": 0.0467, "low": 0.04527, "close": 0.04603, "volume": 3342644.0, "close_time": 1769990399999, "quote_volume": 153655.62854, "trades": 822, "taker_buy_base": 1648578.0, "taker_buy_quote": 75939.56398 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.04603, "high": 0.0471, "low": 0.04365, "close": 0.04579, "volume": 7746893.0, "close_time": 1770004799999, "quote_volume": 352334.12556, "trades": 3097, "taker_buy_base": 3636162.0, "taker_buy_quote": 165894.28172 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.04573, "high": 0.04673, "low": 0.04473, "close": 0.04575, "volume": 6167819.0, "close_time": 1770019199999, "quote_volume": 282729.64779, "trades": 2614, "taker_buy_base": 3355511.0, "taker_buy_quote": 154078.50713 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.04577, "high": 0.04693, "low": 0.04522, "close": 0.04659, "volume": 2769166.0, "close_time": 1770033599999, "quote_volume": 127526.55607, "trades": 1246, "taker_buy_base": 1312514.0, "taker_buy_quote": 60422.02182 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.04659, "high": 0.04715, "low": 0.04574, "close": 0.04676, "volume": 2249413.0, "close_time": 1770047999999, "quote_volume": 104241.92841, "trades": 1011, "taker_buy_base": 1183590.0, "taker_buy_quote": 54827.39196 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0468, "high": 0.04698, "low": 0.04598, "close": 0.04627, "volume": 2124839.0, "close_time": 1770062399999, "quote_volume": 98828.65656, "trades": 923, "taker_buy_base": 859656.0, "taker_buy_quote": 40028.78884 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.04622, "high": 0.04652, "low": 0.0457, "close": 0.04623, "volume": 1317196.0, "close_time": 1770076799999, "quote_volume": 60742.31503, "trades": 410, "taker_buy_base": 448292.0, "taker_buy_quote": 20646.74146 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.04613, "high": 0.04613, "low": 0.0443, "close": 0.04548, "volume": 3427396.0, "close_time": 1770091199999, "quote_volume": 154449.3613, "trades": 1492, "taker_buy_base": 1320113.0, "taker_buy_quote": 59568.51907 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.04549, "high": 0.04551, "low": 0.04363, "close": 0.0442, "volume": 3444232.0, "close_time": 1770105599999, "quote_volume": 152501.65838, "trades": 1450, "taker_buy_base": 1327970.0, "taker_buy_quote": 58834.11281 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.04418, "high": 0.04419, "low": 0.04307, "close": 0.04332, "volume": 4843193.0, "close_time": 1770119999999, "quote_volume": 211052.44875, "trades": 1884, "taker_buy_base": 1563635.0, "taker_buy_quote": 68060.87135 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.04332, "high": 0.04529, "low": 0.0433, "close": 0.04464, "volume": 6509870.0, "close_time": 1770134399999, "quote_volume": 288784.6674, "trades": 2788, "taker_buy_base": 2946132.0, "taker_buy_quote": 130843.07833 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.04462, "high": 0.04462, "low": 0.04189, "close": 0.04353, "volume": 5752452.0, "close_time": 1770148799999, "quote_volume": 248016.25146, "trades": 2407, "taker_buy_base": 2340940.0, "taker_buy_quote": 101023.31597 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.04352, "high": 0.04557, "low": 0.04304, "close": 0.04422, "volume": 6208548.0, "close_time": 1770163199999, "quote_volume": 276365.12419, "trades": 2470, "taker_buy_base": 3634092.0, "taker_buy_quote": 161945.10093 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.04424, "high": 0.04563, "low": 0.04388, "close": 0.04538, "volume": 2629122.0, "close_time": 1770177599999, "quote_volume": 118144.08648, "trades": 1457, "taker_buy_base": 1291979.0, "taker_buy_quote": 57948.59058 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.04521, "high": 0.04545, "low": 0.04474, "close": 0.04512, "volume": 1308323.0, "close_time": 1770191999999, "quote_volume": 59061.74518, "trades": 661, "taker_buy_base": 723610.0, "taker_buy_quote": 32668.74648 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.04511, "high": 0.04546, "low": 0.04471, "close": 0.04497, "volume": 2258026.0, "close_time": 1770206399999, "quote_volume": 101778.74304, "trades": 1228, "taker_buy_base": 863311.0, "taker_buy_quote": 38911.95177 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.04503, "high": 0.04519, "low": 0.0427, "close": 0.04327, "volume": 3372410.0, "close_time": 1770220799999, "quote_volume": 147803.91769, "trades": 1875, "taker_buy_base": 1561307.0, "taker_buy_quote": 68454.75893 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.04324, "high": 0.0449, "low": 0.0428, "close": 0.04456, "volume": 4251361.0, "close_time": 1770235199999, "quote_volume": 185567.54287, "trades": 1719, "taker_buy_base": 2098363.0, "taker_buy_quote": 91687.3819 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.04465, "high": 0.04545, "low": 0.04329, "close": 0.04433, "volume": 4100050.0, "close_time": 1770249599999, "quote_volume": 182770.37717, "trades": 1190, "taker_buy_base": 2083563.0, "taker_buy_quote": 92856.30027 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.04427, "high": 0.04452, "low": 0.04326, "close": 0.04331, "volume": 3433793.0, "close_time": 1770263999999, "quote_volume": 151007.95098, "trades": 1573, "taker_buy_base": 1620930.0, "taker_buy_quote": 71314.49508 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.04328, "high": 0.04336, "low": 0.042, "close": 0.04247, "volume": 5943717.0, "close_time": 1770278399999, "quote_volume": 252831.19082, "trades": 2171, "taker_buy_base": 2812256.0, "taker_buy_quote": 119555.4128 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.04253, "high": 0.04355, "low": 0.0413, "close": 0.04212, "volume": 3246512.0, "close_time": 1770292799999, "quote_volume": 138213.50456, "trades": 1479, "taker_buy_base": 1729513.0, "taker_buy_quote": 73764.47385 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.04213, "high": 0.04354, "low": 0.0402, "close": 0.04104, "volume": 8965146.0, "close_time": 1770307199999, "quote_volume": 376405.24004, "trades": 3733, "taker_buy_base": 4209662.0, "taker_buy_quote": 176977.80665 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.04107, "high": 0.04126, "low": 0.03869, "close": 0.03944, "volume": 10558786.0, "close_time": 1770321599999, "quote_volume": 420760.32552, "trades": 3601, "taker_buy_base": 6026997.0, "taker_buy_quote": 240510.99001 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.03946, "high": 0.03979, "low": 0.03785, "close": 0.03821, "volume": 5984385.0, "close_time": 1770335999999, "quote_volume": 231629.70941, "trades": 1553, "taker_buy_base": 2725172.0, "taker_buy_quote": 105455.49257 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0382, "high": 0.03985, "low": 0.0343, "close": 0.03891, "volume": 14940694.0, "close_time": 1770350399999, "quote_volume": 554555.01665, "trades": 3860, "taker_buy_base": 7477133.0, "taker_buy_quote": 278705.90546 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.03894, "high": 0.0405, "low": 0.03877, "close": 0.03904, "volume": 3088113.0, "close_time": 1770364799999, "quote_volume": 122229.49502, "trades": 985, "taker_buy_base": 1479279.0, "taker_buy_quote": 58631.22865 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.03907, "high": 0.04067, "low": 0.03855, "close": 0.04067, "volume": 2403388.0, "close_time": 1770379199999, "quote_volume": 95301.0433, "trades": 991, "taker_buy_base": 1275596.0, "taker_buy_quote": 50768.93828 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.04065, "high": 0.04164, "low": 0.04008, "close": 0.04118, "volume": 2231244.0, "close_time": 1770393599999, "quote_volume": 90973.30784, "trades": 1023, "taker_buy_base": 1250221.0, "taker_buy_quote": 50984.85756 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.04115, "high": 0.04259, "low": 0.04099, "close": 0.0417, "volume": 2254474.0, "close_time": 1770407999999, "quote_volume": 94237.45547, "trades": 1005, "taker_buy_base": 1216733.0, "taker_buy_quote": 50913.75493 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.04163, "high": 0.04236, "low": 0.04122, "close": 0.04188, "volume": 1062757.0, "close_time": 1770422399999, "quote_volume": 44436.75089, "trades": 457, "taker_buy_base": 485021.0, "taker_buy_quote": 20250.75191 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.04159, "high": 0.04165, "low": 0.04077, "close": 0.04153, "volume": 1901891.0, "close_time": 1770436799999, "quote_volume": 78308.43646, "trades": 782, "taker_buy_base": 1087522.0, "taker_buy_quote": 44750.17747 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.04156, "high": 0.04255, "low": 0.04078, "close": 0.041, "volume": 5040256.0, "close_time": 1770451199999, "quote_volume": 210150.05574, "trades": 2233, "taker_buy_base": 2341792.0, "taker_buy_quote": 97671.17524 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.04091, "high": 0.04146, "low": 0.04079, "close": 0.04111, "volume": 2117963.0, "close_time": 1770465599999, "quote_volume": 87152.4527, "trades": 788, "taker_buy_base": 836723.0, "taker_buy_quote": 34407.5131 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.04108, "high": 0.04285, "low": 0.04108, "close": 0.04261, "volume": 3249012.0, "close_time": 1770479999999, "quote_volume": 137230.08907, "trades": 1432, "taker_buy_base": 1566019.0, "taker_buy_quote": 66091.499 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0427, "high": 0.04407, "low": 0.04227, "close": 0.04335, "volume": 4382103.0, "close_time": 1770494399999, "quote_volume": 188978.73332, "trades": 1718, "taker_buy_base": 2252088.0, "taker_buy_quote": 97143.32916 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.04337, "high": 0.04342, "low": 0.04282, "close": 0.04285, "volume": 1284102.0, "close_time": 1770508799999, "quote_volume": 55242.83339, "trades": 487, "taker_buy_base": 332495.0, "taker_buy_quote": 14318.89657 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.04287, "high": 0.04287, "low": 0.04225, "close": 0.04244, "volume": 1617902.0, "close_time": 1770523199999, "quote_volume": 68748.36209, "trades": 726, "taker_buy_base": 535950.0, "taker_buy_quote": 22773.8027 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.04242, "high": 0.04268, "low": 0.04209, "close": 0.0426, "volume": 1158179.0, "close_time": 1770537599999, "quote_volume": 49045.06874, "trades": 587, "taker_buy_base": 433121.0, "taker_buy_quote": 18356.96812 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.04261, "high": 0.04284, "low": 0.04195, "close": 0.0426, "volume": 1590324.0, "close_time": 1770551999999, "quote_volume": 67442.51252, "trades": 750, "taker_buy_base": 592208.0, "taker_buy_quote": 25166.19377 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.04262, "high": 0.04263, "low": 0.04175, "close": 0.0419, "volume": 2022236.0, "close_time": 1770566399999, "quote_volume": 85399.54709, "trades": 898, "taker_buy_base": 911848.0, "taker_buy_quote": 38493.55833 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0419, "high": 0.04203, "low": 0.0412, "close": 0.04165, "volume": 2263073.0, "close_time": 1770580799999, "quote_volume": 94235.34586, "trades": 924, "taker_buy_base": 1237698.0, "taker_buy_quote": 51569.10692 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.04133, "high": 0.04217, "low": 0.04083, "close": 0.04126, "volume": 949662.0, "close_time": 1770595199999, "quote_volume": 39176.30062, "trades": 426, "taker_buy_base": 245460.0, "taker_buy_quote": 10127.89478 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.04126, "high": 0.04224, "low": 0.04108, "close": 0.04191, "volume": 1367244.0, "close_time": 1770609599999, "quote_volume": 56696.37435, "trades": 502, "taker_buy_base": 667679.0, "taker_buy_quote": 27715.94917 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.04191, "high": 0.04191, "low": 0.04118, "close": 0.04125, "volume": 2795320.0, "close_time": 1770623999999, "quote_volume": 116550.00728, "trades": 519, "taker_buy_base": 690606.0, "taker_buy_quote": 28807.91527 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.04124, "high": 0.04128, "low": 0.03936, "close": 0.04, "volume": 1875920.0, "close_time": 1770638399999, "quote_volume": 75505.9199, "trades": 655, "taker_buy_base": 1014737.0, "taker_buy_quote": 40892.92356 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.04003, "high": 0.04051, "low": 0.03937, "close": 0.04039, "volume": 792413.0, "close_time": 1770652799999, "quote_volume": 31507.27665, "trades": 265, "taker_buy_base": 384197.0, "taker_buy_quote": 15339.99771 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.04037, "high": 0.04111, "low": 0.0401, "close": 0.04101, "volume": 856295.0, "close_time": 1770667199999, "quote_volume": 34893.737, "trades": 275, "taker_buy_base": 543366.0, "taker_buy_quote": 22134.2645 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.04101, "high": 0.04123, "low": 0.04006, "close": 0.04016, "volume": 256984.0, "close_time": 1770681599999, "quote_volume": 10430.7414, "trades": 108, "taker_buy_base": 75573.0, "taker_buy_quote": 3075.38442 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.04015, "high": 0.04058, "low": 0.03903, "close": 0.0393, "volume": 352125.0, "close_time": 1770695999999, "quote_volume": 14001.44133, "trades": 188, "taker_buy_base": 176409.0, "taker_buy_quote": 7045.65142 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.03932, "high": 0.03958, "low": 0.03858, "close": 0.03887, "volume": 879389.0, "close_time": 1770710399999, "quote_volume": 34418.01765, "trades": 312, "taker_buy_base": 360433.0, "taker_buy_quote": 14145.52773 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.03896, "high": 0.03971, "low": 0.0387, "close": 0.03945, "volume": 769861.0, "close_time": 1770724799999, "quote_volume": 30170.49363, "trades": 277, "taker_buy_base": 247496.0, "taker_buy_quote": 9704.58846 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.03944, "high": 0.04009, "low": 0.03891, "close": 0.03998, "volume": 1125149.0, "close_time": 1770739199999, "quote_volume": 44275.98988, "trades": 482, "taker_buy_base": 626515.0, "taker_buy_quote": 24645.72063 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.03993, "high": 0.04021, "low": 0.03943, "close": 0.03984, "volume": 993661.0, "close_time": 1770753599999, "quote_volume": 39615.48005, "trades": 560, "taker_buy_base": 437175.0, "taker_buy_quote": 17404.55775 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.03982, "high": 0.03985, "low": 0.03942, "close": 0.03971, "volume": 410405.0, "close_time": 1770767999999, "quote_volume": 16253.71143, "trades": 240, "taker_buy_base": 249782.0, "taker_buy_quote": 9887.22419 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.03967, "high": 0.04022, "low": 0.03937, "close": 0.03937, "volume": 419921.0, "close_time": 1770782399999, "quote_volume": 16712.14305, "trades": 132, "taker_buy_base": 235140.0, "taker_buy_quote": 9361.85193 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.03936, "high": 0.03936, "low": 0.03829, "close": 0.03866, "volume": 1706566.0, "close_time": 1770796799999, "quote_volume": 66092.51262, "trades": 497, "taker_buy_base": 861319.0, "taker_buy_quote": 33347.26755 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.03867, "high": 0.03901, "low": 0.0384, "close": 0.03895, "volume": 813331.0, "close_time": 1770811199999, "quote_volume": 31441.79318, "trades": 207, "taker_buy_base": 128753.0, "taker_buy_quote": 4987.74158 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.03867, "high": 0.04011, "low": 0.03775, "close": 0.0385, "volume": 2343229.0, "close_time": 1770825599999, "quote_volume": 90691.57091, "trades": 726, "taker_buy_base": 1154374.0, "taker_buy_quote": 44527.39099 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.03848, "high": 0.03953, "low": 0.03805, "close": 0.03924, "volume": 1032887.0, "close_time": 1770839999999, "quote_volume": 40027.65018, "trades": 646, "taker_buy_base": 618052.0, "taker_buy_quote": 23955.90301 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.03924, "high": 0.03959, "low": 0.03851, "close": 0.03878, "volume": 948580.0, "close_time": 1770854399999, "quote_volume": 37026.68185, "trades": 283, "taker_buy_base": 356233.0, "taker_buy_quote": 13845.96636 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.03881, "high": 0.03983, "low": 0.03881, "close": 0.03966, "volume": 845346.0, "close_time": 1770868799999, "quote_volume": 33301.23453, "trades": 299, "taker_buy_base": 474208.0, "taker_buy_quote": 18648.11519 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.03963, "high": 0.03987, "low": 0.03924, "close": 0.03987, "volume": 2503486.0, "close_time": 1770883199999, "quote_volume": 98804.25666, "trades": 443, "taker_buy_base": 1512760.0, "taker_buy_quote": 59680.19308 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.03986, "high": 0.0406, "low": 0.03956, "close": 0.04049, "volume": 2067188.0, "close_time": 1770897599999, "quote_volume": 82775.41392, "trades": 558, "taker_buy_base": 1207991.0, "taker_buy_quote": 48389.98072 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.04046, "high": 0.04083, "low": 0.03983, "close": 0.0402, "volume": 721243.0, "close_time": 1770911999999, "quote_volume": 28972.94418, "trades": 491, "taker_buy_base": 464389.0, "taker_buy_quote": 18625.15308 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.04011, "high": 0.0402, "low": 0.03923, "close": 0.03977, "volume": 1069327.0, "close_time": 1770926399999, "quote_volume": 42369.5198, "trades": 638, "taker_buy_base": 462408.0, "taker_buy_quote": 18313.31787 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.03977, "high": 0.04012, "low": 0.03926, "close": 0.04008, "volume": 749002.0, "close_time": 1770940799999, "quote_volume": 29645.78404, "trades": 614, "taker_buy_base": 325255.0, "taker_buy_quote": 12874.94012 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.04004, "high": 0.04012, "low": 0.03944, "close": 0.0398, "volume": 577650.0, "close_time": 1770955199999, "quote_volume": 23002.65917, "trades": 564, "taker_buy_base": 328860.0, "taker_buy_quote": 13082.4535 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.03977, "high": 0.04031, "low": 0.03966, "close": 0.03999, "volume": 887189.0, "close_time": 1770969599999, "quote_volume": 35442.74567, "trades": 444, "taker_buy_base": 442230.0, "taker_buy_quote": 17677.10253 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.04001, "high": 0.04068, "low": 0.04001, "close": 0.04034, "volume": 381544.0, "close_time": 1770983999999, "quote_volume": 15437.95494, "trades": 241, "taker_buy_base": 138774.0, "taker_buy_quote": 5609.10864 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.04022, "high": 0.04094, "low": 0.03959, "close": 0.04051, "volume": 2507307.0, "close_time": 1770998399999, "quote_volume": 101012.14801, "trades": 616, "taker_buy_base": 1330374.0, "taker_buy_quote": 53661.55443 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.04054, "high": 0.04135, "low": 0.04047, "close": 0.04126, "volume": 915436.0, "close_time": 1771012799999, "quote_volume": 37489.50359, "trades": 443, "taker_buy_base": 405369.0, "taker_buy_quote": 16621.17159 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0412, "high": 0.04199, "low": 0.04113, "close": 0.04194, "volume": 805491.0, "close_time": 1771027199999, "quote_volume": 33553.03199, "trades": 397, "taker_buy_base": 387052.0, "taker_buy_quote": 16132.4359 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.04188, "high": 0.04207, "low": 0.04163, "close": 0.04184, "volume": 541586.0, "close_time": 1771041599999, "quote_volume": 22679.23481, "trades": 275, "taker_buy_base": 317865.0, "taker_buy_quote": 13311.35669 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.04183, "high": 0.04261, "low": 0.04176, "close": 0.04219, "volume": 897096.0, "close_time": 1771055999999, "quote_volume": 37921.16517, "trades": 375, "taker_buy_base": 538224.0, "taker_buy_quote": 22733.60258 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.04214, "high": 0.04316, "low": 0.04212, "close": 0.0431, "volume": 1715286.0, "close_time": 1771070399999, "quote_volume": 73228.90368, "trades": 611, "taker_buy_base": 881358.0, "taker_buy_quote": 37578.97247 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.04321, "high": 0.04365, "low": 0.04253, "close": 0.04343, "volume": 908978.0, "close_time": 1771084799999, "quote_volume": 39110.07787, "trades": 617, "taker_buy_base": 462506.0, "taker_buy_quote": 19893.31275 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0434, "high": 0.04419, "low": 0.0434, "close": 0.04395, "volume": 1634394.0, "close_time": 1771099199999, "quote_volume": 71465.22808, "trades": 931, "taker_buy_base": 986229.0, "taker_buy_quote": 43041.78599 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.04395, "high": 0.04407, "low": 0.04282, "close": 0.04293, "volume": 1094898.0, "close_time": 1771113599999, "quote_volume": 47483.77209, "trades": 742, "taker_buy_base": 523467.0, "taker_buy_quote": 22690.72456 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.04287, "high": 0.04313, "low": 0.04181, "close": 0.04265, "volume": 1500485.0, "close_time": 1771127999999, "quote_volume": 63906.22759, "trades": 830, "taker_buy_base": 817242.0, "taker_buy_quote": 34858.76751 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.04266, "high": 0.04334, "low": 0.04242, "close": 0.04288, "volume": 937343.0, "close_time": 1771142399999, "quote_volume": 40131.6774, "trades": 591, "taker_buy_base": 481044.0, "taker_buy_quote": 20603.88349 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0429, "high": 0.04302, "low": 0.0419, "close": 0.04224, "volume": 993289.0, "close_time": 1771156799999, "quote_volume": 42060.80517, "trades": 587, "taker_buy_base": 371275.0, "taker_buy_quote": 15684.03367 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.04221, "high": 0.04222, "low": 0.04085, "close": 0.04125, "volume": 1778345.0, "close_time": 1771171199999, "quote_volume": 73500.44088, "trades": 1145, "taker_buy_base": 566120.0, "taker_buy_quote": 23394.79257 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.04123, "high": 0.04123, "low": 0.03968, "close": 0.03998, "volume": 2271641.0, "close_time": 1771185599999, "quote_volume": 91534.34757, "trades": 1318, "taker_buy_base": 1291593.0, "taker_buy_quote": 52073.10838 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.03997, "high": 0.04027, "low": 0.03966, "close": 0.04003, "volume": 1030494.0, "close_time": 1771199999999, "quote_volume": 41201.54632, "trades": 363, "taker_buy_base": 354272.0, "taker_buy_quote": 14172.94724 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.04, "high": 0.04027, "low": 0.03977, "close": 0.04, "volume": 544566.0, "close_time": 1771214399999, "quote_volume": 21773.54924, "trades": 261, "taker_buy_base": 307335.0, "taker_buy_quote": 12274.50671 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.03998, "high": 0.041, "low": 0.03992, "close": 0.04079, "volume": 904744.0, "close_time": 1771228799999, "quote_volume": 36615.66039, "trades": 325, "taker_buy_base": 465563.0, "taker_buy_quote": 18856.78687 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.04071, "high": 0.0411, "low": 0.04038, "close": 0.04078, "volume": 1185917.0, "close_time": 1771243199999, "quote_volume": 48379.19449, "trades": 284, "taker_buy_base": 623433.0, "taker_buy_quote": 25428.59156 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.04074, "high": 0.04172, "low": 0.04011, "close": 0.0404, "volume": 1715620.0, "close_time": 1771257599999, "quote_volume": 70200.67542, "trades": 624, "taker_buy_base": 936096.0, "taker_buy_quote": 38276.13314 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0404, "high": 0.04117, "low": 0.0404, "close": 0.04108, "volume": 757534.0, "close_time": 1771271999999, "quote_volume": 30976.69402, "trades": 283, "taker_buy_base": 381331.0, "taker_buy_quote": 15580.53613 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.04106, "high": 0.0419, "low": 0.04096, "close": 0.04172, "volume": 772115.0, "close_time": 1771286399999, "quote_volume": 32109.2657, "trades": 255, "taker_buy_base": 389922.0, "taker_buy_quote": 16267.80093 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.04171, "high": 0.04194, "low": 0.04106, "close": 0.04109, "volume": 374763.0, "close_time": 1771300799999, "quote_volume": 15582.15738, "trades": 178, "taker_buy_base": 278871.0, "taker_buy_quote": 11611.14004 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.04107, "high": 0.04116, "low": 0.04058, "close": 0.0407, "volume": 665851.0, "close_time": 1771315199999, "quote_volume": 27196.76037, "trades": 237, "taker_buy_base": 381315.0, "taker_buy_quote": 15578.04548 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.04069, "high": 0.04082, "low": 0.04013, "close": 0.04039, "volume": 780168.0, "close_time": 1771329599999, "quote_volume": 31507.72029, "trades": 269, "taker_buy_base": 190059.0, "taker_buy_quote": 7675.49226 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.04048, "high": 0.04077, "low": 0.03999, "close": 0.04046, "volume": 1384576.0, "close_time": 1771343999999, "quote_volume": 55938.33435, "trades": 464, "taker_buy_base": 769207.0, "taker_buy_quote": 31106.76411 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.04043, "high": 0.04111, "low": 0.04022, "close": 0.04068, "volume": 618322.0, "close_time": 1771358399999, "quote_volume": 25172.70219, "trades": 237, "taker_buy_base": 280449.0, "taker_buy_quote": 11391.79475 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.04068, "high": 0.04074, "low": 0.04037, "close": 0.04062, "volume": 364050.0, "close_time": 1771372799999, "quote_volume": 14772.18183, "trades": 294, "taker_buy_base": 225446.0, "taker_buy_quote": 9146.7446 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.04062, "high": 0.04095, "low": 0.04012, "close": 0.04094, "volume": 327251.0, "close_time": 1771387199999, "quote_volume": 13283.04811, "trades": 168, "taker_buy_base": 162665.0, "taker_buy_quote": 6598.01889 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.04086, "high": 0.04095, "low": 0.04054, "close": 0.04092, "volume": 241664.0, "close_time": 1771401599999, "quote_volume": 9851.2506, "trades": 126, "taker_buy_base": 71388.0, "taker_buy_quote": 2909.32578 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.04087, "high": 0.04102, "low": 0.04025, "close": 0.04059, "volume": 318606.0, "close_time": 1771415999999, "quote_volume": 12995.32574, "trades": 152, "taker_buy_base": 204530.0, "taker_buy_quote": 8359.98774 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.04058, "high": 0.04066, "low": 0.0397, "close": 0.04033, "volume": 1630909.0, "close_time": 1771430399999, "quote_volume": 65611.35494, "trades": 552, "taker_buy_base": 702655.0, "taker_buy_quote": 28223.70517 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.04029, "high": 0.04051, "low": 0.03919, "close": 0.03941, "volume": 979631.0, "close_time": 1771444799999, "quote_volume": 38934.21975, "trades": 491, "taker_buy_base": 487637.0, "taker_buy_quote": 19370.07041 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.03936, "high": 0.03955, "low": 0.039, "close": 0.03953, "volume": 422690.0, "close_time": 1771459199999, "quote_volume": 16613.23832, "trades": 212, "taker_buy_base": 170626.0, "taker_buy_quote": 6706.44817 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0395, "high": 0.03974, "low": 0.03914, "close": 0.03973, "volume": 355691.0, "close_time": 1771473599999, "quote_volume": 14014.15469, "trades": 211, "taker_buy_base": 157420.0, "taker_buy_quote": 6209.16822 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0397, "high": 0.03971, "low": 0.03927, "close": 0.03941, "volume": 674887.0, "close_time": 1771487999999, "quote_volume": 26655.9597, "trades": 178, "taker_buy_base": 328261.0, "taker_buy_quote": 12960.8933 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.03938, "high": 0.03938, "low": 0.03846, "close": 0.03877, "volume": 1907868.0, "close_time": 1771502399999, "quote_volume": 74158.19831, "trades": 341, "taker_buy_base": 1010356.0, "taker_buy_quote": 39311.72011 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.03877, "high": 0.03882, "low": 0.03779, "close": 0.03789, "volume": 1844532.0, "close_time": 1771516799999, "quote_volume": 70645.19229, "trades": 493, "taker_buy_base": 570665.0, "taker_buy_quote": 21813.06566 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.03787, "high": 0.03825, "low": 0.03744, "close": 0.03825, "volume": 783787.0, "close_time": 1771531199999, "quote_volume": 29600.85497, "trades": 252, "taker_buy_base": 435394.0, "taker_buy_quote": 16438.95467 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0382, "high": 0.0385, "low": 0.0381, "close": 0.03849, "volume": 434452.0, "close_time": 1771545599999, "quote_volume": 16635.48366, "trades": 200, "taker_buy_base": 114286.0, "taker_buy_quote": 4375.3244 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.03853, "high": 0.03872, "low": 0.03836, "close": 0.0385, "volume": 140807.0, "close_time": 1771559999999, "quote_volume": 5420.83476, "trades": 80, "taker_buy_base": 54683.0, "taker_buy_quote": 2106.29706 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.03835, "high": 0.03887, "low": 0.03826, "close": 0.03848, "volume": 218528.0, "close_time": 1771574399999, "quote_volume": 8414.57011, "trades": 107, "taker_buy_base": 93134.0, "taker_buy_quote": 3587.9434 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.03848, "high": 0.03862, "low": 0.035, "close": 0.0358, "volume": 5768831.0, "close_time": 1771588799999, "quote_volume": 209504.04922, "trades": 895, "taker_buy_base": 2864092.0, "taker_buy_quote": 104259.40282 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.03594, "high": 0.03701, "low": 0.03508, "close": 0.03666, "volume": 3700192.0, "close_time": 1771603199999, "quote_volume": 132890.50688, "trades": 836, "taker_buy_base": 1552490.0, "taker_buy_quote": 55713.5197 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.03676, "high": 0.03714, "low": 0.03556, "close": 0.03584, "volume": 1605554.0, "close_time": 1771617599999, "quote_volume": 58101.43055, "trades": 409, "taker_buy_base": 914490.0, "taker_buy_quote": 33048.55296 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.03586, "high": 0.03599, "low": 0.03496, "close": 0.03552, "volume": 1349303.0, "close_time": 1771631999999, "quote_volume": 47874.79314, "trades": 306, "taker_buy_base": 528332.0, "taker_buy_quote": 18761.9382 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.03551, "high": 0.03666, "low": 0.0354, "close": 0.03666, "volume": 988108.0, "close_time": 1771646399999, "quote_volume": 35729.20575, "trades": 224, "taker_buy_base": 439960.0, "taker_buy_quote": 15920.42955 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.03663, "high": 0.03667, "low": 0.03585, "close": 0.03591, "volume": 1251752.0, "close_time": 1771660799999, "quote_volume": 45441.34976, "trades": 186, "taker_buy_base": 783652.0, "taker_buy_quote": 28456.65839 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.03589, "high": 0.03667, "low": 0.03583, "close": 0.03608, "volume": 1113732.0, "close_time": 1771675199999, "quote_volume": 40258.19683, "trades": 136, "taker_buy_base": 746130.0, "taker_buy_quote": 26953.54115 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.03615, "high": 0.03652, "low": 0.03577, "close": 0.03578, "volume": 2155727.0, "close_time": 1771689599999, "quote_volume": 77844.44047, "trades": 270, "taker_buy_base": 1010352.0, "taker_buy_quote": 36417.73303 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.03569, "high": 0.036, "low": 0.03552, "close": 0.036, "volume": 549578.0, "close_time": 1771703999999, "quote_volume": 19608.1234, "trades": 113, "taker_buy_base": 304723.0, "taker_buy_quote": 10870.26781 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.03589, "high": 0.03605, "low": 0.03573, "close": 0.03591, "volume": 697593.0, "close_time": 1771718399999, "quote_volume": 25023.60652, "trades": 87, "taker_buy_base": 391603.0, "taker_buy_quote": 14039.69311 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.03578, "high": 0.03578, "low": 0.03481, "close": 0.03515, "volume": 1451897.0, "close_time": 1771732799999, "quote_volume": 51039.5408, "trades": 217, "taker_buy_base": 462598.0, "taker_buy_quote": 16256.88843 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.03515, "high": 0.03526, "low": 0.03359, "close": 0.03403, "volume": 3960479.0, "close_time": 1771747199999, "quote_volume": 135177.2339, "trades": 588, "taker_buy_base": 1401180.0, "taker_buy_quote": 47906.51875 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.03405, "high": 0.03464, "low": 0.03392, "close": 0.03442, "volume": 2878296.0, "close_time": 1771761599999, "quote_volume": 98826.59624, "trades": 271, "taker_buy_base": 1180380.0, "taker_buy_quote": 40454.59164 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.03447, "high": 0.03469, "low": 0.03422, "close": 0.03447, "volume": 2556343.0, "close_time": 1771775999999, "quote_volume": 87815.78449, "trades": 263, "taker_buy_base": 1664645.0, "taker_buy_quote": 57166.04992 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.03443, "high": 0.03456, "low": 0.03394, "close": 0.03411, "volume": 1377427.0, "close_time": 1771790399999, "quote_volume": 47148.06333, "trades": 191, "taker_buy_base": 516424.0, "taker_buy_quote": 17675.79218 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.03432, "high": 0.03487, "low": 0.03421, "close": 0.03483, "volume": 428510.0, "close_time": 1771804799999, "quote_volume": 14790.17671, "trades": 82, "taker_buy_base": 208291.0, "taker_buy_quote": 7202.79348 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.03482, "high": 0.03498, "low": 0.03271, "close": 0.03351, "volume": 4420592.0, "close_time": 1771819199999, "quote_volume": 147705.78625, "trades": 695, "taker_buy_base": 2358139.0, "taker_buy_quote": 79055.76824 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0335, "high": 0.03387, "low": 0.03312, "close": 0.03378, "volume": 719933.0, "close_time": 1771833599999, "quote_volume": 24076.41752, "trades": 236, "taker_buy_base": 366601.0, "taker_buy_quote": 12271.66611 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0337, "high": 0.03487, "low": 0.03368, "close": 0.03465, "volume": 922647.0, "close_time": 1771847999999, "quote_volume": 31793.64409, "trades": 335, "taker_buy_base": 575567.0, "taker_buy_quote": 19868.4686 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.03466, "high": 0.03516, "low": 0.03381, "close": 0.03382, "volume": 1402957.0, "close_time": 1771862399999, "quote_volume": 48263.90972, "trades": 246, "taker_buy_base": 655786.0, "taker_buy_quote": 22597.53707 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.03378, "high": 0.03416, "low": 0.03342, "close": 0.03364, "volume": 702073.0, "close_time": 1771876799999, "quote_volume": 23658.15416, "trades": 175, "taker_buy_base": 383964.0, "taker_buy_quote": 12927.53716 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.03368, "high": 0.03404, "low": 0.03343, "close": 0.03386, "volume": 233725.0, "close_time": 1771891199999, "quote_volume": 7902.0961, "trades": 57, "taker_buy_base": 57371.0, "taker_buy_quote": 1933.27262 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0339, "high": 0.03454, "low": 0.03369, "close": 0.03396, "volume": 786069.0, "close_time": 1771905599999, "quote_volume": 26881.52177, "trades": 210, "taker_buy_base": 446103.0, "taker_buy_quote": 15267.20941 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.03401, "high": 0.03406, "low": 0.03356, "close": 0.03372, "volume": 1560006.0, "close_time": 1771919999999, "quote_volume": 52665.77636, "trades": 316, "taker_buy_base": 620160.0, "taker_buy_quote": 20927.69818 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.03361, "high": 0.03424, "low": 0.03358, "close": 0.03395, "volume": 1295345.0, "close_time": 1771934399999, "quote_volume": 43942.06907, "trades": 279, "taker_buy_base": 583696.0, "taker_buy_quote": 19823.8813 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.03392, "high": 0.03451, "low": 0.03367, "close": 0.0344, "volume": 707353.0, "close_time": 1771948799999, "quote_volume": 24076.90108, "trades": 181, "taker_buy_base": 298958.0, "taker_buy_quote": 10169.50389 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.03444, "high": 0.03456, "low": 0.03403, "close": 0.03416, "volume": 2011625.0, "close_time": 1771963199999, "quote_volume": 68875.49899, "trades": 340, "taker_buy_base": 976080.0, "taker_buy_quote": 33402.65865 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.03415, "high": 0.03415, "low": 0.03326, "close": 0.03331, "volume": 1325879.0, "close_time": 1771977599999, "quote_volume": 44688.96603, "trades": 196, "taker_buy_base": 526934.0, "taker_buy_quote": 17706.72716 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.03335, "high": 0.03477, "low": 0.03322, "close": 0.03367, "volume": 1500143.0, "close_time": 1771991999999, "quote_volume": 51414.17384, "trades": 341, "taker_buy_base": 746791.0, "taker_buy_quote": 25600.80698 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.03358, "high": 0.03374, "low": 0.03317, "close": 0.03371, "volume": 735992.0, "close_time": 1772006399999, "quote_volume": 24693.94206, "trades": 183, "taker_buy_base": 349250.0, "taker_buy_quote": 11723.64998 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.03373, "high": 0.03434, "low": 0.03372, "close": 0.03426, "volume": 123040.0, "close_time": 1772020799999, "quote_volume": 4190.29566, "trades": 63, "taker_buy_base": 86723.0, "taker_buy_quote": 2954.06892 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.03434, "high": 0.0351, "low": 0.03433, "close": 0.03508, "volume": 1581663.0, "close_time": 1772035199999, "quote_volume": 55112.53439, "trades": 455, "taker_buy_base": 846219.0, "taker_buy_quote": 29491.60799 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.03513, "high": 0.03568, "low": 0.03508, "close": 0.03546, "volume": 1185830.0, "close_time": 1772049599999, "quote_volume": 41973.72413, "trades": 294, "taker_buy_base": 496060.0, "taker_buy_quote": 17549.60469 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.03552, "high": 0.03604, "low": 0.0349, "close": 0.03533, "volume": 1420823.0, "close_time": 1772063999999, "quote_volume": 50521.9192, "trades": 342, "taker_buy_base": 770551.0, "taker_buy_quote": 27426.71609 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.03537, "high": 0.03548, "low": 0.03462, "close": 0.03495, "volume": 1662399.0, "close_time": 1772078399999, "quote_volume": 58155.18603, "trades": 275, "taker_buy_base": 602544.0, "taker_buy_quote": 21079.36494 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.03495, "high": 0.03508, "low": 0.03385, "close": 0.03434, "volume": 1485255.0, "close_time": 1772092799999, "quote_volume": 51013.43918, "trades": 343, "taker_buy_base": 699143.0, "taker_buy_quote": 23975.86976 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.03434, "high": 0.0344, "low": 0.03333, "close": 0.03345, "volume": 1739770.0, "close_time": 1772107199999, "quote_volume": 59081.90954, "trades": 347, "taker_buy_base": 932329.0, "taker_buy_quote": 31650.72473 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.03347, "high": 0.03361, "low": 0.03193, "close": 0.03228, "volume": 6042700.0, "close_time": 1772121599999, "quote_volume": 196552.93035, "trades": 766, "taker_buy_base": 3270404.0, "taker_buy_quote": 106597.26259 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.03221, "high": 0.03233, "low": 0.03089, "close": 0.03203, "volume": 4271578.0, "close_time": 1772135999999, "quote_volume": 135462.15857, "trades": 745, "taker_buy_base": 2029135.0, "taker_buy_quote": 64454.99483 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.03202, "high": 0.0323, "low": 0.03181, "close": 0.03203, "volume": 925697.0, "close_time": 1772150399999, "quote_volume": 29651.45614, "trades": 262, "taker_buy_base": 587936.0, "taker_buy_quote": 18811.57093 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.03206, "high": 0.03295, "low": 0.03197, "close": 0.03284, "volume": 879824.0, "close_time": 1772164799999, "quote_volume": 28630.89378, "trades": 239, "taker_buy_base": 415126.0, "taker_buy_quote": 13511.86796 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.03281, "high": 0.03349, "low": 0.03281, "close": 0.03328, "volume": 1266491.0, "close_time": 1772179199999, "quote_volume": 42161.24025, "trades": 211, "taker_buy_base": 565690.0, "taker_buy_quote": 18830.80365 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.03348, "high": 0.03397, "low": 0.0329, "close": 0.03323, "volume": 1515764.0, "close_time": 1772193599999, "quote_volume": 50631.05134, "trades": 689, "taker_buy_base": 845991.0, "taker_buy_quote": 28264.06158 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.03314, "high": 0.03341, "low": 0.03276, "close": 0.03328, "volume": 1995635.0, "close_time": 1772207999999, "quote_volume": 65996.51408, "trades": 296, "taker_buy_base": 907283.0, "taker_buy_quote": 29966.79709 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.03327, "high": 0.0344, "low": 0.03302, "close": 0.03355, "volume": 2388378.0, "close_time": 1772222399999, "quote_volume": 80474.77176, "trades": 493, "taker_buy_base": 1261502.0, "taker_buy_quote": 42597.02268 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.03355, "high": 0.03393, "low": 0.03305, "close": 0.03375, "volume": 1656154.0, "close_time": 1772236799999, "quote_volume": 55600.5808, "trades": 241, "taker_buy_base": 620281.0, "taker_buy_quote": 20808.30512 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.03375, "high": 0.03445, "low": 0.03346, "close": 0.03431, "volume": 1000686.0, "close_time": 1772251199999, "quote_volume": 33916.11139, "trades": 212, "taker_buy_base": 491666.0, "taker_buy_quote": 16676.98976 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.03429, "high": 0.03455, "low": 0.03179, "close": 0.03222, "volume": 6352971.0, "close_time": 1772265599999, "quote_volume": 209266.56827, "trades": 966, "taker_buy_base": 2769059.0, "taker_buy_quote": 91469.55113 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0322, "high": 0.03234, "low": 0.03113, "close": 0.03177, "volume": 2327144.0, "close_time": 1772279999999, "quote_volume": 73688.097, "trades": 561, "taker_buy_base": 1428759.0, "taker_buy_quote": 45231.22014 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.03176, "high": 0.03294, "low": 0.03166, "close": 0.03285, "volume": 1984925.0, "close_time": 1772294399999, "quote_volume": 64179.69092, "trades": 448, "taker_buy_base": 1084818.0, "taker_buy_quote": 35017.69746 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.03284, "high": 0.03446, "low": 0.0326, "close": 0.03389, "volume": 1725466.0, "close_time": 1772308799999, "quote_volume": 57116.92088, "trades": 453, "taker_buy_base": 849956.0, "taker_buy_quote": 28113.47186 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.03405, "high": 0.0351, "low": 0.03384, "close": 0.03463, "volume": 1077780.0, "close_time": 1772323199999, "quote_volume": 37197.05104, "trades": 283, "taker_buy_base": 519056.0, "taker_buy_quote": 17886.42004 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.03451, "high": 0.03488, "low": 0.03381, "close": 0.03441, "volume": 1821907.0, "close_time": 1772337599999, "quote_volume": 62562.4263, "trades": 385, "taker_buy_base": 579789.0, "taker_buy_quote": 20016.97341 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.03456, "high": 0.03458, "low": 0.03385, "close": 0.03417, "volume": 1122087.0, "close_time": 1772351999999, "quote_volume": 38287.78122, "trades": 213, "taker_buy_base": 695913.0, "taker_buy_quote": 23744.0929 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.03415, "high": 0.03415, "low": 0.03341, "close": 0.03396, "volume": 662933.0, "close_time": 1772366399999, "quote_volume": 22429.13208, "trades": 232, "taker_buy_base": 284518.0, "taker_buy_quote": 9627.37157 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.03392, "high": 0.03428, "low": 0.03351, "close": 0.03386, "volume": 632002.0, "close_time": 1772380799999, "quote_volume": 21408.99712, "trades": 211, "taker_buy_base": 349675.0, "taker_buy_quote": 11822.56656 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.03382, "high": 0.03396, "low": 0.03295, "close": 0.03306, "volume": 1677840.0, "close_time": 1772395199999, "quote_volume": 55882.56252, "trades": 463, "taker_buy_base": 901931.0, "taker_buy_quote": 30014.36458 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.03303, "high": 0.03346, "low": 0.03257, "close": 0.03322, "volume": 1762299.0, "close_time": 1772409599999, "quote_volume": 58271.29335, "trades": 467, "taker_buy_base": 960626.0, "taker_buy_quote": 31781.06027 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0332, "high": 0.0339, "low": 0.03312, "close": 0.03375, "volume": 924058.0, "close_time": 1772423999999, "quote_volume": 31023.69624, "trades": 301, "taker_buy_base": 444018.0, "taker_buy_quote": 14883.44928 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.03364, "high": 0.03393, "low": 0.03304, "close": 0.03329, "volume": 1527396.0, "close_time": 1772438399999, "quote_volume": 51438.90881, "trades": 300, "taker_buy_base": 818557.0, "taker_buy_quote": 27591.13982 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.03329, "high": 0.03372, "low": 0.03311, "close": 0.03363, "volume": 1193844.0, "close_time": 1772452799999, "quote_volume": 39901.97516, "trades": 547, "taker_buy_base": 378214.0, "taker_buy_quote": 12661.30535 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.03364, "high": 0.03543, "low": 0.03342, "close": 0.03516, "volume": 4054463.0, "close_time": 1772467199999, "quote_volume": 140859.41287, "trades": 1226, "taker_buy_base": 1834850.0, "taker_buy_quote": 63832.12254 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.03526, "high": 0.03541, "low": 0.03469, "close": 0.03502, "volume": 1839554.0, "close_time": 1772481599999, "quote_volume": 64537.10109, "trades": 530, "taker_buy_base": 589839.0, "taker_buy_quote": 20637.49896 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.03518, "high": 0.03531, "low": 0.03444, "close": 0.03449, "volume": 1061304.0, "close_time": 1772495999999, "quote_volume": 37109.96259, "trades": 297, "taker_buy_base": 425380.0, "taker_buy_quote": 14875.4243 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0345, "high": 0.03516, "low": 0.03443, "close": 0.03511, "volume": 1103841.0, "close_time": 1772510399999, "quote_volume": 38393.13808, "trades": 213, "taker_buy_base": 337216.0, "taker_buy_quote": 11710.71916 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0352, "high": 0.03649, "low": 0.03488, "close": 0.03643, "volume": 3052135.0, "close_time": 1772524799999, "quote_volume": 108878.95532, "trades": 530, "taker_buy_base": 1638369.0, "taker_buy_quote": 58483.02701 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.03641, "high": 0.03705, "low": 0.03546, "close": 0.03684, "volume": 7755487.0, "close_time": 1772539199999, "quote_volume": 281687.82062, "trades": 1138, "taker_buy_base": 3706701.0, "taker_buy_quote": 134721.8557 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.03683, "high": 0.03719, "low": 0.03521, "close": 0.03609, "volume": 4404066.0, "close_time": 1772553599999, "quote_volume": 158283.55525, "trades": 863, "taker_buy_base": 2508915.0, "taker_buy_quote": 90330.98433 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.03608, "high": 0.03705, "low": 0.03587, "close": 0.03659, "volume": 3732637.0, "close_time": 1772567999999, "quote_volume": 135740.03036, "trades": 740, "taker_buy_base": 1625163.0, "taker_buy_quote": 59203.90947 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.03657, "high": 0.0371, "low": 0.03651, "close": 0.03653, "volume": 1809208.0, "close_time": 1772582399999, "quote_volume": 66492.46434, "trades": 320, "taker_buy_base": 940358.0, "taker_buy_quote": 34568.96583 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.03656, "high": 0.0373, "low": 0.03639, "close": 0.03668, "volume": 2356203.0, "close_time": 1772596799999, "quote_volume": 87056.9463, "trades": 431, "taker_buy_base": 1074722.0, "taker_buy_quote": 39765.5488 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.03669, "high": 0.03669, "low": 0.03563, "close": 0.0363, "volume": 1312587.0, "close_time": 1772611199999, "quote_volume": 47406.98291, "trades": 290, "taker_buy_base": 550425.0, "taker_buy_quote": 19876.74149 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.03633, "high": 0.03736, "low": 0.03612, "close": 0.03732, "volume": 5578573.0, "close_time": 1772625599999, "quote_volume": 205773.93212, "trades": 751, "taker_buy_base": 2094135.0, "taker_buy_quote": 77266.56059 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0373, "high": 0.03802, "low": 0.03638, "close": 0.03792, "volume": 2750889.0, "close_time": 1772639999999, "quote_volume": 102132.11932, "trades": 656, "taker_buy_base": 1288425.0, "taker_buy_quote": 47850.18707 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.03786, "high": 0.03826, "low": 0.03761, "close": 0.03781, "volume": 7426995.0, "close_time": 1772654399999, "quote_volume": 281943.65574, "trades": 1139, "taker_buy_base": 1606360.0, "taker_buy_quote": 60918.20241 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.03779, "high": 0.03779, "low": 0.037, "close": 0.03754, "volume": 1237204.0, "close_time": 1772668799999, "quote_volume": 45970.80904, "trades": 206, "taker_buy_base": 603929.0, "taker_buy_quote": 22429.60393 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.03751, "high": 0.03842, "low": 0.03728, "close": 0.03839, "volume": 1565239.0, "close_time": 1772683199999, "quote_volume": 59326.51001, "trades": 315, "taker_buy_base": 737884.0, "taker_buy_quote": 27959.28976 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.03838, "high": 0.03894, "low": 0.03811, "close": 0.03849, "volume": 2794424.0, "close_time": 1772697599999, "quote_volume": 107845.5972, "trades": 595, "taker_buy_base": 967289.0, "taker_buy_quote": 37331.71951 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.03864, "high": 0.03899, "low": 0.03819, "close": 0.03844, "volume": 8596601.0, "close_time": 1772711999999, "quote_volume": 331743.3033, "trades": 1139, "taker_buy_base": 7194347.0, "taker_buy_quote": 277639.17525 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.03847, "high": 0.03873, "low": 0.03782, "close": 0.03803, "volume": 2791270.0, "close_time": 1772726399999, "quote_volume": 106719.68187, "trades": 549, "taker_buy_base": 1090011.0, "taker_buy_quote": 41699.41516 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.03801, "high": 0.03801, "low": 0.0374, "close": 0.03775, "volume": 1379413.0, "close_time": 1772740799999, "quote_volume": 51886.99663, "trades": 428, "taker_buy_base": 800826.0, "taker_buy_quote": 30131.79608 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.03773, "high": 0.03812, "low": 0.03693, "close": 0.03705, "volume": 1111422.0, "close_time": 1772755199999, "quote_volume": 41844.40265, "trades": 282, "taker_buy_base": 436593.0, "taker_buy_quote": 16457.15227 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0371, "high": 0.03775, "low": 0.03679, "close": 0.03732, "volume": 1441674.0, "close_time": 1772769599999, "quote_volume": 53668.75218, "trades": 355, "taker_buy_base": 762460.0, "taker_buy_quote": 28377.95679 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.03742, "high": 0.03776, "low": 0.03708, "close": 0.03776, "volume": 561742.0, "close_time": 1772783999999, "quote_volume": 21024.90132, "trades": 226, "taker_buy_base": 340170.0, "taker_buy_quote": 12733.3309 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.03774, "high": 0.0378, "low": 0.03685, "close": 0.03691, "volume": 874380.0, "close_time": 1772798399999, "quote_volume": 32746.26136, "trades": 607, "taker_buy_base": 447950.0, "taker_buy_quote": 16796.1914 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.03685, "high": 0.03701, "low": 0.03563, "close": 0.03584, "volume": 2038959.0, "close_time": 1772812799999, "quote_volume": 74031.11958, "trades": 827, "taker_buy_base": 802591.0, "taker_buy_quote": 29148.24637 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.03586, "high": 0.03631, "low": 0.03542, "close": 0.0363, "volume": 843589.0, "close_time": 1772827199999, "quote_volume": 30367.20888, "trades": 227, "taker_buy_base": 436905.0, "taker_buy_quote": 15747.28216 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.03627, "high": 0.03652, "low": 0.03602, "close": 0.03639, "volume": 498306.0, "close_time": 1772841599999, "quote_volume": 18067.65253, "trades": 167, "taker_buy_base": 257192.0, "taker_buy_quote": 9324.69909 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.03637, "high": 0.03648, "low": 0.03568, "close": 0.03568, "volume": 175659.0, "close_time": 1772855999999, "quote_volume": 6393.19299, "trades": 38, "taker_buy_base": 27166.0, "taker_buy_quote": 986.40384 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.03557, "high": 0.03571, "low": 0.03547, "close": 0.03569, "volume": 329561.0, "close_time": 1772870399999, "quote_volume": 11723.68257, "trades": 79, "taker_buy_base": 161896.0, "taker_buy_quote": 5762.62201 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.03568, "high": 0.03621, "low": 0.03547, "close": 0.03562, "volume": 707106.0, "close_time": 1772884799999, "quote_volume": 25353.78037, "trades": 132, "taker_buy_base": 331284.0, "taker_buy_quote": 11884.67279 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.03559, "high": 0.03564, "low": 0.03367, "close": 0.03381, "volume": 2042881.0, "close_time": 1772899199999, "quote_volume": 70035.51393, "trades": 546, "taker_buy_base": 914001.0, "taker_buy_quote": 31267.33846 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.03381, "high": 0.03431, "low": 0.0338, "close": 0.03385, "volume": 1559306.0, "close_time": 1772913599999, "quote_volume": 53154.95512, "trades": 184, "taker_buy_base": 695569.0, "taker_buy_quote": 23770.42953 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.03395, "high": 0.03446, "low": 0.03393, "close": 0.03437, "volume": 192608.0, "close_time": 1772927999999, "quote_volume": 6595.42582, "trades": 93, "taker_buy_base": 41455.0, "taker_buy_quote": 1419.56995 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0345, "high": 0.03479, "low": 0.03423, "close": 0.03436, "volume": 1110665.0, "close_time": 1772942399999, "quote_volume": 38411.69093, "trades": 227, "taker_buy_base": 685581.0, "taker_buy_quote": 23701.86453 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.03439, "high": 0.03451, "low": 0.03384, "close": 0.03411, "volume": 531202.0, "close_time": 1772956799999, "quote_volume": 18126.00614, "trades": 95, "taker_buy_base": 129232.0, "taker_buy_quote": 4421.8469 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.03406, "high": 0.03564, "low": 0.03404, "close": 0.03545, "volume": 1552647.0, "close_time": 1772971199999, "quote_volume": 54481.30068, "trades": 296, "taker_buy_base": 1023497.0, "taker_buy_quote": 35870.57782 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.03544, "high": 0.03651, "low": 0.03541, "close": 0.03637, "volume": 2802247.0, "close_time": 1772985599999, "quote_volume": 101092.84812, "trades": 519, "taker_buy_base": 1277506.0, "taker_buy_quote": 46125.06716 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.03635, "high": 0.03745, "low": 0.03574, "close": 0.03644, "volume": 3224857.0, "close_time": 1772999999999, "quote_volume": 117685.94726, "trades": 589, "taker_buy_base": 1342539.0, "taker_buy_quote": 49061.59152 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.03648, "high": 0.03665, "low": 0.03582, "close": 0.03611, "volume": 1329456.0, "close_time": 1773014399999, "quote_volume": 48085.86611, "trades": 311, "taker_buy_base": 837022.0, "taker_buy_quote": 30269.27029 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.03628, "high": 0.03846, "low": 0.03622, "close": 0.038, "volume": 4344351.0, "close_time": 1773028799999, "quote_volume": 163528.49069, "trades": 891, "taker_buy_base": 1897770.0, "taker_buy_quote": 71478.8026 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0382, "high": 0.03861, "low": 0.03756, "close": 0.03775, "volume": 2254430.0, "close_time": 1773043199999, "quote_volume": 85810.85809, "trades": 527, "taker_buy_base": 1195463.0, "taker_buy_quote": 45539.19638 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.03776, "high": 0.038, "low": 0.03704, "close": 0.03737, "volume": 2338682.0, "close_time": 1773057599999, "quote_volume": 87748.47156, "trades": 423, "taker_buy_base": 1113541.0, "taker_buy_quote": 41804.22326 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.03753, "high": 0.03859, "low": 0.03753, "close": 0.03841, "volume": 2036824.0, "close_time": 1773071999999, "quote_volume": 77826.8105, "trades": 477, "taker_buy_base": 1089946.0, "taker_buy_quote": 41662.87115 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.03838, "high": 0.03947, "low": 0.03814, "close": 0.03838, "volume": 3148467.0, "close_time": 1773086399999, "quote_volume": 121820.8823, "trades": 562, "taker_buy_base": 1597637.0, "taker_buy_quote": 61923.93715 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.03836, "high": 0.03876, "low": 0.03817, "close": 0.03842, "volume": 786111.0, "close_time": 1773100799999, "quote_volume": 30200.49667, "trades": 175, "taker_buy_base": 333542.0, "taker_buy_quote": 12789.36943 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.03853, "high": 0.04041, "low": 0.0385, "close": 0.03989, "volume": 2634397.0, "close_time": 1773115199999, "quote_volume": 104338.30178, "trades": 587, "taker_buy_base": 1341687.0, "taker_buy_quote": 53044.27162 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04012, "high": 0.04113, "low": 0.03983, "close": 0.04069, "volume": 2974671.0, "close_time": 1773129599999, "quote_volume": 120402.68846, "trades": 545, "taker_buy_base": 1275711.0, "taker_buy_quote": 51664.4975 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.04076, "high": 0.04076, "low": 0.03961, "close": 0.03996, "volume": 1556058.0, "close_time": 1773143999999, "quote_volume": 62435.24669, "trades": 418, "taker_buy_base": 652261.0, "taker_buy_quote": 26158.7184 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.03994, "high": 0.03999, "low": 0.03921, "close": 0.03994, "volume": 1835540.0, "close_time": 1773158399999, "quote_volume": 72658.56868, "trades": 412, "taker_buy_base": 868224.0, "taker_buy_quote": 34417.75962 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.03994, "high": 0.03994, "low": 0.03846, "close": 0.03846, "volume": 1509153.0, "close_time": 1773172799999, "quote_volume": 58917.92584, "trades": 419, "taker_buy_base": 756366.0, "taker_buy_quote": 29594.79148 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.03847, "high": 0.03853, "low": 0.03817, "close": 0.03828, "volume": 381394.0, "close_time": 1773187199999, "quote_volume": 14623.61516, "trades": 123, "taker_buy_base": 138803.0, "taker_buy_quote": 5327.06356 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.03818, "high": 0.03903, "low": 0.03767, "close": 0.03775, "volume": 1385735.0, "close_time": 1773201599999, "quote_volume": 52940.75352, "trades": 298, "taker_buy_base": 678682.0, "taker_buy_quote": 26003.73516 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.03779, "high": 0.03872, "low": 0.03772, "close": 0.0387, "volume": 542699.0, "close_time": 1773215999999, "quote_volume": 20762.18138, "trades": 248, "taker_buy_base": 317032.0, "taker_buy_quote": 12114.34969 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0382, "close": 0.03838, "volume": 884000.0, "close_time": 1773230399999, "quote_volume": 34065.7591, "trades": 239, "taker_buy_base": 535331.0, "taker_buy_quote": 20643.21542 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.03838, "high": 0.03897, "low": 0.03819, "close": 0.03839, "volume": 1036058.0, "close_time": 1773244799999, "quote_volume": 39857.64341, "trades": 294, "taker_buy_base": 468599.0, "taker_buy_quote": 18034.05487 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.03835, "high": 0.03859, "low": 0.03812, "close": 0.03826, "volume": 310027.0, "close_time": 1773259199999, "quote_volume": 11900.13804, "trades": 120, "taker_buy_base": 229126.0, "taker_buy_quote": 8794.74962 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.03824, "high": 0.03873, "low": 0.03821, "close": 0.03844, "volume": 683673.0, "close_time": 1773273599999, "quote_volume": 26341.57694, "trades": 186, "taker_buy_base": 355057.0, "taker_buy_quote": 13674.67582 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.03854, "high": 0.03856, "low": 0.03789, "close": 0.03814, "volume": 1033773.0, "close_time": 1773287999999, "quote_volume": 39486.79308, "trades": 223, "taker_buy_base": 216969.0, "taker_buy_quote": 8309.59238 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.03818, "high": 0.0382, "low": 0.03777, "close": 0.03792, "volume": 179217.0, "close_time": 1773302399999, "quote_volume": 6800.39512, "trades": 103, "taker_buy_base": 124803.0, "taker_buy_quote": 4737.89235 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.03796, "high": 0.03822, "low": 0.03782, "close": 0.03791, "volume": 582293.0, "close_time": 1773316799999, "quote_volume": 22083.55044, "trades": 130, "taker_buy_base": 336603.0, "taker_buy_quote": 12765.313 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.03785, "high": 0.0379, "low": 0.037, "close": 0.0371, "volume": 1493579.0, "close_time": 1773331199999, "quote_volume": 55718.09764, "trades": 324, "taker_buy_base": 588427.0, "taker_buy_quote": 21949.47907 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.03709, "high": 0.03747, "low": 0.03687, "close": 0.03734, "volume": 1016673.0, "close_time": 1773345599999, "quote_volume": 37813.05099, "trades": 265, "taker_buy_base": 388355.0, "taker_buy_quote": 14452.5451 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.03737, "high": 0.03751, "low": 0.03709, "close": 0.0373, "volume": 540596.0, "close_time": 1773359999999, "quote_volume": 20194.18098, "trades": 142, "taker_buy_base": 222453.0, "taker_buy_quote": 8311.48411 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.03733, "high": 0.03785, "low": 0.0373, "close": 0.03777, "volume": 888603.0, "close_time": 1773374399999, "quote_volume": 33339.55063, "trades": 174, "taker_buy_base": 428213.0, "taker_buy_quote": 16080.08153 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.03775, "high": 0.03868, "low": 0.03775, "close": 0.03823, "volume": 1119771.0, "close_time": 1773388799999, "quote_volume": 42756.93361, "trades": 350, "taker_buy_base": 416371.0, "taker_buy_quote": 15914.77019 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.03829, "high": 0.03853, "low": 0.03766, "close": 0.03766, "volume": 1322465.0, "close_time": 1773403199999, "quote_volume": 50240.64328, "trades": 317, "taker_buy_base": 764959.0, "taker_buy_quote": 29037.33613 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0377, "high": 0.03843, "low": 0.03767, "close": 0.03809, "volume": 1241467.0, "close_time": 1773417599999, "quote_volume": 47328.18779, "trades": 311, "taker_buy_base": 571050.0, "taker_buy_quote": 21788.35868 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.03785, "high": 0.03846, "low": 0.0377, "close": 0.03796, "volume": 556078.0, "close_time": 1773431999999, "quote_volume": 21158.40818, "trades": 211, "taker_buy_base": 279968.0, "taker_buy_quote": 10627.59539 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.03814, "high": 0.0384, "low": 0.03787, "close": 0.03805, "volume": 496483.0, "close_time": 1773446399999, "quote_volume": 18934.46475, "trades": 149, "taker_buy_base": 136848.0, "taker_buy_quote": 5223.2161 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.03788, "high": 0.0381, "low": 0.03745, "close": 0.03787, "volume": 626298.0, "close_time": 1773460799999, "quote_volume": 23640.76837, "trades": 149, "taker_buy_base": 308527.0, "taker_buy_quote": 11629.10709 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.03781, "high": 0.03787, "low": 0.03734, "close": 0.03771, "volume": 504828.0, "close_time": 1773475199999, "quote_volume": 19006.54306, "trades": 151, "taker_buy_base": 303177.0, "taker_buy_quote": 11411.0008 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.03774, "high": 0.03834, "low": 0.03774, "close": 0.0381, "volume": 898072.0, "close_time": 1773489599999, "quote_volume": 34259.32485, "trades": 198, "taker_buy_base": 275110.0, "taker_buy_quote": 10495.20611 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0381, "high": 0.03815, "low": 0.03772, "close": 0.03789, "volume": 738882.0, "close_time": 1773503999999, "quote_volume": 28018.28359, "trades": 199, "taker_buy_base": 381165.0, "taker_buy_quote": 14464.39788 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.03786, "high": 0.0385, "low": 0.03786, "close": 0.0383, "volume": 373962.0, "close_time": 1773518399999, "quote_volume": 14305.85822, "trades": 204, "taker_buy_base": 224514.0, "taker_buy_quote": 8588.64851 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.03834, "high": 0.03858, "low": 0.03809, "close": 0.03836, "volume": 647143.0, "close_time": 1773532799999, "quote_volume": 24759.0331, "trades": 132, "taker_buy_base": 410587.0, "taker_buy_quote": 15705.89472 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.03829, "high": 0.03839, "low": 0.03789, "close": 0.03795, "volume": 432970.0, "close_time": 1773547199999, "quote_volume": 16492.68781, "trades": 105, "taker_buy_base": 245246.0, "taker_buy_quote": 9325.15885 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.03795, "high": 0.03828, "low": 0.0379, "close": 0.03827, "volume": 504534.0, "close_time": 1773561599999, "quote_volume": 19220.78401, "trades": 148, "taker_buy_base": 203307.0, "taker_buy_quote": 7745.69579 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0383, "high": 0.03838, "low": 0.03797, "close": 0.0381, "volume": 369540.0, "close_time": 1773575999999, "quote_volume": 14100.91827, "trades": 123, "taker_buy_base": 204381.0, "taker_buy_quote": 7797.97959 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.038, "high": 0.0381, "low": 0.03758, "close": 0.03764, "volume": 469178.0, "close_time": 1773590399999, "quote_volume": 17735.6477, "trades": 208, "taker_buy_base": 136918.0, "taker_buy_quote": 5171.27174 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0376, "high": 0.0379, "low": 0.03757, "close": 0.03779, "volume": 287520.0, "close_time": 1773604799999, "quote_volume": 10866.2597, "trades": 186, "taker_buy_base": 86230.0, "taker_buy_quote": 3258.97102 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.03779, "high": 0.03814, "low": 0.03756, "close": 0.03777, "volume": 626672.0, "close_time": 1773619199999, "quote_volume": 23656.53259, "trades": 169, "taker_buy_base": 342128.0, "taker_buy_quote": 12919.40611 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.03784, "high": 0.03957, "low": 0.0378, "close": 0.03886, "volume": 2104185.0, "close_time": 1773633599999, "quote_volume": 81923.8696, "trades": 476, "taker_buy_base": 1040549.0, "taker_buy_quote": 40571.33744 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.03886, "high": 0.03968, "low": 0.0388, "close": 0.03941, "volume": 2704141.0, "close_time": 1773647999999, "quote_volume": 106193.1973, "trades": 573, "taker_buy_base": 1366921.0, "taker_buy_quote": 53634.88565 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.03946, "high": 0.0401, "low": 0.03921, "close": 0.03927, "volume": 1184167.0, "close_time": 1773662399999, "quote_volume": 46812.91915, "trades": 421, "taker_buy_base": 879541.0, "taker_buy_quote": 34748.18759 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.03928, "high": 0.03971, "low": 0.03893, "close": 0.03918, "volume": 1485581.0, "close_time": 1773676799999, "quote_volume": 58411.35383, "trades": 538, "taker_buy_base": 890021.0, "taker_buy_quote": 35000.30212 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0392, "high": 0.03972, "low": 0.03919, "close": 0.03948, "volume": 753821.0, "close_time": 1773691199999, "quote_volume": 29805.2841, "trades": 257, "taker_buy_base": 390817.0, "taker_buy_quote": 15443.53352 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.03951, "high": 0.03996, "low": 0.03935, "close": 0.03986, "volume": 998006.0, "close_time": 1773705599999, "quote_volume": 39660.4588, "trades": 265, "taker_buy_base": 510832.0, "taker_buy_quote": 20291.85672 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.03989, "high": 0.03993, "low": 0.03939, "close": 0.03948, "volume": 697599.0, "close_time": 1773719999999, "quote_volume": 27669.31557, "trades": 274, "taker_buy_base": 285061.0, "taker_buy_quote": 11308.52409 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.03966, "high": 0.03966, "low": 0.03886, "close": 0.03916, "volume": 1056368.0, "close_time": 1773734399999, "quote_volume": 41236.78002, "trades": 390, "taker_buy_base": 396770.0, "taker_buy_quote": 15479.05437 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.03916, "high": 0.03967, "low": 0.039, "close": 0.03939, "volume": 623389.0, "close_time": 1773748799999, "quote_volume": 24573.75227, "trades": 230, "taker_buy_base": 169665.0, "taker_buy_quote": 6676.46304 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.03934, "high": 0.0394, "low": 0.03851, "close": 0.03892, "volume": 1156282.0, "close_time": 1773763199999, "quote_volume": 44841.05629, "trades": 379, "taker_buy_base": 577498.0, "taker_buy_quote": 22402.22778 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.03894, "high": 0.03918, "low": 0.03883, "close": 0.03886, "volume": 206165.0, "close_time": 1773777599999, "quote_volume": 8034.85389, "trades": 100, "taker_buy_base": 136822.0, "taker_buy_quote": 5329.77304 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.03884, "high": 0.03917, "low": 0.03882, "close": 0.03882, "volume": 171209.0, "close_time": 1773791999999, "quote_volume": 6678.482, "trades": 71, "taker_buy_base": 33754.0, "taker_buy_quote": 1316.72516 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.03888, "high": 0.03916, "low": 0.03871, "close": 0.03898, "volume": 835892.0, "close_time": 1773806399999, "quote_volume": 32551.48677, "trades": 177, "taker_buy_base": 519472.0, "taker_buy_quote": 20218.36936 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.03899, "high": 0.03905, "low": 0.03853, "close": 0.03868, "volume": 564259.0, "close_time": 1773820799999, "quote_volume": 21896.65215, "trades": 164, "taker_buy_base": 225684.0, "taker_buy_quote": 8740.61067 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.03873, "high": 0.0388, "low": 0.03753, "close": 0.03771, "volume": 1282629.0, "close_time": 1773835199999, "quote_volume": 48921.17348, "trades": 349, "taker_buy_base": 491044.0, "taker_buy_quote": 18697.42479 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0377, "high": 0.03781, "low": 0.03651, "close": 0.03692, "volume": 2321007.0, "close_time": 1773849599999, "quote_volume": 86198.21994, "trades": 696, "taker_buy_base": 966818.0, "taker_buy_quote": 35863.17927 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0369, "high": 0.03693, "low": 0.03577, "close": 0.03596, "volume": 1068884.0, "close_time": 1773863999999, "quote_volume": 38895.26534, "trades": 408, "taker_buy_base": 428495.0, "taker_buy_quote": 15578.5792 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.03583, "high": 0.03641, "low": 0.03557, "close": 0.03638, "volume": 728259.0, "close_time": 1773878399999, "quote_volume": 26216.34803, "trades": 260, "taker_buy_base": 224648.0, "taker_buy_quote": 8116.31093 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.03637, "high": 0.03658, "low": 0.03608, "close": 0.0365, "volume": 650350.0, "close_time": 1773892799999, "quote_volume": 23603.40946, "trades": 234, "taker_buy_base": 332868.0, "taker_buy_quote": 12084.97279 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.03652, "high": 0.03667, "low": 0.0353, "close": 0.03547, "volume": 724230.0, "close_time": 1773907199999, "quote_volume": 25953.93276, "trades": 249, "taker_buy_base": 328473.0, "taker_buy_quote": 11804.22541 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.03543, "high": 0.03589, "low": 0.03536, "close": 0.03561, "volume": 883810.0, "close_time": 1773921599999, "quote_volume": 31464.06561, "trades": 218, "taker_buy_base": 492021.0, "taker_buy_quote": 17502.17868 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.03567, "high": 0.03569, "low": 0.03495, "close": 0.03531, "volume": 2070648.0, "close_time": 1773935999999, "quote_volume": 72954.21812, "trades": 507, "taker_buy_base": 791729.0, "taker_buy_quote": 27901.30542 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.03528, "high": 0.03594, "low": 0.03525, "close": 0.03572, "volume": 817937.0, "close_time": 1773950399999, "quote_volume": 29128.27253, "trades": 219, "taker_buy_base": 383406.0, "taker_buy_quote": 13653.3009 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.03572, "high": 0.03607, "low": 0.0357, "close": 0.03604, "volume": 701385.0, "close_time": 1773964799999, "quote_volume": 25207.75382, "trades": 153, "taker_buy_base": 316702.0, "taker_buy_quote": 11381.56708 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.03589, "high": 0.03632, "low": 0.03589, "close": 0.03605, "volume": 433387.0, "close_time": 1773979199999, "quote_volume": 15666.71293, "trades": 149, "taker_buy_base": 266398.0, "taker_buy_quote": 9627.31037 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.03603, "high": 0.03608, "low": 0.03555, "close": 0.03574, "volume": 669774.0, "close_time": 1773993599999, "quote_volume": 24030.37574, "trades": 155, "taker_buy_base": 317920.0, "taker_buy_quote": 11417.42705 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.03575, "high": 0.03613, "low": 0.03569, "close": 0.03605, "volume": 451128.0, "close_time": 1774007999999, "quote_volume": 16188.85891, "trades": 141, "taker_buy_base": 298322.0, "taker_buy_quote": 10710.67638 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.03605, "high": 0.0361, "low": 0.03556, "close": 0.03572, "volume": 576995.0, "close_time": 1774022399999, "quote_volume": 20663.10231, "trades": 171, "taker_buy_base": 209406.0, "taker_buy_quote": 7492.62803 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.03576, "high": 0.03603, "low": 0.03564, "close": 0.03597, "volume": 470454.0, "close_time": 1774036799999, "quote_volume": 16861.62495, "trades": 151, "taker_buy_base": 271117.0, "taker_buy_quote": 9715.68628 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.03595, "high": 0.03629, "low": 0.0356, "close": 0.03605, "volume": 547107.0, "close_time": 1774051199999, "quote_volume": 19690.28477, "trades": 176, "taker_buy_base": 200592.0, "taker_buy_quote": 7220.05505 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.03606, "high": 0.03619, "low": 0.036, "close": 0.0361, "volume": 397802.0, "close_time": 1774065599999, "quote_volume": 14347.16029, "trades": 58, "taker_buy_base": 193389.0, "taker_buy_quote": 6981.54985 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.03621, "high": 0.03663, "low": 0.03619, "close": 0.03639, "volume": 764574.0, "close_time": 1774079999999, "quote_volume": 27817.76321, "trades": 156, "taker_buy_base": 216433.0, "taker_buy_quote": 7874.06492 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.03627, "high": 0.03662, "low": 0.03611, "close": 0.03623, "volume": 635654.0, "close_time": 1774094399999, "quote_volume": 23091.51844, "trades": 132, "taker_buy_base": 365219.0, "taker_buy_quote": 13242.2311 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.03633, "high": 0.03642, "low": 0.03603, "close": 0.03639, "volume": 130405.0, "close_time": 1774108799999, "quote_volume": 4714.91945, "trades": 60, "taker_buy_base": 96525.0, "taker_buy_quote": 3489.7051 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.03635, "high": 0.03635, "low": 0.03603, "close": 0.03606, "volume": 197210.0, "close_time": 1774123199999, "quote_volume": 7133.64977, "trades": 68, "taker_buy_base": 119552.0, "taker_buy_quote": 4320.48537 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.03602, "high": 0.03612, "low": 0.03476, "close": 0.03491, "volume": 1319334.0, "close_time": 1774137599999, "quote_volume": 46613.19917, "trades": 283, "taker_buy_base": 842159.0, "taker_buy_quote": 29710.6521 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.03497, "high": 0.03565, "low": 0.03435, "close": 0.03537, "volume": 1738021.0, "close_time": 1774151999999, "quote_volume": 60777.03393, "trades": 479, "taker_buy_base": 631601.0, "taker_buy_quote": 22089.40019 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.03536, "high": 0.03559, "low": 0.03509, "close": 0.03513, "volume": 301070.0, "close_time": 1774166399999, "quote_volume": 10665.78699, "trades": 187, "taker_buy_base": 112350.0, "taker_buy_quote": 3973.40071 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.03499, "high": 0.0352, "low": 0.03461, "close": 0.03467, "volume": 587680.0, "close_time": 1774180799999, "quote_volume": 20566.76041, "trades": 214, "taker_buy_base": 316114.0, "taker_buy_quote": 11067.12715 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.03467, "high": 0.03506, "low": 0.03465, "close": 0.03504, "volume": 1201762.0, "close_time": 1774195199999, "quote_volume": 41989.46567, "trades": 348, "taker_buy_base": 561942.0, "taker_buy_quote": 19621.35347 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.03502, "high": 0.03531, "low": 0.03477, "close": 0.03489, "volume": 1266245.0, "close_time": 1774209599999, "quote_volume": 44412.06315, "trades": 280, "taker_buy_base": 646907.0, "taker_buy_quote": 22668.57934 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.03489, "high": 0.03495, "low": 0.03419, "close": 0.03468, "volume": 1505080.0, "close_time": 1774223999999, "quote_volume": 52186.47347, "trades": 353, "taker_buy_base": 718354.0, "taker_buy_quote": 24866.52676 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.03473, "high": 0.03519, "low": 0.03464, "close": 0.0351, "volume": 488640.0, "close_time": 1774238399999, "quote_volume": 17057.93363, "trades": 141, "taker_buy_base": 313958.0, "taker_buy_quote": 10973.60878 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.03519, "high": 0.03525, "low": 0.03431, "close": 0.03457, "volume": 1150082.0, "close_time": 1774252799999, "quote_volume": 39876.3646, "trades": 276, "taker_buy_base": 367484.0, "taker_buy_quote": 12729.1112 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.03458, "high": 0.03586, "low": 0.03404, "close": 0.03547, "volume": 3113878.0, "close_time": 1774267199999, "quote_volume": 109536.05718, "trades": 584, "taker_buy_base": 1719361.0, "taker_buy_quote": 60449.01517 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.03559, "high": 0.036, "low": 0.03516, "close": 0.03516, "volume": 893994.0, "close_time": 1774281599999, "quote_volume": 31859.95009, "trades": 314, "taker_buy_base": 451661.0, "taker_buy_quote": 16104.69672 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.03523, "high": 0.03585, "low": 0.03512, "close": 0.03552, "volume": 1022800.0, "close_time": 1774295999999, "quote_volume": 36333.21909, "trades": 268, "taker_buy_base": 497634.0, "taker_buy_quote": 17689.67007 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.03552, "high": 0.03591, "low": 0.03548, "close": 0.03588, "volume": 460473.0, "close_time": 1774310399999, "quote_volume": 16453.66356, "trades": 120, "taker_buy_base": 329234.0, "taker_buy_quote": 11756.62588 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.03587, "high": 0.03592, "low": 0.03552, "close": 0.03573, "volume": 470150.0, "close_time": 1774324799999, "quote_volume": 16801.74886, "trades": 168, "taker_buy_base": 87476.0, "taker_buy_quote": 3121.98877 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.03566, "high": 0.03607, "low": 0.03548, "close": 0.03592, "volume": 701128.0, "close_time": 1774339199999, "quote_volume": 25099.368, "trades": 202, "taker_buy_base": 467176.0, "taker_buy_quote": 16733.8027 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.03587, "high": 0.03631, "low": 0.03587, "close": 0.0361, "volume": 751277.0, "close_time": 1774353599999, "quote_volume": 27107.71302, "trades": 213, "taker_buy_base": 283237.0, "taker_buy_quote": 10224.99016 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.03606, "high": 0.03622, "low": 0.0354, "close": 0.03578, "volume": 1237568.0, "close_time": 1774367999999, "quote_volume": 44318.79831, "trades": 188, "taker_buy_base": 685070.0, "taker_buy_quote": 24556.26974 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.03574, "high": 0.0359, "low": 0.03556, "close": 0.03566, "volume": 200862.0, "close_time": 1774382399999, "quote_volume": 7170.49069, "trades": 102, "taker_buy_base": 121058.0, "taker_buy_quote": 4323.42112 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.03569, "high": 0.03607, "low": 0.03569, "close": 0.03596, "volume": 262356.0, "close_time": 1774396799999, "quote_volume": 9432.05841, "trades": 122, "taker_buy_base": 134027.0, "taker_buy_quote": 4818.1273 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.03596, "high": 0.03618, "low": 0.03589, "close": 0.03618, "volume": 322012.0, "close_time": 1774411199999, "quote_volume": 11604.21013, "trades": 78, "taker_buy_base": 145301.0, "taker_buy_quote": 5244.33414 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.03621, "high": 0.03625, "low": 0.03591, "close": 0.03597, "volume": 194460.0, "close_time": 1774425599999, "quote_volume": 7011.76451, "trades": 93, "taker_buy_base": 95362.0, "taker_buy_quote": 3434.81734 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.03592, "high": 0.03627, "low": 0.03588, "close": 0.03616, "volume": 1520688.0, "close_time": 1774439999999, "quote_volume": 54918.92615, "trades": 270, "taker_buy_base": 480765.0, "taker_buy_quote": 17358.39885 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.03619, "high": 0.03629, "low": 0.03564, "close": 0.03586, "volume": 1977211.0, "close_time": 1774454399999, "quote_volume": 71245.72788, "trades": 327, "taker_buy_base": 1134036.0, "taker_buy_quote": 40882.30184 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.03594, "high": 0.03617, "low": 0.0358, "close": 0.0358, "volume": 723229.0, "close_time": 1774468799999, "quote_volume": 25991.39585, "trades": 168, "taker_buy_base": 431380.0, "taker_buy_quote": 15504.09764 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.03586, "high": 0.03621, "low": 0.03568, "close": 0.036, "volume": 398756.0, "close_time": 1774483199999, "quote_volume": 14327.00654, "trades": 70, "taker_buy_base": 291980.0, "taker_buy_quote": 10501.86874 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.03602, "high": 0.0362, "low": 0.03577, "close": 0.03578, "volume": 514384.0, "close_time": 1774497599999, "quote_volume": 18502.24021, "trades": 68, "taker_buy_base": 105146.0, "taker_buy_quote": 3793.7562 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.03576, "high": 0.03576, "low": 0.03533, "close": 0.03541, "volume": 302295.0, "close_time": 1774511999999, "quote_volume": 10748.69529, "trades": 80, "taker_buy_base": 205508.0, "taker_buy_quote": 7316.11152 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0354, "high": 0.0355, "low": 0.03463, "close": 0.03465, "volume": 1783605.0, "close_time": 1774526399999, "quote_volume": 62559.17416, "trades": 245, "taker_buy_base": 661606.0, "taker_buy_quote": 23103.97171 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.03464, "high": 0.035, "low": 0.03462, "close": 0.03482, "volume": 301971.0, "close_time": 1774540799999, "quote_volume": 10506.4739, "trades": 106, "taker_buy_base": 112733.0, "taker_buy_quote": 3921.67836 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.03475, "high": 0.035, "low": 0.0346, "close": 0.03478, "volume": 752934.0, "close_time": 1774555199999, "quote_volume": 26187.68205, "trades": 350, "taker_buy_base": 520629.0, "taker_buy_quote": 18105.78507 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.03477, "high": 0.0355, "low": 0.0347, "close": 0.03527, "volume": 669043.0, "close_time": 1774569599999, "quote_volume": 23555.69498, "trades": 453, "taker_buy_base": 290016.0, "taker_buy_quote": 10219.37548 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.03527, "high": 0.03556, "low": 0.03512, "close": 0.03535, "volume": 786982.0, "close_time": 1774583999999, "quote_volume": 27856.42413, "trades": 279, "taker_buy_base": 302817.0, "taker_buy_quote": 10720.31007 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0352, "high": 0.03619, "low": 0.03511, "close": 0.03616, "volume": 1689469.0, "close_time": 1774598399999, "quote_volume": 60559.93157, "trades": 213, "taker_buy_base": 969990.0, "taker_buy_quote": 34742.46601 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.03616, "high": 0.03638, "low": 0.0345, "close": 0.03488, "volume": 3571976.0, "close_time": 1774612799999, "quote_volume": 126185.9203, "trades": 665, "taker_buy_base": 1327939.0, "taker_buy_quote": 47030.65483 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.03488, "high": 0.03488, "low": 0.03427, "close": 0.03455, "volume": 1088962.0, "close_time": 1774627199999, "quote_volume": 37621.41458, "trades": 224, "taker_buy_base": 468979.0, "taker_buy_quote": 16209.125 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.03454, "high": 0.03551, "low": 0.03452, "close": 0.03537, "volume": 1702087.0, "close_time": 1774641599999, "quote_volume": 59425.33679, "trades": 339, "taker_buy_base": 844125.0, "taker_buy_quote": 29474.52702 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.03535, "high": 0.03576, "low": 0.03523, "close": 0.03555, "volume": 1305788.0, "close_time": 1774655999999, "quote_volume": 46441.69088, "trades": 221, "taker_buy_base": 866103.0, "taker_buy_quote": 30841.00316 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.03561, "high": 0.03622, "low": 0.03541, "close": 0.03622, "volume": 1454494.0, "close_time": 1774670399999, "quote_volume": 52039.51263, "trades": 198, "taker_buy_base": 419542.0, "taker_buy_quote": 15022.89595 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.03621, "high": 0.03667, "low": 0.03568, "close": 0.03667, "volume": 2080674.0, "close_time": 1774684799999, "quote_volume": 75296.49343, "trades": 336, "taker_buy_base": 1306082.0, "taker_buy_quote": 47226.04371 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.03669, "high": 0.03756, "low": 0.03669, "close": 0.03736, "volume": 2672862.0, "close_time": 1774699199999, "quote_volume": 99348.74309, "trades": 432, "taker_buy_base": 1369745.0, "taker_buy_quote": 50959.17047 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0374, "high": 0.04054, "low": 0.0374, "close": 0.03999, "volume": 8158545.0, "close_time": 1774713599999, "quote_volume": 317845.41426, "trades": 1451, "taker_buy_base": 4043159.0, "taker_buy_quote": 157560.57517 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.04002, "high": 0.041, "low": 0.03925, "close": 0.04073, "volume": 7681739.0, "close_time": 1774727999999, "quote_volume": 309287.9419, "trades": 1365, "taker_buy_base": 3752061.0, "taker_buy_quote": 151241.62473 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.04089, "high": 0.04194, "low": 0.04006, "close": 0.04028, "volume": 6906099.0, "close_time": 1774742399999, "quote_volume": 285580.58739, "trades": 1189, "taker_buy_base": 3422000.0, "taker_buy_quote": 141577.45638 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.04025, "high": 0.04109, "low": 0.0396, "close": 0.0404, "volume": 4671618.0, "close_time": 1774756799999, "quote_volume": 188836.56267, "trades": 766, "taker_buy_base": 1809027.0, "taker_buy_quote": 73004.5706 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.04032, "high": 0.04122, "low": 0.03997, "close": 0.04024, "volume": 2380359.0, "close_time": 1774771199999, "quote_volume": 96469.2441, "trades": 546, "taker_buy_base": 1079963.0, "taker_buy_quote": 43857.34268 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.04016, "high": 0.04084, "low": 0.03867, "close": 0.03917, "volume": 8421291.0, "close_time": 1774785599999, "quote_volume": 332674.41856, "trades": 1229, "taker_buy_base": 5939378.0, "taker_buy_quote": 234186.42723 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.03915, "high": 0.03996, "low": 0.03857, "close": 0.03967, "volume": 3916863.0, "close_time": 1774799999999, "quote_volume": 153698.96153, "trades": 787, "taker_buy_base": 2022043.0, "taker_buy_quote": 79377.34155 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.03978, "high": 0.03991, "low": 0.03891, "close": 0.03954, "volume": 2478759.0, "close_time": 1774814399999, "quote_volume": 97767.84648, "trades": 525, "taker_buy_base": 1150827.0, "taker_buy_quote": 45419.58442 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.03952, "high": 0.0402, "low": 0.03911, "close": 0.04015, "volume": 2232309.0, "close_time": 1774828799999, "quote_volume": 88533.22265, "trades": 399, "taker_buy_base": 1107996.0, "taker_buy_quote": 43833.41664 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.04013, "high": 0.04158, "low": 0.04012, "close": 0.04073, "volume": 3889510.0, "close_time": 1774843199999, "quote_volume": 158630.6905, "trades": 623, "taker_buy_base": 1624335.0, "taker_buy_quote": 66341.36304 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.04102, "high": 0.04442, "low": 0.04102, "close": 0.04383, "volume": 9467461.0, "close_time": 1774857599999, "quote_volume": 408283.13749, "trades": 1874, "taker_buy_base": 3566405.0, "taker_buy_quote": 152253.60104 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.04379, "high": 0.04486, "low": 0.04243, "close": 0.04376, "volume": 5453189.0, "close_time": 1774871999999, "quote_volume": 238372.36021, "trades": 1396, "taker_buy_base": 2277576.0, "taker_buy_quote": 99883.90888 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.04388, "high": 0.04388, "low": 0.04253, "close": 0.04288, "volume": 3054117.0, "close_time": 1774886399999, "quote_volume": 131631.57054, "trades": 902, "taker_buy_base": 1508408.0, "taker_buy_quote": 65054.23526 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.04286, "high": 0.04363, "low": 0.04243, "close": 0.04282, "volume": 1400778.0, "close_time": 1774900799999, "quote_volume": 60075.96206, "trades": 496, "taker_buy_base": 781567.0, "taker_buy_quote": 33524.96445 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.04282, "high": 0.04365, "low": 0.04209, "close": 0.04264, "volume": 1088871.0, "close_time": 1774915199999, "quote_volume": 46606.83276, "trades": 368, "taker_buy_base": 588192.0, "taker_buy_quote": 25109.75366 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.04264, "high": 0.04414, "low": 0.04213, "close": 0.04321, "volume": 2058242.0, "close_time": 1774929599999, "quote_volume": 88706.45008, "trades": 646, "taker_buy_base": 1029165.0, "taker_buy_quote": 44353.41068 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.04312, "high": 0.044, "low": 0.04279, "close": 0.04353, "volume": 2779655.0, "close_time": 1774943999999, "quote_volume": 120869.57153, "trades": 602, "taker_buy_base": 950932.0, "taker_buy_quote": 41263.68373 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0434, "high": 0.04393, "low": 0.04237, "close": 0.04277, "volume": 3880596.0, "close_time": 1774958399999, "quote_volume": 166638.85807, "trades": 1020, "taker_buy_base": 1499413.0, "taker_buy_quote": 64452.71467 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.04282, "high": 0.04313, "low": 0.04224, "close": 0.04245, "volume": 2793665.0, "close_time": 1774972799999, "quote_volume": 118976.22151, "trades": 526, "taker_buy_base": 1413298.0, "taker_buy_quote": 60197.29641 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0425, "high": 0.04345, "low": 0.04155, "close": 0.04186, "volume": 6087040.0, "close_time": 1774987199999, "quote_volume": 256273.61791, "trades": 1133, "taker_buy_base": 4228607.0, "taker_buy_quote": 177833.32149 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.04185, "high": 0.04226, "low": 0.04179, "close": 0.04224, "volume": 632965.0, "close_time": 1775001599999, "quote_volume": 26589.85576, "trades": 274, "taker_buy_base": 285904.0, "taker_buy_quote": 12008.54228 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.04224, "high": 0.04234, "low": 0.04088, "close": 0.04128, "volume": 1581783.0, "close_time": 1775015999999, "quote_volume": 65473.6949, "trades": 461, "taker_buy_base": 541262.0, "taker_buy_quote": 22432.96615 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.04128, "high": 0.04279, "low": 0.04126, "close": 0.04203, "volume": 1481027.0, "close_time": 1775030399999, "quote_volume": 62331.71162, "trades": 425, "taker_buy_base": 749350.0, "taker_buy_quote": 31614.68553 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.04203, "high": 0.04232, "low": 0.04141, "close": 0.04168, "volume": 1195830.0, "close_time": 1775044799999, "quote_volume": 49972.78743, "trades": 371, "taker_buy_base": 555940.0, "taker_buy_quote": 23265.29383 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0417, "high": 0.04197, "low": 0.04115, "close": 0.04137, "volume": 1594964.0, "close_time": 1775059199999, "quote_volume": 66079.31587, "trades": 536, "taker_buy_base": 701766.0, "taker_buy_quote": 29066.2849 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.04142, "high": 0.04219, "low": 0.04126, "close": 0.04164, "volume": 962887.0, "close_time": 1775073599999, "quote_volume": 40191.10247, "trades": 581, "taker_buy_base": 549345.0, "taker_buy_quote": 22923.98987 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.04169, "high": 0.04197, "low": 0.04088, "close": 0.04113, "volume": 719079.0, "close_time": 1775087999999, "quote_volume": 29785.6572, "trades": 564, "taker_buy_base": 344602.0, "taker_buy_quote": 14235.7815 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.04115, "high": 0.04175, "low": 0.03998, "close": 0.04019, "volume": 2832033.0, "close_time": 1775102399999, "quote_volume": 115027.35603, "trades": 871, "taker_buy_base": 1190504.0, "taker_buy_quote": 48362.99975 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.04018, "high": 0.04058, "low": 0.03957, "close": 0.04021, "volume": 1355693.0, "close_time": 1775116799999, "quote_volume": 54356.10378, "trades": 688, "taker_buy_base": 632692.0, "taker_buy_quote": 25356.33642 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.04021, "high": 0.04041, "low": 0.03986, "close": 0.04014, "volume": 1041149.0, "close_time": 1775131199999, "quote_volume": 41788.2115, "trades": 589, "taker_buy_base": 574305.0, "taker_buy_quote": 23057.8322 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.04011, "high": 0.04011, "low": 0.03892, "close": 0.03947, "volume": 1831151.0, "close_time": 1775145599999, "quote_volume": 72046.6192, "trades": 762, "taker_buy_base": 816312.0, "taker_buy_quote": 32120.57633 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.03947, "high": 0.03986, "low": 0.03912, "close": 0.03919, "volume": 359642.0, "close_time": 1775159999999, "quote_volume": 14199.00375, "trades": 476, "taker_buy_base": 183837.0, "taker_buy_quote": 7259.95684 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.03913, "high": 0.03938, "low": 0.03821, "close": 0.03887, "volume": 1442656.0, "close_time": 1775174399999, "quote_volume": 55833.22546, "trades": 638, "taker_buy_base": 692742.0, "taker_buy_quote": 26829.75131 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.03892, "high": 0.03902, "low": 0.03854, "close": 0.03893, "volume": 1194663.0, "close_time": 1775188799999, "quote_volume": 46310.45528, "trades": 554, "taker_buy_base": 709250.0, "taker_buy_quote": 27476.03535 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.03891, "high": 0.04009, "low": 0.03889, "close": 0.03978, "volume": 2016663.0, "close_time": 1775203199999, "quote_volume": 79977.11517, "trades": 747, "taker_buy_base": 909445.0, "taker_buy_quote": 36094.25438 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.03968, "high": 0.04032, "low": 0.0394, "close": 0.03999, "volume": 1263497.0, "close_time": 1775217599999, "quote_volume": 50383.93577, "trades": 395, "taker_buy_base": 646677.0, "taker_buy_quote": 25800.19674 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.03999, "high": 0.04009, "low": 0.03922, "close": 0.03952, "volume": 1451096.0, "close_time": 1775231999999, "quote_volume": 57333.15558, "trades": 369, "taker_buy_base": 549545.0, "taker_buy_quote": 21739.02061 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.03946, "high": 0.0398, "low": 0.03934, "close": 0.03951, "volume": 394636.0, "close_time": 1775246399999, "quote_volume": 15602.8288, "trades": 176, "taker_buy_base": 179181.0, "taker_buy_quote": 7084.81725 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.03957, "high": 0.03974, "low": 0.03938, "close": 0.03958, "volume": 313317.0, "close_time": 1775260799999, "quote_volume": 12384.78405, "trades": 109, "taker_buy_base": 218734.0, "taker_buy_quote": 8648.31404 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.03949, "high": 0.03958, "low": 0.03893, "close": 0.03921, "volume": 953886.0, "close_time": 1775275199999, "quote_volume": 37399.29694, "trades": 248, "taker_buy_base": 450512.0, "taker_buy_quote": 17650.24608 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.03906, "high": 0.03924, "low": 0.03883, "close": 0.03899, "volume": 547233.0, "close_time": 1775289599999, "quote_volume": 21332.95452, "trades": 153, "taker_buy_base": 189707.0, "taker_buy_quote": 7398.0513 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.03897, "high": 0.03916, "low": 0.03863, "close": 0.03905, "volume": 731779.0, "close_time": 1775303999999, "quote_volume": 28467.17203, "trades": 301, "taker_buy_base": 454132.0, "taker_buy_quote": 17676.21239 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.03906, "high": 0.03937, "low": 0.03868, "close": 0.03901, "volume": 876634.0, "close_time": 1775318399999, "quote_volume": 34256.03348, "trades": 278, "taker_buy_base": 439635.0, "taker_buy_quote": 17176.54406 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.03898, "high": 0.0391, "low": 0.03872, "close": 0.03889, "volume": 487676.0, "close_time": 1775332799999, "quote_volume": 18986.95519, "trades": 123, "taker_buy_base": 188373.0, "taker_buy_quote": 7322.72124 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0389, "high": 0.03914, "low": 0.03883, "close": 0.0391, "volume": 257974.0, "close_time": 1775347199999, "quote_volume": 10045.93637, "trades": 88, "taker_buy_base": 167361.0, "taker_buy_quote": 6515.30234 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.03905, "high": 0.03932, "low": 0.03879, "close": 0.03929, "volume": 700803.0, "close_time": 1775361599999, "quote_volume": 27436.37144, "trades": 204, "taker_buy_base": 294313.0, "taker_buy_quote": 11499.42188 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0393, "high": 0.03949, "low": 0.03776, "close": 0.03801, "volume": 1894171.0, "close_time": 1775375999999, "quote_volume": 72579.86935, "trades": 456, "taker_buy_base": 586265.0, "taker_buy_quote": 22482.46792 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.03796, "high": 0.03834, "low": 0.03784, "close": 0.03826, "volume": 692308.0, "close_time": 1775390399999, "quote_volume": 26381.39475, "trades": 191, "taker_buy_base": 384685.0, "taker_buy_quote": 14663.78538 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.03829, "high": 0.03872, "low": 0.03819, "close": 0.03843, "volume": 814645.0, "close_time": 1775404799999, "quote_volume": 31330.71508, "trades": 215, "taker_buy_base": 312937.0, "taker_buy_quote": 12040.62357 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.03838, "high": 0.03838, "low": 0.03808, "close": 0.03817, "volume": 438782.0, "close_time": 1775419199999, "quote_volume": 16759.48341, "trades": 163, "taker_buy_base": 239482.0, "taker_buy_quote": 9152.74164 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.03818, "high": 0.03879, "low": 0.03814, "close": 0.03872, "volume": 487135.0, "close_time": 1775433599999, "quote_volume": 18795.11535, "trades": 129, "taker_buy_base": 225084.0, "taker_buy_quote": 8669.90612 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.03906, "high": 0.03976, "low": 0.03893, "close": 0.03946, "volume": 1032525.0, "close_time": 1775447999999, "quote_volume": 40717.21686, "trades": 267, "taker_buy_base": 569331.0, "taker_buy_quote": 22441.15584 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.03942, "high": 0.03943, "low": 0.03881, "close": 0.03898, "volume": 700028.0, "close_time": 1775462399999, "quote_volume": 27315.33426, "trades": 181, "taker_buy_base": 264017.0, "taker_buy_quote": 10312.56835 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.03883, "high": 0.03935, "low": 0.03882, "close": 0.03917, "volume": 664774.0, "close_time": 1775476799999, "quote_volume": 25986.86234, "trades": 226, "taker_buy_base": 349189.0, "taker_buy_quote": 13644.89194 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0392, "high": 0.0393, "low": 0.03873, "close": 0.0393, "volume": 838899.0, "close_time": 1775491199999, "quote_volume": 32753.33187, "trades": 236, "taker_buy_base": 281765.0, "taker_buy_quote": 10983.65722 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.03913, "high": 0.03913, "low": 0.03855, "close": 0.0386, "volume": 367580.0, "close_time": 1775505599999, "quote_volume": 14263.84445, "trades": 155, "taker_buy_base": 181927.0, "taker_buy_quote": 7068.04697 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.03854, "high": 0.03854, "low": 0.03726, "close": 0.03743, "volume": 2145322.0, "close_time": 1775519999999, "quote_volume": 81118.30298, "trades": 488, "taker_buy_base": 971312.0, "taker_buy_quote": 36777.69656 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.03741, "high": 0.03774, "low": 0.03701, "close": 0.03736, "volume": 1215429.0, "close_time": 1775534399999, "quote_volume": 45378.3693, "trades": 261, "taker_buy_base": 632122.0, "taker_buy_quote": 23615.86373 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.03745, "high": 0.0376, "low": 0.03711, "close": 0.03756, "volume": 445022.0, "close_time": 1775548799999, "quote_volume": 16624.60224, "trades": 161, "taker_buy_base": 166959.0, "taker_buy_quote": 6231.50348 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.03775, "high": 0.03775, "low": 0.03728, "close": 0.0374, "volume": 586705.0, "close_time": 1775563199999, "quote_volume": 22004.30025, "trades": 177, "taker_buy_base": 338582.0, "taker_buy_quote": 12694.48855 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.03747, "high": 0.03774, "low": 0.03722, "close": 0.03736, "volume": 881394.0, "close_time": 1775577599999, "quote_volume": 33000.84114, "trades": 217, "taker_buy_base": 290666.0, "taker_buy_quote": 10879.04803 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.03746, "high": 0.03816, "low": 0.0374, "close": 0.0381, "volume": 562104.0, "close_time": 1775591999999, "quote_volume": 21274.5199, "trades": 176, "taker_buy_base": 273986.0, "taker_buy_quote": 10328.64224 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.03816, "high": 0.03996, "low": 0.03795, "close": 0.03964, "volume": 2616692.0, "close_time": 1775606399999, "quote_volume": 102289.50233, "trades": 642, "taker_buy_base": 1272431.0, "taker_buy_quote": 49682.9117 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.03957, "high": 0.03963, "low": 0.03864, "close": 0.03901, "volume": 1256932.0, "close_time": 1775620799999, "quote_volume": 49174.42943, "trades": 306, "taker_buy_base": 692751.0, "taker_buy_quote": 27084.1924 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.03889, "high": 0.03949, "low": 0.03889, "close": 0.03921, "volume": 1110486.0, "close_time": 1775635199999, "quote_volume": 43575.77396, "trades": 223, "taker_buy_base": 568669.0, "taker_buy_quote": 22320.84295 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.03921, "high": 0.03921, "low": 0.03859, "close": 0.03875, "volume": 800915.0, "close_time": 1775649599999, "quote_volume": 31121.8215, "trades": 197, "taker_buy_base": 324110.0, "taker_buy_quote": 12596.0436 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.03875, "high": 0.03882, "low": 0.03783, "close": 0.03834, "volume": 2455088.0, "close_time": 1775663999999, "quote_volume": 94049.669, "trades": 442, "taker_buy_base": 1022016.0, "taker_buy_quote": 39179.4586 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.03833, "high": 0.03842, "low": 0.03794, "close": 0.03799, "volume": 439476.0, "close_time": 1775678399999, "quote_volume": 16780.29844, "trades": 104, "taker_buy_base": 324309.0, "taker_buy_quote": 12383.85373 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.03813, "high": 0.0382, "low": 0.03756, "close": 0.03765, "volume": 448167.0, "close_time": 1775692799999, "quote_volume": 16963.24789, "trades": 138, "taker_buy_base": 191259.0, "taker_buy_quote": 7223.51038 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.03762, "high": 0.03834, "low": 0.03737, "close": 0.03834, "volume": 811959.0, "close_time": 1775707199999, "quote_volume": 30532.25537, "trades": 186, "taker_buy_base": 279482.0, "taker_buy_quote": 10502.67941 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.03828, "high": 0.03893, "low": 0.03812, "close": 0.03884, "volume": 518878.0, "close_time": 1775721599999, "quote_volume": 19966.7613, "trades": 194, "taker_buy_base": 270171.0, "taker_buy_quote": 10429.47053 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.03879, "high": 0.03934, "low": 0.03876, "close": 0.039, "volume": 753741.0, "close_time": 1775735999999, "quote_volume": 29459.78749, "trades": 227, "taker_buy_base": 349813.0, "taker_buy_quote": 13656.44551 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.03886, "high": 0.03947, "low": 0.03851, "close": 0.03916, "volume": 869393.0, "close_time": 1775750399999, "quote_volume": 33901.49387, "trades": 207, "taker_buy_base": 386367.0, "taker_buy_quote": 15018.51508 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.03922, "high": 0.03943, "low": 0.03904, "close": 0.03912, "volume": 625304.0, "close_time": 1775764799999, "quote_volume": 24533.21689, "trades": 179, "taker_buy_base": 301807.0, "taker_buy_quote": 11854.33876 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.03909, "high": 0.03943, "low": 0.03883, "close": 0.03897, "volume": 475044.0, "close_time": 1775779199999, "quote_volume": 18551.962, "trades": 132, "taker_buy_base": 228463.0, "taker_buy_quote": 8918.7043 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.03898, "high": 0.03968, "low": 0.03883, "close": 0.0395, "volume": 765743.0, "close_time": 1775793599999, "quote_volume": 30095.22301, "trades": 144, "taker_buy_base": 296610.0, "taker_buy_quote": 11678.75471 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.03951, "high": 0.03963, "low": 0.03915, "close": 0.03923, "volume": 311021.0, "close_time": 1775807999999, "quote_volume": 12263.91899, "trades": 61, "taker_buy_base": 168993.0, "taker_buy_quote": 6662.43924 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.03923, "high": 0.03963, "low": 0.0391, "close": 0.03912, "volume": 1336465.0, "close_time": 1775822399999, "quote_volume": 52612.29531, "trades": 381, "taker_buy_base": 921733.0, "taker_buy_quote": 36276.76304 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.03912, "high": 0.03951, "low": 0.03892, "close": 0.03904, "volume": 724061.0, "close_time": 1775836799999, "quote_volume": 28378.81752, "trades": 246, "taker_buy_base": 329914.0, "taker_buy_quote": 12924.09965 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.03899, "high": 0.03974, "low": 0.03899, "close": 0.03952, "volume": 1224249.0, "close_time": 1775851199999, "quote_volume": 48085.73017, "trades": 172, "taker_buy_base": 1029654.0, "taker_buy_quote": 40414.47198 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.03954, "high": 0.03986, "low": 0.03948, "close": 0.03958, "volume": 530266.0, "close_time": 1775865599999, "quote_volume": 21031.98802, "trades": 151, "taker_buy_base": 261154.0, "taker_buy_quote": 10356.07733 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.03963, "high": 0.03983, "low": 0.03915, "close": 0.03965, "volume": 574996.0, "close_time": 1775879999999, "quote_volume": 22744.29533, "trades": 131, "taker_buy_base": 267152.0, "taker_buy_quote": 10574.72239 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.03961, "high": 0.03998, "low": 0.03946, "close": 0.03963, "volume": 512249.0, "close_time": 1775894399999, "quote_volume": 20315.77173, "trades": 119, "taker_buy_base": 253629.0, "taker_buy_quote": 10046.62372 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.03958, "high": 0.03959, "low": 0.03913, "close": 0.03934, "volume": 241462.0, "close_time": 1775908799999, "quote_volume": 9505.71585, "trades": 70, "taker_buy_base": 165803.0, "taker_buy_quote": 6534.13105 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.03931, "high": 0.03932, "low": 0.03908, "close": 0.03914, "volume": 324249.0, "close_time": 1775923199999, "quote_volume": 12708.61945, "trades": 53, "taker_buy_base": 40994.0, "taker_buy_quote": 1605.70385 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.03917, "high": 0.03923, "low": 0.03917, "close": 0.03923, "volume": 13164.0, "close_time": 1775937599999, "quote_volume": 516.20635, "trades": 7, "taker_buy_base": 10971.0, "taker_buy_quote": 430.30654 } ] }, "1d": { "count": 492, "start_date": "2024-12-06T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.1233, "high": 0.1599, "low": 0.1233, "close": 0.1308, "volume": 1340974.0, "close_time": 1733529599999, "quote_volume": 177665.441, "trades": 2236, "taker_buy_base": 602130.0, "taker_buy_quote": 80920.2736 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.1311, "high": 0.1336, "low": 0.1267, "close": 0.1292, "volume": 1723323.0, "close_time": 1733615999999, "quote_volume": 224126.6009, "trades": 6034, "taker_buy_base": 894779.0, "taker_buy_quote": 116369.478 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.1287, "high": 0.1381, "low": 0.1262, "close": 0.132, "volume": 868867.0, "close_time": 1733702399999, "quote_volume": 115192.5204, "trades": 609, "taker_buy_base": 441475.0, "taker_buy_quote": 58795.6685 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.131, "high": 0.1311, "low": 0.0853, "close": 0.1068, "volume": 1418695.0, "close_time": 1733788799999, "quote_volume": 157529.7141, "trades": 726, "taker_buy_base": 464550.0, "taker_buy_quote": 51000.9279 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.106, "high": 0.1077, "low": 0.0916, "close": 0.1021, "volume": 2156995.0, "close_time": 1733875199999, "quote_volume": 219975.4534, "trades": 1841, "taker_buy_base": 551479.0, "taker_buy_quote": 55316.4026 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.102, "high": 0.1231, "low": 0.0979, "close": 0.1199, "volume": 1786082.0, "close_time": 1733961599999, "quote_volume": 196482.6947, "trades": 4684, "taker_buy_base": 811896.0, "taker_buy_quote": 89334.5281 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.1202, "high": 0.1243, "low": 0.1152, "close": 0.1173, "volume": 1467765.0, "close_time": 1734047999999, "quote_volume": 177277.2963, "trades": 2764, "taker_buy_base": 603942.0, "taker_buy_quote": 72688.3584 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1125, "close": 0.1168, "volume": 578554.0, "close_time": 1734134399999, "quote_volume": 66164.3578, "trades": 350, "taker_buy_base": 211064.0, "taker_buy_quote": 24225.2502 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.1163, "high": 0.1179, "low": 0.1077, "close": 0.1103, "volume": 550186.0, "close_time": 1734220799999, "quote_volume": 61523.9552, "trades": 358, "taker_buy_base": 264468.0, "taker_buy_quote": 29782.8046 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.1098, "high": 0.1131, "low": 0.1067, "close": 0.1129, "volume": 369223.0, "close_time": 1734307199999, "quote_volume": 40791.7009, "trades": 292, "taker_buy_base": 119299.0, "taker_buy_quote": 13226.4331 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.113, "high": 0.1148, "low": 0.1061, "close": 0.1085, "volume": 756890.0, "close_time": 1734393599999, "quote_volume": 82545.9723, "trades": 660, "taker_buy_base": 361818.0, "taker_buy_quote": 39525.1503 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.1084, "high": 0.1105, "low": 0.1022, "close": 0.1033, "volume": 719440.0, "close_time": 1734479999999, "quote_volume": 76977.6536, "trades": 644, "taker_buy_base": 365306.0, "taker_buy_quote": 39111.6187 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.1033, "high": 0.1037, "low": 0.0926, "close": 0.0935, "volume": 1728736.0, "close_time": 1734566399999, "quote_volume": 171603.3674, "trades": 1006, "taker_buy_base": 759309.0, "taker_buy_quote": 75498.705 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.0933, "high": 0.0961, "low": 0.0832, "close": 0.0864, "volume": 2773436.0, "close_time": 1734652799999, "quote_volume": 245734.8217, "trades": 908, "taker_buy_base": 1281635.0, "taker_buy_quote": 113985.6874 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.0859, "high": 0.0899, "low": 0.073, "close": 0.0893, "volume": 3126166.0, "close_time": 1734739199999, "quote_volume": 254738.1126, "trades": 1245, "taker_buy_base": 1551020.0, "taker_buy_quote": 127481.2899 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.089, "high": 0.094, "low": 0.0825, "close": 0.0834, "volume": 1177047.0, "close_time": 1734825599999, "quote_volume": 103192.0828, "trades": 521, "taker_buy_base": 609860.0, "taker_buy_quote": 52939.4962 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.0834, "high": 0.087, "low": 0.0817, "close": 0.0843, "volume": 818246.0, "close_time": 1734911999999, "quote_volume": 69470.3328, "trades": 391, "taker_buy_base": 620327.0, "taker_buy_quote": 52745.4996 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.0832, "high": 0.0929, "low": 0.0827, "close": 0.0903, "volume": 1942944.0, "close_time": 1734998399999, "quote_volume": 172250.4452, "trades": 750, "taker_buy_base": 879121.0, "taker_buy_quote": 78073.9283 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.0899, "high": 0.096, "low": 0.0886, "close": 0.0946, "volume": 2034557.0, "close_time": 1735084799999, "quote_volume": 190315.608, "trades": 799, "taker_buy_base": 1085382.0, "taker_buy_quote": 101517.3922 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.094, "high": 0.095, "low": 0.0898, "close": 0.0921, "volume": 581053.0, "close_time": 1735171199999, "quote_volume": 53191.3064, "trades": 175, "taker_buy_base": 160196.0, "taker_buy_quote": 14702.4766 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.0923, "high": 0.093, "low": 0.0838, "close": 0.0852, "volume": 805828.0, "close_time": 1735257599999, "quote_volume": 69671.3946, "trades": 309, "taker_buy_base": 557014.0, "taker_buy_quote": 47980.0386 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.0855, "high": 0.0898, "low": 0.0847, "close": 0.0852, "volume": 516706.0, "close_time": 1735343999999, "quote_volume": 44684.2464, "trades": 423, "taker_buy_base": 170167.0, "taker_buy_quote": 14690.7449 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.0855, "high": 0.0893, "low": 0.0849, "close": 0.0889, "volume": 826633.0, "close_time": 1735430399999, "quote_volume": 72018.7579, "trades": 426, "taker_buy_base": 420637.0, "taker_buy_quote": 36682.543 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.089, "high": 0.0896, "low": 0.0832, "close": 0.0838, "volume": 731673.0, "close_time": 1735516799999, "quote_volume": 62873.6816, "trades": 363, "taker_buy_base": 351889.0, "taker_buy_quote": 30288.4755 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.0837, "high": 0.0872, "low": 0.0813, "close": 0.0841, "volume": 1135775.0, "close_time": 1735603199999, "quote_volume": 95861.6931, "trades": 433, "taker_buy_base": 544782.0, "taker_buy_quote": 46060.6275 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.0835, "high": 0.0855, "low": 0.0806, "close": 0.0816, "volume": 700619.0, "close_time": 1735689599999, "quote_volume": 58003.2334, "trades": 257, "taker_buy_base": 332991.0, "taker_buy_quote": 27646.1678 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.0827, "high": 0.0863, "low": 0.0805, "close": 0.086, "volume": 465429.0, "close_time": 1735775999999, "quote_volume": 38822.2602, "trades": 219, "taker_buy_base": 225866.0, "taker_buy_quote": 18982.3077 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.0862, "high": 0.0895, "low": 0.0862, "close": 0.0878, "volume": 800362.0, "close_time": 1735862399999, "quote_volume": 70523.9677, "trades": 368, "taker_buy_base": 402774.0, "taker_buy_quote": 35505.8673 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.0878, "high": 0.0937, "low": 0.0869, "close": 0.0931, "volume": 5449001.0, "close_time": 1735948799999, "quote_volume": 494171.5445, "trades": 657, "taker_buy_base": 2410379.0, "taker_buy_quote": 220588.0181 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0906, "close": 0.0921, "volume": 1280276.0, "close_time": 1736035199999, "quote_volume": 118027.151, "trades": 514, "taker_buy_base": 677330.0, "taker_buy_quote": 62650.1133 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.0919, "high": 0.0933, "low": 0.0905, "close": 0.0928, "volume": 719860.0, "close_time": 1736121599999, "quote_volume": 65963.8898, "trades": 344, "taker_buy_base": 440637.0, "taker_buy_quote": 40403.5126 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.0915, "high": 0.0973, "low": 0.0905, "close": 0.0955, "volume": 2658897.0, "close_time": 1736207999999, "quote_volume": 253887.2307, "trades": 632, "taker_buy_base": 724021.0, "taker_buy_quote": 68668.8057 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.095, "high": 0.0953, "low": 0.0846, "close": 0.0846, "volume": 1675683.0, "close_time": 1736294399999, "quote_volume": 150099.4017, "trades": 534, "taker_buy_base": 987537.0, "taker_buy_quote": 88212.081 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.0848, "high": 0.0858, "low": 0.079, "close": 0.0824, "volume": 1712309.0, "close_time": 1736380799999, "quote_volume": 140390.9411, "trades": 528, "taker_buy_base": 694513.0, "taker_buy_quote": 57059.6677 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.0827, "high": 0.0846, "low": 0.0798, "close": 0.0827, "volume": 1642094.0, "close_time": 1736467199999, "quote_volume": 135596.6684, "trades": 693, "taker_buy_base": 828553.0, "taker_buy_quote": 68430.9607 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.0819, "high": 0.0845, "low": 0.0807, "close": 0.084, "volume": 1042693.0, "close_time": 1736553599999, "quote_volume": 86484.6578, "trades": 330, "taker_buy_base": 432898.0, "taker_buy_quote": 35952.6214 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.0832, "high": 0.0852, "low": 0.0815, "close": 0.0835, "volume": 551297.0, "close_time": 1736639999999, "quote_volume": 45814.4298, "trades": 237, "taker_buy_base": 352553.0, "taker_buy_quote": 29359.2647 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.0835, "high": 0.0838, "low": 0.0802, "close": 0.0811, "volume": 768582.0, "close_time": 1736726399999, "quote_volume": 63114.8495, "trades": 307, "taker_buy_base": 300826.0, "taker_buy_quote": 24795.6805 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.0807, "high": 0.0835, "low": 0.0728, "close": 0.079, "volume": 1221394.0, "close_time": 1736812799999, "quote_volume": 93023.5604, "trades": 464, "taker_buy_base": 462168.0, "taker_buy_quote": 35676.905 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.0786, "high": 0.0815, "low": 0.0782, "close": 0.0811, "volume": 439413.0, "close_time": 1736899199999, "quote_volume": 35065.4171, "trades": 176, "taker_buy_base": 205197.0, "taker_buy_quote": 16478.6286 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.081, "high": 0.0874, "low": 0.0797, "close": 0.087, "volume": 2390496.0, "close_time": 1736985599999, "quote_volume": 205668.5436, "trades": 458, "taker_buy_base": 843378.0, "taker_buy_quote": 72125.0607 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.0865, "high": 0.0873, "low": 0.0838, "close": 0.0845, "volume": 903764.0, "close_time": 1737071999999, "quote_volume": 77700.782, "trades": 409, "taker_buy_base": 423473.0, "taker_buy_quote": 36484.0041 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.0854, "high": 0.0904, "low": 0.0851, "close": 0.0899, "volume": 736053.0, "close_time": 1737158399999, "quote_volume": 65327.5973, "trades": 310, "taker_buy_base": 402498.0, "taker_buy_quote": 35753.6443 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.0902, "high": 0.0903, "low": 0.082, "close": 0.0833, "volume": 1055223.0, "close_time": 1737244799999, "quote_volume": 88853.1446, "trades": 389, "taker_buy_base": 487365.0, "taker_buy_quote": 41116.9918 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.0831, "high": 0.0853, "low": 0.0746, "close": 0.0758, "volume": 2539961.0, "close_time": 1737331199999, "quote_volume": 201084.3562, "trades": 979, "taker_buy_base": 1114026.0, "taker_buy_quote": 87795.1984 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.075, "high": 0.0826, "low": 0.0732, "close": 0.0763, "volume": 1581188.0, "close_time": 1737417599999, "quote_volume": 121730.3135, "trades": 636, "taker_buy_base": 714530.0, "taker_buy_quote": 54484.943 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.0762, "high": 0.0796, "low": 0.0727, "close": 0.0779, "volume": 1131834.0, "close_time": 1737503999999, "quote_volume": 86420.6321, "trades": 412, "taker_buy_base": 774704.0, "taker_buy_quote": 59329.8029 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.078, "high": 0.0789, "low": 0.0759, "close": 0.076, "volume": 734836.0, "close_time": 1737590399999, "quote_volume": 56815.8769, "trades": 248, "taker_buy_base": 304535.0, "taker_buy_quote": 23589.7242 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.0762, "high": 0.0765, "low": 0.073, "close": 0.0756, "volume": 803161.0, "close_time": 1737676799999, "quote_volume": 59966.86, "trades": 325, "taker_buy_base": 437421.0, "taker_buy_quote": 32742.8424 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.0756, "high": 0.0766, "low": 0.0722, "close": 0.0731, "volume": 564101.0, "close_time": 1737763199999, "quote_volume": 42022.1565, "trades": 257, "taker_buy_base": 280874.0, "taker_buy_quote": 20896.4252 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.0731, "high": 0.0743, "low": 0.0718, "close": 0.0738, "volume": 1445365.0, "close_time": 1737849599999, "quote_volume": 105717.8188, "trades": 280, "taker_buy_base": 417974.0, "taker_buy_quote": 30626.8974 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.0736, "high": 0.0761, "low": 0.0719, "close": 0.072, "volume": 795413.0, "close_time": 1737935999999, "quote_volume": 59748.5794, "trades": 242, "taker_buy_base": 506874.0, "taker_buy_quote": 38207.5507 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0648, "close": 0.0698, "volume": 902261.0, "close_time": 1738022399999, "quote_volume": 61006.2138, "trades": 613, "taker_buy_base": 393636.0, "taker_buy_quote": 26699.1868 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.0701, "high": 0.0706, "low": 0.0629, "close": 0.0642, "volume": 1391092.0, "close_time": 1738108799999, "quote_volume": 90979.2442, "trades": 415, "taker_buy_base": 513457.0, "taker_buy_quote": 33642.8654 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.0639, "high": 0.0676, "low": 0.0633, "close": 0.0657, "volume": 1100064.0, "close_time": 1738195199999, "quote_volume": 72520.3484, "trades": 369, "taker_buy_base": 330467.0, "taker_buy_quote": 21630.404 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.0653, "high": 0.074, "low": 0.0651, "close": 0.0724, "volume": 997597.0, "close_time": 1738281599999, "quote_volume": 71506.3825, "trades": 493, "taker_buy_base": 484535.0, "taker_buy_quote": 34681.8399 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.0728, "high": 0.075, "low": 0.0712, "close": 0.0715, "volume": 592363.0, "close_time": 1738367999999, "quote_volume": 42984.4957, "trades": 319, "taker_buy_base": 249857.0, "taker_buy_quote": 18153.8816 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.0724, "high": 0.0731, "low": 0.0657, "close": 0.0662, "volume": 827829.0, "close_time": 1738454399999, "quote_volume": 56811.0667, "trades": 327, "taker_buy_base": 191064.0, "taker_buy_quote": 13373.8214 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.0671, "high": 0.0677, "low": 0.0545, "close": 0.0576, "volume": 2696129.0, "close_time": 1738540799999, "quote_volume": 166877.6522, "trades": 1034, "taker_buy_base": 1319919.0, "taker_buy_quote": 80871.1738 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.0572, "high": 0.0632, "low": 0.0435, "close": 0.0628, "volume": 2917437.0, "close_time": 1738627199999, "quote_volume": 153845.6778, "trades": 1187, "taker_buy_base": 1421836.0, "taker_buy_quote": 74057.0337 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0562, "close": 0.0584, "volume": 946962.0, "close_time": 1738713599999, "quote_volume": 55973.1918, "trades": 345, "taker_buy_base": 275419.0, "taker_buy_quote": 16395.6142 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.0582, "high": 0.059, "low": 0.056, "close": 0.0564, "volume": 256544.0, "close_time": 1738799999999, "quote_volume": 14815.6606, "trades": 152, "taker_buy_base": 125719.0, "taker_buy_quote": 7272.0148 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.0566, "high": 0.0578, "low": 0.0535, "close": 0.0535, "volume": 824669.0, "close_time": 1738886399999, "quote_volume": 45481.526, "trades": 217, "taker_buy_base": 242482.0, "taker_buy_quote": 13467.442 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.0546, "high": 0.0585, "low": 0.0539, "close": 0.0552, "volume": 427331.0, "close_time": 1738972799999, "quote_volume": 23822.4934, "trades": 248, "taker_buy_base": 216105.0, "taker_buy_quote": 12071.8032 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.0556, "high": 0.0588, "low": 0.0545, "close": 0.0584, "volume": 1597905.0, "close_time": 1739059199999, "quote_volume": 90384.319, "trades": 247, "taker_buy_base": 993442.0, "taker_buy_quote": 55983.8689 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.0582, "high": 0.0607, "low": 0.0557, "close": 0.0575, "volume": 882584.0, "close_time": 1739145599999, "quote_volume": 50308.3431, "trades": 283, "taker_buy_base": 643715.0, "taker_buy_quote": 36593.9939 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.0582, "high": 0.0602, "low": 0.0562, "close": 0.0594, "volume": 1817199.0, "close_time": 1739231999999, "quote_volume": 107752.9724, "trades": 305, "taker_buy_base": 991670.0, "taker_buy_quote": 58583.9686 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.0598, "high": 0.0624, "low": 0.0567, "close": 0.0582, "volume": 1160240.0, "close_time": 1739318399999, "quote_volume": 67283.212, "trades": 301, "taker_buy_base": 500425.0, "taker_buy_quote": 29056.9468 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.0582, "high": 0.065, "low": 0.0579, "close": 0.0638, "volume": 2894825.0, "close_time": 1739404799999, "quote_volume": 176645.1067, "trades": 603, "taker_buy_base": 1462266.0, "taker_buy_quote": 89386.2017 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.0639, "high": 0.0648, "low": 0.0601, "close": 0.0609, "volume": 459343.0, "close_time": 1739491199999, "quote_volume": 28497.1238, "trades": 326, "taker_buy_base": 279525.0, "taker_buy_quote": 17403.7178 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.0612, "high": 0.0665, "low": 0.0606, "close": 0.0617, "volume": 1745738.0, "close_time": 1739577599999, "quote_volume": 110761.0649, "trades": 596, "taker_buy_base": 729766.0, "taker_buy_quote": 46369.2569 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0589, "close": 0.059, "volume": 683451.0, "close_time": 1739663999999, "quote_volume": 41122.4477, "trades": 206, "taker_buy_base": 163612.0, "taker_buy_quote": 9947.4696 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.0586, "high": 0.0611, "low": 0.0581, "close": 0.0595, "volume": 1381781.0, "close_time": 1739750399999, "quote_volume": 82245.9245, "trades": 241, "taker_buy_base": 758938.0, "taker_buy_quote": 45391.4984 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.0602, "high": 0.062, "low": 0.0588, "close": 0.0601, "volume": 3820197.0, "close_time": 1739836799999, "quote_volume": 230044.3351, "trades": 425, "taker_buy_base": 1619687.0, "taker_buy_quote": 97333.7332 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0539, "close": 0.0556, "volume": 4062794.0, "close_time": 1739923199999, "quote_volume": 229831.3119, "trades": 602, "taker_buy_base": 1757096.0, "taker_buy_quote": 99952.5993 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0534, "close": 0.0542, "volume": 3332378.0, "close_time": 1740009599999, "quote_volume": 181412.8089, "trades": 505, "taker_buy_base": 1807361.0, "taker_buy_quote": 98582.9259 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.0542, "high": 0.0547, "low": 0.0522, "close": 0.0544, "volume": 1683791.0, "close_time": 1740095999999, "quote_volume": 90006.5251, "trades": 966, "taker_buy_base": 837125.0, "taker_buy_quote": 44791.6149 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.0543, "high": 0.0558, "low": 0.05, "close": 0.0511, "volume": 3601851.0, "close_time": 1740182399999, "quote_volume": 190004.7571, "trades": 1526, "taker_buy_base": 1818620.0, "taker_buy_quote": 96405.4119 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.0509, "high": 0.053, "low": 0.0509, "close": 0.0526, "volume": 1149316.0, "close_time": 1740268799999, "quote_volume": 60045.09, "trades": 764, "taker_buy_base": 595340.0, "taker_buy_quote": 31084.1491 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.0528, "high": 0.0534, "low": 0.0512, "close": 0.0522, "volume": 1977539.0, "close_time": 1740355199999, "quote_volume": 102860.9542, "trades": 655, "taker_buy_base": 899719.0, "taker_buy_quote": 46876.2496 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0468, "close": 0.0478, "volume": 4233336.0, "close_time": 1740441599999, "quote_volume": 208089.5876, "trades": 707, "taker_buy_base": 1815324.0, "taker_buy_quote": 89326.6939 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.0479, "high": 0.0504, "low": 0.0447, "close": 0.0499, "volume": 5773557.0, "close_time": 1740527999999, "quote_volume": 277632.2667, "trades": 705, "taker_buy_base": 2387115.0, "taker_buy_quote": 115067.4592 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.0498, "high": 0.051, "low": 0.0487, "close": 0.0502, "volume": 2964097.0, "close_time": 1740614399999, "quote_volume": 147876.6258, "trades": 335, "taker_buy_base": 1421167.0, "taker_buy_quote": 71069.1039 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.05, "high": 0.0523, "low": 0.0496, "close": 0.051, "volume": 1279520.0, "close_time": 1740700799999, "quote_volume": 64190.1519, "trades": 219, "taker_buy_base": 383352.0, "taker_buy_quote": 19308.8691 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.0509, "high": 0.0514, "low": 0.0465, "close": 0.0508, "volume": 1718982.0, "close_time": 1740787199999, "quote_volume": 83567.0302, "trades": 364, "taker_buy_base": 475241.0, "taker_buy_quote": 23300.2369 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.0511, "high": 0.0514, "low": 0.0489, "close": 0.0504, "volume": 2485492.0, "close_time": 1740873599999, "quote_volume": 123879.3148, "trades": 237, "taker_buy_base": 1100350.0, "taker_buy_quote": 54674.0191 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.0501, "high": 0.0543, "low": 0.0496, "close": 0.0536, "volume": 2444940.0, "close_time": 1740959999999, "quote_volume": 130015.1858, "trades": 463, "taker_buy_base": 1033995.0, "taker_buy_quote": 55358.6494 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.0536, "high": 0.0543, "low": 0.046, "close": 0.0467, "volume": 4030527.0, "close_time": 1741046399999, "quote_volume": 192642.9243, "trades": 485, "taker_buy_base": 1818976.0, "taker_buy_quote": 87056.948 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.0465, "high": 0.0484, "low": 0.0437, "close": 0.0478, "volume": 2321792.0, "close_time": 1741132799999, "quote_volume": 108056.5209, "trades": 449, "taker_buy_base": 906338.0, "taker_buy_quote": 42331.9471 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0477, "high": 0.0493, "low": 0.0467, "close": 0.0489, "volume": 3211125.0, "close_time": 1741219199999, "quote_volume": 155263.37, "trades": 591, "taker_buy_base": 1778178.0, "taker_buy_quote": 86167.1007 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.0489, "high": 0.05092, "low": 0.04769, "close": 0.04787, "volume": 11120003.0, "close_time": 1741305599999, "quote_volume": 548353.78719, "trades": 1731, "taker_buy_base": 5378762.0, "taker_buy_quote": 265342.58883 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.04789, "high": 0.05151, "low": 0.04562, "close": 0.0489, "volume": 14685159.0, "close_time": 1741391999999, "quote_volume": 711660.39419, "trades": 3489, "taker_buy_base": 7848691.0, "taker_buy_quote": 380306.32832 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.04885, "high": 0.0507, "low": 0.0465, "close": 0.04747, "volume": 4149917.0, "close_time": 1741478399999, "quote_volume": 199464.63007, "trades": 1083, "taker_buy_base": 2094775.0, "taker_buy_quote": 100553.66683 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.04745, "high": 0.04775, "low": 0.04283, "close": 0.04329, "volume": 5791995.0, "close_time": 1741564799999, "quote_volume": 261765.04749, "trades": 1445, "taker_buy_base": 2919460.0, "taker_buy_quote": 131428.09008 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.04348, "high": 0.04614, "low": 0.04077, "close": 0.04102, "volume": 6371255.0, "close_time": 1741651199999, "quote_volume": 276676.88433, "trades": 2044, "taker_buy_base": 3252001.0, "taker_buy_quote": 140848.44391 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.041, "high": 0.04433, "low": 0.03891, "close": 0.04322, "volume": 6717913.0, "close_time": 1741737599999, "quote_volume": 286375.4487, "trades": 1765, "taker_buy_base": 3295417.0, "taker_buy_quote": 140091.36282 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.04325, "high": 0.04488, "low": 0.04176, "close": 0.04391, "volume": 8235336.0, "close_time": 1741823999999, "quote_volume": 356401.55687, "trades": 3522, "taker_buy_base": 3988232.0, "taker_buy_quote": 172472.24008 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.04398, "high": 0.04404, "low": 0.04185, "close": 0.04255, "volume": 6004347.0, "close_time": 1741910399999, "quote_volume": 258362.50766, "trades": 3980, "taker_buy_base": 2990295.0, "taker_buy_quote": 128676.43866 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.04258, "high": 0.04422, "low": 0.04249, "close": 0.04375, "volume": 3518455.0, "close_time": 1741996799999, "quote_volume": 152994.91879, "trades": 2317, "taker_buy_base": 1586991.0, "taker_buy_quote": 68979.73636 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.04382, "high": 0.04722, "low": 0.04377, "close": 0.04665, "volume": 5023598.0, "close_time": 1742083199999, "quote_volume": 227654.53304, "trades": 2773, "taker_buy_base": 2309930.0, "taker_buy_quote": 104358.52873 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.04662, "high": 0.04688, "low": 0.04355, "close": 0.04403, "volume": 3040334.0, "close_time": 1742169599999, "quote_volume": 137454.36294, "trades": 3258, "taker_buy_base": 1384695.0, "taker_buy_quote": 62378.36756 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.04395, "high": 0.046, "low": 0.04389, "close": 0.04565, "volume": 3240323.0, "close_time": 1742255999999, "quote_volume": 146187.49691, "trades": 3185, "taker_buy_base": 1460232.0, "taker_buy_quote": 65814.52221 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.04555, "high": 0.04577, "low": 0.04384, "close": 0.04568, "volume": 2954315.0, "close_time": 1742342399999, "quote_volume": 132395.83834, "trades": 4002, "taker_buy_base": 1444502.0, "taker_buy_quote": 64703.1789 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.04574, "high": 0.04683, "low": 0.04515, "close": 0.04675, "volume": 3825883.0, "close_time": 1742428799999, "quote_volume": 176074.74512, "trades": 2815, "taker_buy_base": 1835131.0, "taker_buy_quote": 84510.23813 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.04679, "high": 0.04688, "low": 0.04463, "close": 0.04518, "volume": 2924781.0, "close_time": 1742515199999, "quote_volume": 133221.18782, "trades": 1645, "taker_buy_base": 1519646.0, "taker_buy_quote": 69250.87123 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.04519, "high": 0.04606, "low": 0.04418, "close": 0.04485, "volume": 6689089.0, "close_time": 1742601599999, "quote_volume": 300199.1916, "trades": 2854, "taker_buy_base": 3204576.0, "taker_buy_quote": 143782.66027 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.04496, "high": 0.04689, "low": 0.0449, "close": 0.04563, "volume": 4463690.0, "close_time": 1742687999999, "quote_volume": 205424.17683, "trades": 1239, "taker_buy_base": 2158691.0, "taker_buy_quote": 99295.12326 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.04565, "high": 0.04603, "low": 0.04465, "close": 0.04554, "volume": 4734396.0, "close_time": 1742774399999, "quote_volume": 214873.70773, "trades": 2002, "taker_buy_base": 2427672.0, "taker_buy_quote": 110200.28118 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.04553, "high": 0.04838, "low": 0.04483, "close": 0.04769, "volume": 7068453.0, "close_time": 1742860799999, "quote_volume": 334196.07465, "trades": 2428, "taker_buy_base": 3428825.0, "taker_buy_quote": 162027.69381 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.04769, "high": 0.04875, "low": 0.04761, "close": 0.04829, "volume": 2744620.0, "close_time": 1742947199999, "quote_volume": 132581.69341, "trades": 1084, "taker_buy_base": 1254284.0, "taker_buy_quote": 60606.56344 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.04818, "high": 0.05017, "low": 0.04702, "close": 0.04766, "volume": 3173462.0, "close_time": 1743033599999, "quote_volume": 154287.87628, "trades": 1284, "taker_buy_base": 1513348.0, "taker_buy_quote": 73671.81468 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.04766, "high": 0.04856, "low": 0.04657, "close": 0.04741, "volume": 3132028.0, "close_time": 1743119999999, "quote_volume": 148869.34836, "trades": 812, "taker_buy_base": 1453511.0, "taker_buy_quote": 68923.37994 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.04743, "high": 0.04743, "low": 0.04306, "close": 0.04352, "volume": 6743656.0, "close_time": 1743206399999, "quote_volume": 300844.16304, "trades": 1424, "taker_buy_base": 4465850.0, "taker_buy_quote": 199162.68668 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.04341, "high": 0.04365, "low": 0.0413, "close": 0.04181, "volume": 3320058.0, "close_time": 1743292799999, "quote_volume": 140874.61078, "trades": 851, "taker_buy_base": 1772838.0, "taker_buy_quote": 75144.23183 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.04171, "high": 0.04274, "low": 0.04132, "close": 0.04192, "volume": 1366314.0, "close_time": 1743379199999, "quote_volume": 57584.7849, "trades": 472, "taker_buy_base": 613454.0, "taker_buy_quote": 25880.7851 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.04207, "high": 0.04287, "low": 0.04095, "close": 0.04204, "volume": 3638138.0, "close_time": 1743465599999, "quote_volume": 152835.90701, "trades": 1076, "taker_buy_base": 1528085.0, "taker_buy_quote": 64218.15907 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.04204, "high": 0.04489, "low": 0.04188, "close": 0.04359, "volume": 12148553.0, "close_time": 1743551999999, "quote_volume": 533140.30695, "trades": 3147, "taker_buy_base": 8969188.0, "taker_buy_quote": 393754.98479 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.04364, "high": 0.04381, "low": 0.03965, "close": 0.04018, "volume": 5945570.0, "close_time": 1743638399999, "quote_volume": 250569.53367, "trades": 2004, "taker_buy_base": 2589461.0, "taker_buy_quote": 109401.50395 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.04007, "high": 0.0413, "low": 0.03915, "close": 0.04097, "volume": 3592916.0, "close_time": 1743724799999, "quote_volume": 144490.72696, "trades": 948, "taker_buy_base": 1855761.0, "taker_buy_quote": 74469.7388 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.04098, "high": 0.04241, "low": 0.04059, "close": 0.04199, "volume": 3239123.0, "close_time": 1743811199999, "quote_volume": 134650.50094, "trades": 898, "taker_buy_base": 1548476.0, "taker_buy_quote": 64290.2318 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.04197, "high": 0.04216, "low": 0.04092, "close": 0.04162, "volume": 1106769.0, "close_time": 1743897599999, "quote_volume": 45994.44769, "trades": 307, "taker_buy_base": 510750.0, "taker_buy_quote": 21214.12787 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0417, "high": 0.04179, "low": 0.03698, "close": 0.03786, "volume": 4203813.0, "close_time": 1743983999999, "quote_volume": 163308.71559, "trades": 1124, "taker_buy_base": 2110411.0, "taker_buy_quote": 81782.73363 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.03779, "high": 0.0408, "low": 0.03543, "close": 0.03858, "volume": 18018384.0, "close_time": 1744070399999, "quote_volume": 688935.49215, "trades": 4024, "taker_buy_base": 8650115.0, "taker_buy_quote": 331393.61718 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.03853, "high": 0.03929, "low": 0.03544, "close": 0.03578, "volume": 15619875.0, "close_time": 1744156799999, "quote_volume": 581656.18315, "trades": 3150, "taker_buy_base": 8421120.0, "taker_buy_quote": 313314.29845 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.03578, "high": 0.03959, "low": 0.03439, "close": 0.03924, "volume": 12535220.0, "close_time": 1744243199999, "quote_volume": 465980.50886, "trades": 2784, "taker_buy_base": 6789757.0, "taker_buy_quote": 252570.88724 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.03926, "high": 0.03966, "low": 0.03719, "close": 0.03826, "volume": 10424757.0, "close_time": 1744329599999, "quote_volume": 401652.57455, "trades": 2406, "taker_buy_base": 6146787.0, "taker_buy_quote": 237344.14994 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.03828, "high": 0.04008, "low": 0.03805, "close": 0.03883, "volume": 8221877.0, "close_time": 1744415999999, "quote_volume": 323470.24038, "trades": 2192, "taker_buy_base": 5419857.0, "taker_buy_quote": 213087.84346 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.03887, "high": 0.04059, "low": 0.03804, "close": 0.04017, "volume": 6574392.0, "close_time": 1744502399999, "quote_volume": 257973.50445, "trades": 1615, "taker_buy_base": 3965636.0, "taker_buy_quote": 155483.32059 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.04022, "high": 0.04028, "low": 0.03673, "close": 0.03733, "volume": 8226820.0, "close_time": 1744588799999, "quote_volume": 318015.10314, "trades": 1822, "taker_buy_base": 4977873.0, "taker_buy_quote": 192583.81314 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.03726, "high": 0.03879, "low": 0.037, "close": 0.03716, "volume": 6907056.0, "close_time": 1744675199999, "quote_volume": 260001.46437, "trades": 1459, "taker_buy_base": 4458994.0, "taker_buy_quote": 167577.51313 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.03719, "high": 0.03779, "low": 0.03578, "close": 0.03606, "volume": 13074498.0, "close_time": 1744761599999, "quote_volume": 479592.95165, "trades": 2455, "taker_buy_base": 9366126.0, "taker_buy_quote": 343033.4933 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.03606, "high": 0.03655, "low": 0.03463, "close": 0.03546, "volume": 17490153.0, "close_time": 1744847999999, "quote_volume": 623896.43697, "trades": 3631, "taker_buy_base": 12933843.0, "taker_buy_quote": 461489.51843 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.03544, "high": 0.03618, "low": 0.03503, "close": 0.03537, "volume": 16203684.0, "close_time": 1744934399999, "quote_volume": 575388.11377, "trades": 4071, "taker_buy_base": 12290890.0, "taker_buy_quote": 436153.04207 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.03542, "high": 0.03702, "low": 0.03512, "close": 0.03663, "volume": 11430950.0, "close_time": 1745020799999, "quote_volume": 415825.49756, "trades": 3669, "taker_buy_base": 6806913.0, "taker_buy_quote": 247820.66409 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.03664, "high": 0.03793, "low": 0.03661, "close": 0.03768, "volume": 11211107.0, "close_time": 1745107199999, "quote_volume": 418787.63385, "trades": 4687, "taker_buy_base": 7237153.0, "taker_buy_quote": 270269.33449 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.03774, "high": 0.03846, "low": 0.03672, "close": 0.03767, "volume": 8182860.0, "close_time": 1745193599999, "quote_volume": 307668.59048, "trades": 2872, "taker_buy_base": 3851292.0, "taker_buy_quote": 144724.22423 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.03772, "high": 0.03865, "low": 0.03713, "close": 0.03748, "volume": 11488450.0, "close_time": 1745279999999, "quote_volume": 435761.39138, "trades": 6026, "taker_buy_base": 6428803.0, "taker_buy_quote": 243419.47386 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0375, "high": 0.04061, "low": 0.0364, "close": 0.04054, "volume": 21007199.0, "close_time": 1745366399999, "quote_volume": 808318.18188, "trades": 14026, "taker_buy_base": 12199418.0, "taker_buy_quote": 470855.08558 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.04055, "high": 0.04178, "low": 0.03973, "close": 0.0412, "volume": 12971867.0, "close_time": 1745452799999, "quote_volume": 529176.8439, "trades": 7991, "taker_buy_base": 5436806.0, "taker_buy_quote": 222184.73675 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0412, "high": 0.04173, "low": 0.03967, "close": 0.04149, "volume": 9649055.0, "close_time": 1745539199999, "quote_volume": 393541.08546, "trades": 6989, "taker_buy_base": 4412352.0, "taker_buy_quote": 180046.83313 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.04138, "high": 0.04273, "low": 0.04091, "close": 0.04229, "volume": 8582389.0, "close_time": 1745625599999, "quote_volume": 361347.29771, "trades": 7470, "taker_buy_base": 4130054.0, "taker_buy_quote": 173893.98188 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.04235, "high": 0.04403, "low": 0.04165, "close": 0.04295, "volume": 6018386.0, "close_time": 1745711999999, "quote_volume": 258656.328, "trades": 4118, "taker_buy_base": 2658490.0, "taker_buy_quote": 114310.28999 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.04293, "high": 0.04323, "low": 0.04084, "close": 0.04102, "volume": 6939356.0, "close_time": 1745798399999, "quote_volume": 289460.08315, "trades": 3039, "taker_buy_base": 4249994.0, "taker_buy_quote": 177452.68258 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.04105, "high": 0.04254, "low": 0.03989, "close": 0.04244, "volume": 8442207.0, "close_time": 1745884799999, "quote_volume": 349310.94614, "trades": 3884, "taker_buy_base": 5117504.0, "taker_buy_quote": 211825.55182 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.04242, "high": 0.04296, "low": 0.04039, "close": 0.04074, "volume": 6680242.0, "close_time": 1745971199999, "quote_volume": 279934.46411, "trades": 3270, "taker_buy_base": 3740494.0, "taker_buy_quote": 156318.11707 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.04074, "high": 0.04245, "low": 0.03966, "close": 0.04113, "volume": 7329522.0, "close_time": 1746057599999, "quote_volume": 302473.95038, "trades": 3237, "taker_buy_base": 3545536.0, "taker_buy_quote": 146492.80431 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.04118, "high": 0.0428, "low": 0.0409, "close": 0.04259, "volume": 4939771.0, "close_time": 1746143999999, "quote_volume": 207492.08887, "trades": 1942, "taker_buy_base": 2378969.0, "taker_buy_quote": 99826.12933 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.04266, "high": 0.04321, "low": 0.04187, "close": 0.04249, "volume": 5460093.0, "close_time": 1746230399999, "quote_volume": 232252.20258, "trades": 1932, "taker_buy_base": 2413113.0, "taker_buy_quote": 102624.02052 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.04253, "high": 0.04253, "low": 0.03987, "close": 0.04029, "volume": 5014758.0, "close_time": 1746316799999, "quote_volume": 206880.16348, "trades": 3438, "taker_buy_base": 3489894.0, "taker_buy_quote": 144122.79781 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.04022, "high": 0.04057, "low": 0.03862, "close": 0.03908, "volume": 4476787.0, "close_time": 1746403199999, "quote_volume": 176382.1849, "trades": 2356, "taker_buy_base": 2217934.0, "taker_buy_quote": 87371.36511 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.03907, "high": 0.03988, "low": 0.03872, "close": 0.03934, "volume": 3628080.0, "close_time": 1746489599999, "quote_volume": 142279.53647, "trades": 2195, "taker_buy_base": 2138908.0, "taker_buy_quote": 83881.80033 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.03934, "high": 0.04023, "low": 0.03749, "close": 0.03885, "volume": 8088969.0, "close_time": 1746575999999, "quote_volume": 313677.80766, "trades": 2857, "taker_buy_base": 4298414.0, "taker_buy_quote": 166575.04662 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0389, "high": 0.03968, "low": 0.03803, "close": 0.03932, "volume": 3962262.0, "close_time": 1746662399999, "quote_volume": 154352.25999, "trades": 2422, "taker_buy_base": 2053990.0, "taker_buy_quote": 80058.4478 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.03934, "high": 0.04485, "low": 0.03932, "close": 0.04415, "volume": 12669744.0, "close_time": 1746748799999, "quote_volume": 537041.36384, "trades": 6104, "taker_buy_base": 6139758.0, "taker_buy_quote": 260645.39943 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.04414, "high": 0.04667, "low": 0.04408, "close": 0.04624, "volume": 16202618.0, "close_time": 1746835199999, "quote_volume": 735228.09538, "trades": 8667, "taker_buy_base": 7310479.0, "taker_buy_quote": 332111.79933 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.04627, "high": 0.04951, "low": 0.0458, "close": 0.04936, "volume": 12553609.0, "close_time": 1746921599999, "quote_volume": 590892.87996, "trades": 7221, "taker_buy_base": 4557464.0, "taker_buy_quote": 215040.50904 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.04928, "high": 0.04992, "low": 0.04705, "close": 0.04808, "volume": 5318893.0, "close_time": 1747007999999, "quote_volume": 256936.35938, "trades": 4713, "taker_buy_base": 2445479.0, "taker_buy_quote": 118345.69235 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0481, "high": 0.04985, "low": 0.04599, "close": 0.04865, "volume": 10801374.0, "close_time": 1747094399999, "quote_volume": 521118.19775, "trades": 8045, "taker_buy_base": 4847246.0, "taker_buy_quote": 233377.04021 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.04863, "high": 0.05048, "low": 0.04529, "close": 0.04967, "volume": 9292205.0, "close_time": 1747180799999, "quote_volume": 445629.64088, "trades": 7833, "taker_buy_base": 5018048.0, "taker_buy_quote": 240362.2791 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.04971, "high": 0.05119, "low": 0.04726, "close": 0.04783, "volume": 4813486.0, "close_time": 1747267199999, "quote_volume": 236281.77932, "trades": 4306, "taker_buy_base": 2206358.0, "taker_buy_quote": 108262.55428 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.04779, "high": 0.04827, "low": 0.04377, "close": 0.04464, "volume": 6752690.0, "close_time": 1747353599999, "quote_volume": 307322.97385, "trades": 3881, "taker_buy_base": 3309964.0, "taker_buy_quote": 150841.24862 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.04477, "high": 0.04569, "low": 0.04388, "close": 0.04429, "volume": 2934956.0, "close_time": 1747439999999, "quote_volume": 132007.67543, "trades": 963, "taker_buy_base": 1417101.0, "taker_buy_quote": 63749.9364 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.04423, "high": 0.04435, "low": 0.04216, "close": 0.04256, "volume": 3952996.0, "close_time": 1747526399999, "quote_volume": 169493.34111, "trades": 1213, "taker_buy_base": 2019924.0, "taker_buy_quote": 86530.81001 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.04262, "high": 0.04565, "low": 0.04212, "close": 0.04519, "volume": 5946289.0, "close_time": 1747612799999, "quote_volume": 260446.26908, "trades": 1915, "taker_buy_base": 3227738.0, "taker_buy_quote": 141041.97249 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.04519, "high": 0.0455, "low": 0.04176, "close": 0.04375, "volume": 4412830.0, "close_time": 1747699199999, "quote_volume": 189831.36187, "trades": 1515, "taker_buy_base": 2046991.0, "taker_buy_quote": 88060.03572 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.04375, "high": 0.0448, "low": 0.04248, "close": 0.04431, "volume": 4018436.0, "close_time": 1747785599999, "quote_volume": 175188.81827, "trades": 1287, "taker_buy_base": 1661400.0, "taker_buy_quote": 72481.69093 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.04442, "high": 0.04621, "low": 0.04358, "close": 0.04531, "volume": 5912628.0, "close_time": 1747871999999, "quote_volume": 264709.40463, "trades": 1949, "taker_buy_base": 3178903.0, "taker_buy_quote": 142693.13633 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.04531, "high": 0.04749, "low": 0.0452, "close": 0.04713, "volume": 10414031.0, "close_time": 1747958399999, "quote_volume": 485921.25418, "trades": 2336, "taker_buy_base": 5044742.0, "taker_buy_quote": 235185.28967 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0472, "high": 0.0481, "low": 0.0435, "close": 0.04375, "volume": 10725699.0, "close_time": 1748044799999, "quote_volume": 491617.20888, "trades": 4765, "taker_buy_base": 5286552.0, "taker_buy_quote": 241310.68719 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0437, "high": 0.0446, "low": 0.04327, "close": 0.04347, "volume": 3735642.0, "close_time": 1748131199999, "quote_volume": 164309.7297, "trades": 1569, "taker_buy_base": 2238117.0, "taker_buy_quote": 98413.34769 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.04346, "high": 0.04366, "low": 0.04211, "close": 0.04364, "volume": 4520992.0, "close_time": 1748217599999, "quote_volume": 193246.75986, "trades": 2010, "taker_buy_base": 2618722.0, "taker_buy_quote": 111950.43832 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.04368, "high": 0.04452, "low": 0.04302, "close": 0.04324, "volume": 3838782.0, "close_time": 1748303999999, "quote_volume": 167993.52133, "trades": 1475, "taker_buy_base": 1795726.0, "taker_buy_quote": 78680.70934 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.04338, "high": 0.04494, "low": 0.04232, "close": 0.04407, "volume": 5050074.0, "close_time": 1748390399999, "quote_volume": 222468.69911, "trades": 2700, "taker_buy_base": 2909233.0, "taker_buy_quote": 128118.88709 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.04387, "high": 0.04541, "low": 0.04259, "close": 0.04412, "volume": 4586890.0, "close_time": 1748476799999, "quote_volume": 201768.19987, "trades": 3031, "taker_buy_base": 2356408.0, "taker_buy_quote": 103793.97775 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.04415, "high": 0.04501, "low": 0.04227, "close": 0.04245, "volume": 5160515.0, "close_time": 1748563199999, "quote_volume": 223841.40915, "trades": 1687, "taker_buy_base": 2906743.0, "taker_buy_quote": 125817.04272 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.04241, "high": 0.0427, "low": 0.0381, "close": 0.03818, "volume": 19473842.0, "close_time": 1748649599999, "quote_volume": 782577.65266, "trades": 4565, "taker_buy_base": 12232357.0, "taker_buy_quote": 492653.19864 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.03825, "high": 0.0396, "low": 0.03699, "close": 0.03894, "volume": 11870661.0, "close_time": 1748735999999, "quote_volume": 453898.71469, "trades": 2487, "taker_buy_base": 6569839.0, "taker_buy_quote": 251482.47327 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.03896, "high": 0.03976, "low": 0.03836, "close": 0.03958, "volume": 6223208.0, "close_time": 1748822399999, "quote_volume": 242460.15293, "trades": 1308, "taker_buy_base": 3646086.0, "taker_buy_quote": 142130.39129 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.03951, "high": 0.04043, "low": 0.03901, "close": 0.04028, "volume": 4590571.0, "close_time": 1748908799999, "quote_volume": 181503.049, "trades": 1028, "taker_buy_base": 1763313.0, "taker_buy_quote": 69579.80302 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.04029, "high": 0.04086, "low": 0.03961, "close": 0.03994, "volume": 4780704.0, "close_time": 1748995199999, "quote_volume": 192752.32793, "trades": 1395, "taker_buy_base": 2244280.0, "taker_buy_quote": 90449.96822 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.04002, "high": 0.04068, "low": 0.03876, "close": 0.03901, "volume": 6234959.0, "close_time": 1749081599999, "quote_volume": 248005.92014, "trades": 1733, "taker_buy_base": 2728764.0, "taker_buy_quote": 108413.8064 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.03905, "high": 0.03958, "low": 0.03614, "close": 0.0368, "volume": 10752845.0, "close_time": 1749167999999, "quote_volume": 406466.40559, "trades": 2946, "taker_buy_base": 5571590.0, "taker_buy_quote": 210073.3167 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0367, "high": 0.03837, "low": 0.03655, "close": 0.03718, "volume": 4494165.0, "close_time": 1749254399999, "quote_volume": 168030.98841, "trades": 1050, "taker_buy_base": 2661032.0, "taker_buy_quote": 99308.56125 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.03725, "high": 0.03855, "low": 0.0372, "close": 0.03809, "volume": 2520735.0, "close_time": 1749340799999, "quote_volume": 95845.81013, "trades": 627, "taker_buy_base": 1382074.0, "taker_buy_quote": 52549.64618 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.03813, "high": 0.03866, "low": 0.03743, "close": 0.03812, "volume": 2694147.0, "close_time": 1749427199999, "quote_volume": 102473.48658, "trades": 683, "taker_buy_base": 1392817.0, "taker_buy_quote": 52970.60627 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.03813, "high": 0.03969, "low": 0.0372, "close": 0.03954, "volume": 3210549.0, "close_time": 1749513599999, "quote_volume": 123096.2763, "trades": 989, "taker_buy_base": 1849011.0, "taker_buy_quote": 70822.87076 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0396, "high": 0.04063, "low": 0.03893, "close": 0.0406, "volume": 6720439.0, "close_time": 1749599999999, "quote_volume": 267060.28298, "trades": 1472, "taker_buy_base": 3815514.0, "taker_buy_quote": 151534.82683 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.04068, "high": 0.0409, "low": 0.03893, "close": 0.03932, "volume": 5156375.0, "close_time": 1749686399999, "quote_volume": 206603.95272, "trades": 1280, "taker_buy_base": 2840410.0, "taker_buy_quote": 113698.83266 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.03928, "high": 0.03937, "low": 0.03708, "close": 0.03739, "volume": 4444426.0, "close_time": 1749772799999, "quote_volume": 169007.32804, "trades": 1265, "taker_buy_base": 2382134.0, "taker_buy_quote": 90641.50212 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.03724, "high": 0.03724, "low": 0.03467, "close": 0.03657, "volume": 11063546.0, "close_time": 1749859199999, "quote_volume": 395562.56795, "trades": 3622, "taker_buy_base": 5457848.0, "taker_buy_quote": 195313.24344 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.03661, "high": 0.03686, "low": 0.03555, "close": 0.03635, "volume": 3424492.0, "close_time": 1749945599999, "quote_volume": 124236.49106, "trades": 2678, "taker_buy_base": 1770094.0, "taker_buy_quote": 64154.01724 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.03635, "high": 0.03671, "low": 0.03559, "close": 0.03624, "volume": 4707620.0, "close_time": 1750031999999, "quote_volume": 170668.04453, "trades": 3134, "taker_buy_base": 2324191.0, "taker_buy_quote": 84263.16007 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.03628, "high": 0.03789, "low": 0.03594, "close": 0.0367, "volume": 5102491.0, "close_time": 1750118399999, "quote_volume": 189607.96984, "trades": 2915, "taker_buy_base": 1948372.0, "taker_buy_quote": 72402.57906 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0367, "high": 0.03724, "low": 0.03484, "close": 0.03529, "volume": 5329858.0, "close_time": 1750204799999, "quote_volume": 190556.46262, "trades": 1791, "taker_buy_base": 2747661.0, "taker_buy_quote": 98123.6413 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03521, "high": 0.03563, "low": 0.03433, "close": 0.03528, "volume": 6281245.0, "close_time": 1750291199999, "quote_volume": 219742.86555, "trades": 1636, "taker_buy_base": 3245751.0, "taker_buy_quote": 113525.52457 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.03531, "high": 0.03563, "low": 0.03446, "close": 0.03512, "volume": 3429024.0, "close_time": 1750377599999, "quote_volume": 120100.00559, "trades": 995, "taker_buy_base": 1686881.0, "taker_buy_quote": 59090.63955 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.03516, "high": 0.03594, "low": 0.03352, "close": 0.03437, "volume": 7172639.0, "close_time": 1750463999999, "quote_volume": 248665.74766, "trades": 2056, "taker_buy_base": 2868473.0, "taker_buy_quote": 99622.14755 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03435, "high": 0.03491, "low": 0.03201, "close": 0.03295, "volume": 8994474.0, "close_time": 1750550399999, "quote_volume": 301235.54932, "trades": 2644, "taker_buy_base": 4498850.0, "taker_buy_quote": 150826.46983 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.03295, "high": 0.03317, "low": 0.03061, "close": 0.03226, "volume": 10258959.0, "close_time": 1750636799999, "quote_volume": 327517.30635, "trades": 3169, "taker_buy_base": 5337961.0, "taker_buy_quote": 170568.96506 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.03224, "high": 0.03521, "low": 0.03209, "close": 0.03516, "volume": 6578292.0, "close_time": 1750723199999, "quote_volume": 220772.60765, "trades": 1797, "taker_buy_base": 3312943.0, "taker_buy_quote": 111208.5414 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.03517, "high": 0.03583, "low": 0.03504, "close": 0.03569, "volume": 4669558.0, "close_time": 1750809599999, "quote_volume": 165204.18557, "trades": 1824, "taker_buy_base": 2382677.0, "taker_buy_quote": 84318.09045 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03571, "high": 0.03639, "low": 0.03492, "close": 0.03584, "volume": 8481424.0, "close_time": 1750895999999, "quote_volume": 303814.06134, "trades": 2189, "taker_buy_base": 4475405.0, "taker_buy_quote": 160467.66433 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03585, "high": 0.03772, "low": 0.03392, "close": 0.0341, "volume": 18362909.0, "close_time": 1750982399999, "quote_volume": 666208.96144, "trades": 11605, "taker_buy_base": 9401693.0, "taker_buy_quote": 341822.62282 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.03408, "high": 0.03515, "low": 0.03351, "close": 0.03465, "volume": 7328919.0, "close_time": 1751068799999, "quote_volume": 251607.38861, "trades": 3608, "taker_buy_base": 3694787.0, "taker_buy_quote": 126934.73502 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03468, "high": 0.03552, "low": 0.03458, "close": 0.03539, "volume": 3150448.0, "close_time": 1751155199999, "quote_volume": 110215.17395, "trades": 976, "taker_buy_base": 1570845.0, "taker_buy_quote": 54946.09319 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0354, "high": 0.03691, "low": 0.03514, "close": 0.03662, "volume": 7730817.0, "close_time": 1751241599999, "quote_volume": 274417.42391, "trades": 1497, "taker_buy_base": 5695578.0, "taker_buy_quote": 201867.57549 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03659, "high": 0.03675, "low": 0.0348, "close": 0.03523, "volume": 3887251.0, "close_time": 1751327999999, "quote_volume": 138440.85973, "trades": 1613, "taker_buy_base": 1901296.0, "taker_buy_quote": 67669.86228 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.03523, "high": 0.03537, "low": 0.03375, "close": 0.0339, "volume": 3585959.0, "close_time": 1751414399999, "quote_volume": 123315.24645, "trades": 1560, "taker_buy_base": 1897118.0, "taker_buy_quote": 65271.45157 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.03393, "high": 0.03714, "low": 0.0335, "close": 0.03648, "volume": 5621827.0, "close_time": 1751500799999, "quote_volume": 201868.23965, "trades": 2449, "taker_buy_base": 2886761.0, "taker_buy_quote": 103169.79566 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.03665, "high": 0.03727, "low": 0.03617, "close": 0.03662, "volume": 3957807.0, "close_time": 1751587199999, "quote_volume": 145574.32093, "trades": 1472, "taker_buy_base": 1872388.0, "taker_buy_quote": 68938.93763 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.03668, "high": 0.03672, "low": 0.03427, "close": 0.03487, "volume": 8094124.0, "close_time": 1751673599999, "quote_volume": 286797.56698, "trades": 2785, "taker_buy_base": 4532753.0, "taker_buy_quote": 160643.21959 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.03485, "high": 0.03521, "low": 0.03443, "close": 0.03509, "volume": 1974293.0, "close_time": 1751759999999, "quote_volume": 68922.08687, "trades": 911, "taker_buy_base": 976140.0, "taker_buy_quote": 34074.65962 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0351, "high": 0.03626, "low": 0.03482, "close": 0.03576, "volume": 2449947.0, "close_time": 1751846399999, "quote_volume": 86881.19088, "trades": 1130, "taker_buy_base": 1223407.0, "taker_buy_quote": 43422.42305 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03574, "high": 0.03622, "low": 0.03488, "close": 0.0352, "volume": 2249702.0, "close_time": 1751932799999, "quote_volume": 80087.14085, "trades": 1302, "taker_buy_base": 1093504.0, "taker_buy_quote": 38927.1791 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.03513, "high": 0.03595, "low": 0.0346, "close": 0.03584, "volume": 2014427.0, "close_time": 1752019199999, "quote_volume": 70888.30055, "trades": 1085, "taker_buy_base": 854887.0, "taker_buy_quote": 30018.96792 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03587, "high": 0.03808, "low": 0.03551, "close": 0.03778, "volume": 5922226.0, "close_time": 1752105599999, "quote_volume": 218365.35383, "trades": 4512, "taker_buy_base": 2801347.0, "taker_buy_quote": 103450.01166 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03778, "high": 0.04004, "low": 0.03735, "close": 0.03991, "volume": 9113320.0, "close_time": 1752191999999, "quote_volume": 349269.32734, "trades": 7319, "taker_buy_base": 4310640.0, "taker_buy_quote": 165224.98331 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.03995, "high": 0.04142, "low": 0.03922, "close": 0.03993, "volume": 11303555.0, "close_time": 1752278399999, "quote_volume": 458358.56346, "trades": 7070, "taker_buy_base": 4947798.0, "taker_buy_quote": 200788.80874 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0399, "high": 0.04083, "low": 0.03868, "close": 0.03979, "volume": 8563516.0, "close_time": 1752364799999, "quote_volume": 341511.26368, "trades": 2596, "taker_buy_base": 4139772.0, "taker_buy_quote": 165114.47313 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0398, "high": 0.04169, "low": 0.03952, "close": 0.04071, "volume": 7003242.0, "close_time": 1752451199999, "quote_volume": 284730.56528, "trades": 2891, "taker_buy_base": 3704678.0, "taker_buy_quote": 150670.23333 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.04074, "high": 0.04273, "low": 0.0397, "close": 0.04035, "volume": 10395897.0, "close_time": 1752537599999, "quote_volume": 428700.23939, "trades": 4296, "taker_buy_base": 5650700.0, "taker_buy_quote": 233045.14616 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.04034, "high": 0.0414, "low": 0.03863, "close": 0.0413, "volume": 6619867.0, "close_time": 1752623999999, "quote_volume": 264555.35792, "trades": 2573, "taker_buy_base": 3342437.0, "taker_buy_quote": 133920.40646 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.04136, "high": 0.04318, "low": 0.04068, "close": 0.04214, "volume": 9412353.0, "close_time": 1752710399999, "quote_volume": 394973.44337, "trades": 2882, "taker_buy_base": 4953680.0, "taker_buy_quote": 208273.94868 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.04222, "high": 0.04404, "low": 0.04105, "close": 0.04253, "volume": 11481078.0, "close_time": 1752796799999, "quote_volume": 483171.36654, "trades": 3509, "taker_buy_base": 5651004.0, "taker_buy_quote": 237925.60014 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.04262, "high": 0.0452, "low": 0.0418, "close": 0.04244, "volume": 13655714.0, "close_time": 1752883199999, "quote_volume": 597280.46361, "trades": 4351, "taker_buy_base": 6353262.0, "taker_buy_quote": 278088.85568 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.04245, "high": 0.04383, "low": 0.0415, "close": 0.04376, "volume": 6900435.0, "close_time": 1752969599999, "quote_volume": 294979.33554, "trades": 2300, "taker_buy_base": 3716992.0, "taker_buy_quote": 158818.49285 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.04368, "high": 0.04627, "low": 0.04344, "close": 0.04554, "volume": 12078708.0, "close_time": 1753055999999, "quote_volume": 546352.61614, "trades": 3468, "taker_buy_base": 4744825.0, "taker_buy_quote": 213737.91676 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.04543, "high": 0.04728, "low": 0.04472, "close": 0.04637, "volume": 11160365.0, "close_time": 1753142399999, "quote_volume": 516364.72086, "trades": 3563, "taker_buy_base": 5743012.0, "taker_buy_quote": 265668.8898 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.04628, "high": 0.04654, "low": 0.04375, "close": 0.04625, "volume": 11604527.0, "close_time": 1753228799999, "quote_volume": 523262.08874, "trades": 3549, "taker_buy_base": 5444848.0, "taker_buy_quote": 245493.07591 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.04629, "high": 0.04629, "low": 0.04101, "close": 0.04217, "volume": 13043663.0, "close_time": 1753315199999, "quote_volume": 568628.97909, "trades": 4045, "taker_buy_base": 6007554.0, "taker_buy_quote": 261129.95555 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.04214, "high": 0.04303, "low": 0.03972, "close": 0.04153, "volume": 16546722.0, "close_time": 1753401599999, "quote_volume": 684016.74305, "trades": 3991, "taker_buy_base": 8547186.0, "taker_buy_quote": 352516.19294 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.04151, "high": 0.04247, "low": 0.04008, "close": 0.04231, "volume": 7951910.0, "close_time": 1753487999999, "quote_volume": 327387.4917, "trades": 2481, "taker_buy_base": 4090719.0, "taker_buy_quote": 168526.55539 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.04234, "high": 0.04321, "low": 0.04206, "close": 0.04248, "volume": 3808077.0, "close_time": 1753574399999, "quote_volume": 162162.23316, "trades": 1117, "taker_buy_base": 1743062.0, "taker_buy_quote": 74199.22017 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.04249, "high": 0.04568, "low": 0.04245, "close": 0.04428, "volume": 5988576.0, "close_time": 1753660799999, "quote_volume": 262947.49462, "trades": 2299, "taker_buy_base": 3128527.0, "taker_buy_quote": 137554.69511 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.04439, "high": 0.04487, "low": 0.04097, "close": 0.04114, "volume": 6223032.0, "close_time": 1753747199999, "quote_volume": 268943.97754, "trades": 3194, "taker_buy_base": 3264994.0, "taker_buy_quote": 141368.36827 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0412, "high": 0.04267, "low": 0.04018, "close": 0.04127, "volume": 7151842.0, "close_time": 1753833599999, "quote_volume": 295154.45705, "trades": 2576, "taker_buy_base": 3268914.0, "taker_buy_quote": 134795.20868 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.04123, "high": 0.04132, "low": 0.03866, "close": 0.04058, "volume": 6430036.0, "close_time": 1753919999999, "quote_volume": 256837.42959, "trades": 3378, "taker_buy_base": 3193366.0, "taker_buy_quote": 127463.15357 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.04063, "high": 0.04154, "low": 0.03849, "close": 0.03862, "volume": 2090114.0, "close_time": 1754006399999, "quote_volume": 84060.26248, "trades": 1372, "taker_buy_base": 1011412.0, "taker_buy_quote": 40567.47525 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03865, "high": 0.03889, "low": 0.03662, "close": 0.03784, "volume": 6466433.0, "close_time": 1754092799999, "quote_volume": 245134.76454, "trades": 2842, "taker_buy_base": 3044998.0, "taker_buy_quote": 115656.73454 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0379, "high": 0.03817, "low": 0.03641, "close": 0.03714, "volume": 2471478.0, "close_time": 1754179199999, "quote_volume": 92022.90065, "trades": 1500, "taker_buy_base": 1055319.0, "taker_buy_quote": 39288.90081 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.037, "high": 0.03834, "low": 0.03661, "close": 0.03828, "volume": 2254567.0, "close_time": 1754265599999, "quote_volume": 85015.86009, "trades": 743, "taker_buy_base": 878898.0, "taker_buy_quote": 33134.5215 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03829, "high": 0.04001, "low": 0.03829, "close": 0.03983, "volume": 3615160.0, "close_time": 1754351999999, "quote_volume": 141266.75877, "trades": 1218, "taker_buy_base": 1376770.0, "taker_buy_quote": 53819.34812 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03998, "high": 0.04012, "low": 0.03786, "close": 0.03866, "volume": 3141510.0, "close_time": 1754438399999, "quote_volume": 123006.17597, "trades": 1273, "taker_buy_base": 1204412.0, "taker_buy_quote": 47178.57108 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03856, "high": 0.03954, "low": 0.03778, "close": 0.03946, "volume": 3389053.0, "close_time": 1754524799999, "quote_volume": 131815.10942, "trades": 1251, "taker_buy_base": 921021.0, "taker_buy_quote": 35734.33955 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03948, "high": 0.04094, "low": 0.03903, "close": 0.04087, "volume": 6809981.0, "close_time": 1754611199999, "quote_volume": 272192.00114, "trades": 1776, "taker_buy_base": 3120206.0, "taker_buy_quote": 124646.49163 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.04096, "high": 0.04246, "low": 0.04043, "close": 0.04228, "volume": 10192433.0, "close_time": 1754697599999, "quote_volume": 420042.3815, "trades": 4132, "taker_buy_base": 4839480.0, "taker_buy_quote": 199226.10226 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.04233, "high": 0.04404, "low": 0.04225, "close": 0.04334, "volume": 4415437.0, "close_time": 1754783999999, "quote_volume": 191055.07208, "trades": 1366, "taker_buy_base": 2144185.0, "taker_buy_quote": 92737.3956 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.04334, "high": 0.04409, "low": 0.04177, "close": 0.04308, "volume": 5749653.0, "close_time": 1754870399999, "quote_volume": 247018.20471, "trades": 1768, "taker_buy_base": 2465279.0, "taker_buy_quote": 105921.51549 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.04306, "high": 0.04421, "low": 0.0406, "close": 0.04094, "volume": 5733684.0, "close_time": 1754956799999, "quote_volume": 244924.21258, "trades": 3861, "taker_buy_base": 2574495.0, "taker_buy_quote": 110158.10632 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.04084, "high": 0.04364, "low": 0.04061, "close": 0.04315, "volume": 4140309.0, "close_time": 1755043199999, "quote_volume": 173798.86453, "trades": 3319, "taker_buy_base": 2023302.0, "taker_buy_quote": 84967.87676 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.04316, "high": 0.04488, "low": 0.04277, "close": 0.04441, "volume": 6906193.0, "close_time": 1755129599999, "quote_volume": 303857.69881, "trades": 4682, "taker_buy_base": 3335784.0, "taker_buy_quote": 146902.76375 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.04436, "high": 0.04478, "low": 0.0395, "close": 0.04024, "volume": 10367647.0, "close_time": 1755215999999, "quote_volume": 430300.46327, "trades": 4815, "taker_buy_base": 5209871.0, "taker_buy_quote": 216518.31858 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.04013, "high": 0.04134, "low": 0.03859, "close": 0.04012, "volume": 4997640.0, "close_time": 1755302399999, "quote_volume": 199913.92927, "trades": 1976, "taker_buy_base": 2288076.0, "taker_buy_quote": 91401.93188 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.04009, "high": 0.0419, "low": 0.04009, "close": 0.04171, "volume": 3491660.0, "close_time": 1755388799999, "quote_volume": 143749.70001, "trades": 1249, "taker_buy_base": 1994670.0, "taker_buy_quote": 82078.02819 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0418, "high": 0.04262, "low": 0.04121, "close": 0.04132, "volume": 5222615.0, "close_time": 1755475199999, "quote_volume": 218755.80532, "trades": 1261, "taker_buy_base": 2999694.0, "taker_buy_quote": 125527.16723 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.04132, "high": 0.04132, "low": 0.0393, "close": 0.03997, "volume": 3582658.0, "close_time": 1755561599999, "quote_volume": 143460.12683, "trades": 1531, "taker_buy_base": 1596136.0, "taker_buy_quote": 63896.40553 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03997, "high": 0.04046, "low": 0.03863, "close": 0.03871, "volume": 6917456.0, "close_time": 1755647999999, "quote_volume": 273478.90513, "trades": 3636, "taker_buy_base": 3347498.0, "taker_buy_quote": 132326.54717 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03879, "high": 0.04046, "low": 0.03854, "close": 0.04025, "volume": 3595167.0, "close_time": 1755734399999, "quote_volume": 142486.31081, "trades": 3126, "taker_buy_base": 1233458.0, "taker_buy_quote": 48804.67693 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.04026, "high": 0.04071, "low": 0.03927, "close": 0.03952, "volume": 4090134.0, "close_time": 1755820799999, "quote_volume": 162821.81002, "trades": 1361, "taker_buy_base": 2142043.0, "taker_buy_quote": 84959.21079 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.03956, "high": 0.04284, "low": 0.03828, "close": 0.04249, "volume": 6403531.0, "close_time": 1755907199999, "quote_volume": 261075.99819, "trades": 3583, "taker_buy_base": 2968512.0, "taker_buy_quote": 120931.82956 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.04252, "high": 0.04273, "low": 0.04134, "close": 0.04171, "volume": 3619928.0, "close_time": 1755993599999, "quote_volume": 151278.29346, "trades": 2246, "taker_buy_base": 1184210.0, "taker_buy_quote": 49490.44997 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.04177, "high": 0.04242, "low": 0.03984, "close": 0.04069, "volume": 6980390.0, "close_time": 1756079999999, "quote_volume": 288074.87333, "trades": 2627, "taker_buy_base": 3999591.0, "taker_buy_quote": 165395.4691 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.04079, "high": 0.04115, "low": 0.03755, "close": 0.03823, "volume": 5747516.0, "close_time": 1756166399999, "quote_volume": 224206.89339, "trades": 2987, "taker_buy_base": 2998182.0, "taker_buy_quote": 116704.38746 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.03803, "high": 0.03989, "low": 0.03788, "close": 0.03967, "volume": 3196385.0, "close_time": 1756252799999, "quote_volume": 124479.5099, "trades": 1466, "taker_buy_base": 1607946.0, "taker_buy_quote": 62610.96131 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.03969, "high": 0.04008, "low": 0.03924, "close": 0.03931, "volume": 4256086.0, "close_time": 1756339199999, "quote_volume": 168549.71198, "trades": 1662, "taker_buy_base": 1598217.0, "taker_buy_quote": 63461.07432 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.03935, "high": 0.04107, "low": 0.03924, "close": 0.04103, "volume": 3761855.0, "close_time": 1756425599999, "quote_volume": 151732.82653, "trades": 1868, "taker_buy_base": 1900026.0, "taker_buy_quote": 76830.39887 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.04106, "high": 0.04123, "low": 0.03853, "close": 0.03903, "volume": 4536273.0, "close_time": 1756511999999, "quote_volume": 179508.81653, "trades": 2497, "taker_buy_base": 2297124.0, "taker_buy_quote": 90735.26682 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.03903, "high": 0.03964, "low": 0.03853, "close": 0.0395, "volume": 1216894.0, "close_time": 1756598399999, "quote_volume": 47777.83067, "trades": 1146, "taker_buy_base": 595751.0, "taker_buy_quote": 23360.58909 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.03951, "high": 0.04273, "low": 0.03951, "close": 0.03995, "volume": 12472713.0, "close_time": 1756684799999, "quote_volume": 507033.22649, "trades": 5728, "taker_buy_base": 6462520.0, "taker_buy_quote": 262944.69249 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.03994, "high": 0.0407, "low": 0.03808, "close": 0.03879, "volume": 4913668.0, "close_time": 1756771199999, "quote_volume": 194400.24057, "trades": 2837, "taker_buy_base": 2028650.0, "taker_buy_quote": 79897.64455 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.03885, "high": 0.03976, "low": 0.03859, "close": 0.03934, "volume": 2987737.0, "close_time": 1756857599999, "quote_volume": 116919.20701, "trades": 1484, "taker_buy_base": 1528132.0, "taker_buy_quote": 59760.06727 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.03934, "high": 0.04021, "low": 0.0377, "close": 0.03974, "volume": 3969105.0, "close_time": 1756943999999, "quote_volume": 157562.6124, "trades": 1599, "taker_buy_base": 1844463.0, "taker_buy_quote": 73443.18751 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.03979, "high": 0.03986, "low": 0.03836, "close": 0.03864, "volume": 4503111.0, "close_time": 1757030399999, "quote_volume": 175402.74917, "trades": 1648, "taker_buy_base": 1746671.0, "taker_buy_quote": 68139.95806 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.03861, "high": 0.04023, "low": 0.03861, "close": 0.03953, "volume": 3898688.0, "close_time": 1757116799999, "quote_volume": 154104.28527, "trades": 1728, "taker_buy_base": 1932623.0, "taker_buy_quote": 76420.53627 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.03954, "high": 0.03964, "low": 0.0389, "close": 0.03906, "volume": 1797102.0, "close_time": 1757203199999, "quote_volume": 70392.40946, "trades": 848, "taker_buy_base": 811327.0, "taker_buy_quote": 31765.92435 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.03902, "high": 0.04021, "low": 0.03902, "close": 0.04002, "volume": 2343455.0, "close_time": 1757289599999, "quote_volume": 93013.38163, "trades": 914, "taker_buy_base": 883792.0, "taker_buy_quote": 35092.75304 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.04002, "high": 0.04191, "low": 0.03991, "close": 0.04167, "volume": 8574845.0, "close_time": 1757375999999, "quote_volume": 352978.03991, "trades": 2777, "taker_buy_base": 4531486.0, "taker_buy_quote": 186691.66114 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.04165, "high": 0.04327, "low": 0.04139, "close": 0.04226, "volume": 9241539.0, "close_time": 1757462399999, "quote_volume": 391696.07698, "trades": 3334, "taker_buy_base": 4355149.0, "taker_buy_quote": 184789.7251 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.04228, "high": 0.04298, "low": 0.04191, "close": 0.04212, "volume": 5328236.0, "close_time": 1757548799999, "quote_volume": 226070.07646, "trades": 1752, "taker_buy_base": 2234787.0, "taker_buy_quote": 95048.9926 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.04212, "high": 0.04251, "low": 0.04152, "close": 0.04235, "volume": 3464126.0, "close_time": 1757635199999, "quote_volume": 145521.50988, "trades": 1320, "taker_buy_base": 1440130.0, "taker_buy_quote": 60521.29353 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.04239, "high": 0.04357, "low": 0.04206, "close": 0.0435, "volume": 6806854.0, "close_time": 1757721599999, "quote_volume": 292832.24977, "trades": 2130, "taker_buy_base": 1792120.0, "taker_buy_quote": 76782.9566 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0435, "high": 0.04441, "low": 0.04315, "close": 0.04411, "volume": 5198918.0, "close_time": 1757807999999, "quote_volume": 227584.9557, "trades": 2255, "taker_buy_base": 2502282.0, "taker_buy_quote": 109574.7157 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.04416, "high": 0.04421, "low": 0.04199, "close": 0.04227, "volume": 3397138.0, "close_time": 1757894399999, "quote_volume": 145890.06385, "trades": 2376, "taker_buy_base": 1593841.0, "taker_buy_quote": 68412.72376 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.04223, "high": 0.0427, "low": 0.04005, "close": 0.04083, "volume": 7737565.0, "close_time": 1757980799999, "quote_volume": 316827.44489, "trades": 2636, "taker_buy_base": 5737944.0, "taker_buy_quote": 234670.41057 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.04074, "high": 0.04197, "low": 0.0401, "close": 0.0418, "volume": 3488624.0, "close_time": 1758067199999, "quote_volume": 143420.78553, "trades": 3083, "taker_buy_base": 1852435.0, "taker_buy_quote": 76141.33432 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.04179, "high": 0.04333, "low": 0.04087, "close": 0.04297, "volume": 6539977.0, "close_time": 1758153599999, "quote_volume": 275785.78555, "trades": 5121, "taker_buy_base": 2744767.0, "taker_buy_quote": 115185.54806 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.04297, "high": 0.04399, "low": 0.04254, "close": 0.04368, "volume": 9057335.0, "close_time": 1758239999999, "quote_volume": 392673.58004, "trades": 4206, "taker_buy_base": 4363878.0, "taker_buy_quote": 189254.76718 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.04379, "high": 0.04403, "low": 0.04139, "close": 0.04191, "volume": 9199042.0, "close_time": 1758326399999, "quote_volume": 391400.28741, "trades": 3181, "taker_buy_base": 5035009.0, "taker_buy_quote": 214351.4438 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.04194, "high": 0.04283, "low": 0.0416, "close": 0.04243, "volume": 4028129.0, "close_time": 1758412799999, "quote_volume": 170338.21064, "trades": 1130, "taker_buy_base": 1924508.0, "taker_buy_quote": 81412.14427 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.04248, "high": 0.04295, "low": 0.04192, "close": 0.04199, "volume": 3767573.0, "close_time": 1758499199999, "quote_volume": 159665.02656, "trades": 1035, "taker_buy_base": 2104979.0, "taker_buy_quote": 89136.34196 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.04197, "high": 0.04213, "low": 0.03753, "close": 0.03931, "volume": 14902717.0, "close_time": 1758585599999, "quote_volume": 587281.24587, "trades": 3542, "taker_buy_base": 8112110.0, "taker_buy_quote": 319718.6859 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.03924, "high": 0.04036, "low": 0.03841, "close": 0.03961, "volume": 5346697.0, "close_time": 1758671999999, "quote_volume": 211466.54302, "trades": 1372, "taker_buy_base": 2370496.0, "taker_buy_quote": 93807.07886 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.03958, "high": 0.04087, "low": 0.03901, "close": 0.03988, "volume": 7846963.0, "close_time": 1758758399999, "quote_volume": 315405.31903, "trades": 1633, "taker_buy_base": 3944284.0, "taker_buy_quote": 158411.59694 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.03985, "high": 0.03995, "low": 0.03775, "close": 0.0381, "volume": 10342155.0, "close_time": 1758844799999, "quote_volume": 402113.47472, "trades": 2390, "taker_buy_base": 4862672.0, "taker_buy_quote": 189028.37955 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.03816, "high": 0.03969, "low": 0.03799, "close": 0.03965, "volume": 9929877.0, "close_time": 1758931199999, "quote_volume": 385246.46315, "trades": 2056, "taker_buy_base": 4217614.0, "taker_buy_quote": 163673.08545 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.03965, "high": 0.03973, "low": 0.03882, "close": 0.03897, "volume": 4391092.0, "close_time": 1759017599999, "quote_volume": 172416.27965, "trades": 795, "taker_buy_base": 2212109.0, "taker_buy_quote": 86884.99948 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.03891, "high": 0.04017, "low": 0.03837, "close": 0.04003, "volume": 4549585.0, "close_time": 1759103999999, "quote_volume": 177813.65269, "trades": 836, "taker_buy_base": 2228619.0, "taker_buy_quote": 87115.55097 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.04005, "high": 0.04033, "low": 0.0391, "close": 0.04, "volume": 7219175.0, "close_time": 1759190399999, "quote_volume": 287577.68535, "trades": 1431, "taker_buy_base": 3100620.0, "taker_buy_quote": 123455.08449 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.03997, "high": 0.04052, "low": 0.03875, "close": 0.04044, "volume": 11969044.0, "close_time": 1759276799999, "quote_volume": 473260.55426, "trades": 6322, "taker_buy_base": 5760450.0, "taker_buy_quote": 227969.20567 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.04045, "high": 0.04576, "low": 0.0402, "close": 0.04452, "volume": 35334927.0, "close_time": 1759363199999, "quote_volume": 1535681.64264, "trades": 14097, "taker_buy_base": 17071961.0, "taker_buy_quote": 741030.18815 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.04457, "high": 0.04706, "low": 0.0444, "close": 0.04579, "volume": 19903766.0, "close_time": 1759449599999, "quote_volume": 914790.14488, "trades": 6720, "taker_buy_base": 9468686.0, "taker_buy_quote": 434998.06731 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.04584, "high": 0.04624, "low": 0.0444, "close": 0.04544, "volume": 13805019.0, "close_time": 1759535999999, "quote_volume": 624544.22647, "trades": 3687, "taker_buy_base": 6627412.0, "taker_buy_quote": 300152.28033 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.04544, "high": 0.04563, "low": 0.04394, "close": 0.0443, "volume": 7712883.0, "close_time": 1759622399999, "quote_volume": 344232.34052, "trades": 1722, "taker_buy_base": 3555608.0, "taker_buy_quote": 158644.60271 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0443, "high": 0.04566, "low": 0.04343, "close": 0.04364, "volume": 8393444.0, "close_time": 1759708799999, "quote_volume": 374228.84802, "trades": 2004, "taker_buy_base": 4130205.0, "taker_buy_quote": 184210.46593 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.04365, "high": 0.04495, "low": 0.04336, "close": 0.04432, "volume": 7840682.0, "close_time": 1759795199999, "quote_volume": 346724.10356, "trades": 1648, "taker_buy_base": 3645272.0, "taker_buy_quote": 161087.20977 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0443, "high": 0.04485, "low": 0.04153, "close": 0.04169, "volume": 14927642.0, "close_time": 1759881599999, "quote_volume": 647520.69034, "trades": 3346, "taker_buy_base": 7076920.0, "taker_buy_quote": 307234.61541 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.04168, "high": 0.04338, "low": 0.04126, "close": 0.04251, "volume": 8021760.0, "close_time": 1759967999999, "quote_volume": 337530.9419, "trades": 2665, "taker_buy_base": 4103288.0, "taker_buy_quote": 172909.59549 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.04255, "high": 0.04255, "low": 0.04028, "close": 0.04143, "volume": 7288313.0, "close_time": 1760054399999, "quote_volume": 299448.45983, "trades": 2612, "taker_buy_base": 3348992.0, "taker_buy_quote": 137541.66491 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.04147, "high": 0.04215, "low": 0.01111, "close": 0.03082, "volume": 46331745.0, "close_time": 1760140799999, "quote_volume": 1436638.09103, "trades": 13388, "taker_buy_base": 25544585.0, "taker_buy_quote": 761903.99646 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.03082, "high": 0.03405, "low": 0.03004, "close": 0.03181, "volume": 20463480.0, "close_time": 1760227199999, "quote_volume": 661641.58944, "trades": 5567, "taker_buy_base": 11550263.0, "taker_buy_quote": 373776.50882 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.03174, "high": 0.03575, "low": 0.03115, "close": 0.03508, "volume": 9846580.0, "close_time": 1760313599999, "quote_volume": 331553.20159, "trades": 2588, "taker_buy_base": 4701680.0, "taker_buy_quote": 158320.38551 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.03503, "high": 0.03701, "low": 0.03472, "close": 0.03666, "volume": 14622913.0, "close_time": 1760399999999, "quote_volume": 525880.99316, "trades": 3060, "taker_buy_base": 7152222.0, "taker_buy_quote": 258502.93745 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03673, "high": 0.03676, "low": 0.03346, "close": 0.03574, "volume": 10825317.0, "close_time": 1760486399999, "quote_volume": 379457.30251, "trades": 3887, "taker_buy_base": 5412306.0, "taker_buy_quote": 190046.07935 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03575, "high": 0.03648, "low": 0.03376, "close": 0.03446, "volume": 5907863.0, "close_time": 1760572799999, "quote_volume": 206830.61961, "trades": 1841, "taker_buy_base": 2828957.0, "taker_buy_quote": 99162.12661 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03449, "high": 0.03481, "low": 0.03291, "close": 0.0334, "volume": 5957180.0, "close_time": 1760659199999, "quote_volume": 202071.43288, "trades": 1750, "taker_buy_base": 2730552.0, "taker_buy_quote": 92619.84776 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03335, "high": 0.03373, "low": 0.03095, "close": 0.03281, "volume": 8286432.0, "close_time": 1760745599999, "quote_volume": 267601.12153, "trades": 2043, "taker_buy_base": 4038863.0, "taker_buy_quote": 130582.0416 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.03282, "high": 0.03352, "low": 0.03228, "close": 0.03266, "volume": 7314025.0, "close_time": 1760831999999, "quote_volume": 238942.25563, "trades": 1040, "taker_buy_base": 2441808.0, "taker_buy_quote": 79994.33161 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.03269, "high": 0.0335, "low": 0.03222, "close": 0.03305, "volume": 3375638.0, "close_time": 1760918399999, "quote_volume": 111352.47041, "trades": 861, "taker_buy_base": 1644329.0, "taker_buy_quote": 54372.6949 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03307, "high": 0.03383, "low": 0.03252, "close": 0.03324, "volume": 3468049.0, "close_time": 1761004799999, "quote_volume": 115695.77474, "trades": 796, "taker_buy_base": 1767917.0, "taker_buy_quote": 58956.11404 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03324, "high": 0.03421, "low": 0.03188, "close": 0.03188, "volume": 5655053.0, "close_time": 1761091199999, "quote_volume": 187006.56406, "trades": 1399, "taker_buy_base": 2549612.0, "taker_buy_quote": 84699.98468 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0319, "high": 0.03247, "low": 0.03055, "close": 0.03143, "volume": 5470804.0, "close_time": 1761177599999, "quote_volume": 173595.15061, "trades": 1091, "taker_buy_base": 2683304.0, "taker_buy_quote": 85272.59017 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03148, "high": 0.0324, "low": 0.03148, "close": 0.03188, "volume": 3107404.0, "close_time": 1761263999999, "quote_volume": 99239.514, "trades": 739, "taker_buy_base": 1656664.0, "taker_buy_quote": 52900.32909 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.032, "high": 0.03298, "low": 0.03184, "close": 0.03256, "volume": 5113206.0, "close_time": 1761350399999, "quote_volume": 165815.36207, "trades": 1321, "taker_buy_base": 2789146.0, "taker_buy_quote": 90452.85315 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03254, "high": 0.0328, "low": 0.03218, "close": 0.03261, "volume": 2794981.0, "close_time": 1761436799999, "quote_volume": 90805.68664, "trades": 460, "taker_buy_base": 1388368.0, "taker_buy_quote": 45113.59831 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.03259, "high": 0.0337, "low": 0.03236, "close": 0.03342, "volume": 4911850.0, "close_time": 1761523199999, "quote_volume": 162589.47549, "trades": 1257, "taker_buy_base": 3091566.0, "taker_buy_quote": 102325.01648 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03349, "high": 0.03386, "low": 0.03236, "close": 0.03265, "volume": 7938532.0, "close_time": 1761609599999, "quote_volume": 262691.29989, "trades": 1400, "taker_buy_base": 3698712.0, "taker_buy_quote": 122316.04831 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.03269, "high": 0.03342, "low": 0.03137, "close": 0.03197, "volume": 11498400.0, "close_time": 1761695999999, "quote_volume": 373000.1575, "trades": 4279, "taker_buy_base": 5582889.0, "taker_buy_quote": 181307.37825 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03195, "high": 0.0328, "low": 0.0313, "close": 0.03204, "volume": 12407851.0, "close_time": 1761782399999, "quote_volume": 398662.68482, "trades": 2704, "taker_buy_base": 5472024.0, "taker_buy_quote": 175885.52098 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03206, "high": 0.03235, "low": 0.02958, "close": 0.03061, "volume": 10161888.0, "close_time": 1761868799999, "quote_volume": 311751.41658, "trades": 3850, "taker_buy_base": 4748990.0, "taker_buy_quote": 145670.85303 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03061, "high": 0.03147, "low": 0.03027, "close": 0.03086, "volume": 8582530.0, "close_time": 1761955199999, "quote_volume": 264343.06958, "trades": 1406, "taker_buy_base": 3282819.0, "taker_buy_quote": 101368.32211 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03085, "high": 0.0316, "low": 0.03065, "close": 0.0315, "volume": 2674094.0, "close_time": 1762041599999, "quote_volume": 83361.93058, "trades": 729, "taker_buy_base": 1259506.0, "taker_buy_quote": 39274.82382 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03157, "high": 0.032, "low": 0.03087, "close": 0.03192, "volume": 5840818.0, "close_time": 1762127999999, "quote_volume": 184219.4678, "trades": 912, "taker_buy_base": 2726997.0, "taker_buy_quote": 86044.57853 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03192, "high": 0.03203, "low": 0.02742, "close": 0.02879, "volume": 9572578.0, "close_time": 1762214399999, "quote_volume": 281481.96665, "trades": 2635, "taker_buy_base": 5198495.0, "taker_buy_quote": 152786.67245 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02879, "high": 0.02947, "low": 0.0268, "close": 0.02804, "volume": 18145613.0, "close_time": 1762300799999, "quote_volume": 509446.10854, "trades": 3904, "taker_buy_base": 7296997.0, "taker_buy_quote": 206288.03586 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02799, "high": 0.02936, "low": 0.02659, "close": 0.02929, "volume": 7372815.0, "close_time": 1762387199999, "quote_volume": 208527.23506, "trades": 1925, "taker_buy_base": 3734940.0, "taker_buy_quote": 105776.30159 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02925, "high": 0.02998, "low": 0.02836, "close": 0.02987, "volume": 18705516.0, "close_time": 1762473599999, "quote_volume": 546430.93779, "trades": 3094, "taker_buy_base": 9361186.0, "taker_buy_quote": 273484.97725 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02991, "high": 0.03552, "low": 0.02991, "close": 0.03458, "volume": 38106122.0, "close_time": 1762559999999, "quote_volume": 1237988.41757, "trades": 7945, "taker_buy_base": 20181758.0, "taker_buy_quote": 657261.21057 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.03458, "high": 0.03514, "low": 0.0332, "close": 0.03419, "volume": 25502442.0, "close_time": 1762646399999, "quote_volume": 866467.62807, "trades": 5428, "taker_buy_base": 12602365.0, "taker_buy_quote": 428111.23533 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.03422, "high": 0.03427, "low": 0.033, "close": 0.03399, "volume": 10067978.0, "close_time": 1762732799999, "quote_volume": 338936.84789, "trades": 2136, "taker_buy_base": 4693497.0, "taker_buy_quote": 157951.78495 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03397, "high": 0.03499, "low": 0.03373, "close": 0.03428, "volume": 11999650.0, "close_time": 1762819199999, "quote_volume": 412438.32265, "trades": 4055, "taker_buy_base": 6025441.0, "taker_buy_quote": 207210.20377 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.03431, "high": 0.03468, "low": 0.03259, "close": 0.03263, "volume": 8616570.0, "close_time": 1762905599999, "quote_volume": 288987.18892, "trades": 1310, "taker_buy_base": 4169586.0, "taker_buy_quote": 139714.01323 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03267, "high": 0.03383, "low": 0.03189, "close": 0.03248, "volume": 10358990.0, "close_time": 1762991999999, "quote_volume": 340062.15278, "trades": 2789, "taker_buy_base": 5080335.0, "taker_buy_quote": 166778.44241 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03243, "high": 0.03348, "low": 0.03103, "close": 0.03166, "volume": 6277208.0, "close_time": 1763078399999, "quote_volume": 205285.01179, "trades": 1831, "taker_buy_base": 3142896.0, "taker_buy_quote": 102756.05167 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03166, "high": 0.03185, "low": 0.03024, "close": 0.03095, "volume": 10094753.0, "close_time": 1763164799999, "quote_volume": 314453.88672, "trades": 3545, "taker_buy_base": 4740814.0, "taker_buy_quote": 147884.61541 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03094, "high": 0.03215, "low": 0.03094, "close": 0.03145, "volume": 5115238.0, "close_time": 1763251199999, "quote_volume": 162055.78524, "trades": 910, "taker_buy_base": 2234890.0, "taker_buy_quote": 70811.16488 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0315, "high": 0.032, "low": 0.02989, "close": 0.03065, "volume": 8864924.0, "close_time": 1763337599999, "quote_volume": 274663.04162, "trades": 1399, "taker_buy_base": 4396174.0, "taker_buy_quote": 136120.78535 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0306, "high": 0.03159, "low": 0.02946, "close": 0.03006, "volume": 8090678.0, "close_time": 1763423999999, "quote_volume": 247062.42506, "trades": 1945, "taker_buy_base": 4136177.0, "taker_buy_quote": 126270.03091 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03004, "high": 0.03133, "low": 0.02945, "close": 0.03087, "volume": 9590035.0, "close_time": 1763510399999, "quote_volume": 293071.85934, "trades": 2223, "taker_buy_base": 5250681.0, "taker_buy_quote": 160669.48568 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03088, "high": 0.03105, "low": 0.02865, "close": 0.02971, "volume": 7137108.0, "close_time": 1763596799999, "quote_volume": 211717.27998, "trades": 2153, "taker_buy_base": 3477180.0, "taker_buy_quote": 103064.28938 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02974, "high": 0.03056, "low": 0.0279, "close": 0.02848, "volume": 8059305.0, "close_time": 1763683199999, "quote_volume": 235357.14168, "trades": 2342, "taker_buy_base": 3869636.0, "taker_buy_quote": 113035.34958 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02855, "high": 0.02912, "low": 0.02667, "close": 0.02787, "volume": 18607421.0, "close_time": 1763769599999, "quote_volume": 515571.0782, "trades": 4412, "taker_buy_base": 10045143.0, "taker_buy_quote": 278177.57487 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02786, "high": 0.02809, "low": 0.02745, "close": 0.02793, "volume": 4642769.0, "close_time": 1763855999999, "quote_volume": 128988.25518, "trades": 996, "taker_buy_base": 2370827.0, "taker_buy_quote": 65898.13524 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02791, "high": 0.0283, "low": 0.02777, "close": 0.02783, "volume": 6988930.0, "close_time": 1763942399999, "quote_volume": 196028.38441, "trades": 1335, "taker_buy_base": 2439256.0, "taker_buy_quote": 68477.59473 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02779, "high": 0.0291, "low": 0.02754, "close": 0.02883, "volume": 8559827.0, "close_time": 1764028799999, "quote_volume": 241272.57935, "trades": 2011, "taker_buy_base": 4484353.0, "taker_buy_quote": 126373.45235 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02887, "high": 0.02935, "low": 0.02829, "close": 0.02929, "volume": 4811911.0, "close_time": 1764115199999, "quote_volume": 138694.75656, "trades": 1180, "taker_buy_base": 2389357.0, "taker_buy_quote": 68937.93809 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.02929, "high": 0.02951, "low": 0.02853, "close": 0.02927, "volume": 4592023.0, "close_time": 1764201599999, "quote_volume": 133493.97518, "trades": 1242, "taker_buy_base": 2457959.0, "taker_buy_quote": 71438.38811 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02926, "high": 0.02968, "low": 0.02884, "close": 0.02944, "volume": 5586182.0, "close_time": 1764287999999, "quote_volume": 163485.03521, "trades": 1443, "taker_buy_base": 2869945.0, "taker_buy_quote": 83967.95417 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02946, "high": 0.03099, "low": 0.0293, "close": 0.03054, "volume": 20719142.0, "close_time": 1764374399999, "quote_volume": 627654.88619, "trades": 4300, "taker_buy_base": 11146413.0, "taker_buy_quote": 337740.97842 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03053, "high": 0.03256, "low": 0.03028, "close": 0.03073, "volume": 22857180.0, "close_time": 1764460799999, "quote_volume": 711311.13586, "trades": 5091, "taker_buy_base": 11074493.0, "taker_buy_quote": 344691.70944 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03071, "high": 0.03138, "low": 0.03025, "close": 0.03027, "volume": 5090893.0, "close_time": 1764547199999, "quote_volume": 157670.41114, "trades": 953, "taker_buy_base": 2515234.0, "taker_buy_quote": 77941.26481 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03021, "high": 0.03025, "low": 0.028, "close": 0.02877, "volume": 7261112.0, "close_time": 1764633599999, "quote_volume": 209908.74536, "trades": 1514, "taker_buy_base": 3352628.0, "taker_buy_quote": 96934.63218 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02877, "high": 0.03072, "low": 0.02857, "close": 0.03024, "volume": 4475918.0, "close_time": 1764719999999, "quote_volume": 133518.40043, "trades": 1125, "taker_buy_base": 2366372.0, "taker_buy_quote": 70527.13887 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0303, "high": 0.03126, "low": 0.03024, "close": 0.03098, "volume": 3503375.0, "close_time": 1764806399999, "quote_volume": 107999.46881, "trades": 1116, "taker_buy_base": 1776176.0, "taker_buy_quote": 54696.62006 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03104, "high": 0.03104, "low": 0.02964, "close": 0.0302, "volume": 2903640.0, "close_time": 1764892799999, "quote_volume": 88273.93094, "trades": 2218, "taker_buy_base": 1461604.0, "taker_buy_quote": 44421.04381 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03019, "high": 0.03054, "low": 0.02924, "close": 0.02963, "volume": 6623437.0, "close_time": 1764979199999, "quote_volume": 199118.61668, "trades": 4784, "taker_buy_base": 2399741.0, "taker_buy_quote": 72038.92685 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02963, "high": 0.03224, "low": 0.02947, "close": 0.03179, "volume": 41206374.0, "close_time": 1765065599999, "quote_volume": 1284128.1318, "trades": 7785, "taker_buy_base": 16766675.0, "taker_buy_quote": 520256.89864 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0319, "high": 0.03212, "low": 0.03015, "close": 0.03075, "volume": 13117350.0, "close_time": 1765151999999, "quote_volume": 408037.55871, "trades": 3934, "taker_buy_base": 6800721.0, "taker_buy_quote": 211511.62009 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03076, "high": 0.03255, "low": 0.03062, "close": 0.03175, "volume": 17488597.0, "close_time": 1765238399999, "quote_volume": 554527.47248, "trades": 6726, "taker_buy_base": 9308568.0, "taker_buy_quote": 295189.77412 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03179, "high": 0.034, "low": 0.03179, "close": 0.03314, "volume": 27973729.0, "close_time": 1765324799999, "quote_volume": 926173.95467, "trades": 6824, "taker_buy_base": 11921615.0, "taker_buy_quote": 395238.98106 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03314, "high": 0.03331, "low": 0.03198, "close": 0.03223, "volume": 5097662.0, "close_time": 1765411199999, "quote_volume": 166821.50042, "trades": 1480, "taker_buy_base": 2342764.0, "taker_buy_quote": 76621.40779 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.03223, "high": 0.03404, "low": 0.03195, "close": 0.0332, "volume": 26606035.0, "close_time": 1765497599999, "quote_volume": 882053.18952, "trades": 8685, "taker_buy_base": 14241242.0, "taker_buy_quote": 472567.84356 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03315, "high": 0.03456, "low": 0.03238, "close": 0.03353, "volume": 17290215.0, "close_time": 1765583999999, "quote_volume": 580564.89283, "trades": 3955, "taker_buy_base": 9112860.0, "taker_buy_quote": 305967.41906 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03357, "high": 0.0342, "low": 0.03312, "close": 0.03348, "volume": 6674657.0, "close_time": 1765670399999, "quote_volume": 224660.97668, "trades": 1348, "taker_buy_base": 3208201.0, "taker_buy_quote": 108026.61787 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03351, "high": 0.0336, "low": 0.03184, "close": 0.03204, "volume": 4679814.0, "close_time": 1765756799999, "quote_volume": 153588.69145, "trades": 1230, "taker_buy_base": 2232651.0, "taker_buy_quote": 73327.96237 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03203, "high": 0.03269, "low": 0.02995, "close": 0.03066, "volume": 6683796.0, "close_time": 1765843199999, "quote_volume": 210409.00052, "trades": 1548, "taker_buy_base": 3364584.0, "taker_buy_quote": 105823.4875 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03067, "high": 0.03071, "low": 0.02981, "close": 0.03041, "volume": 6886827.0, "close_time": 1765929599999, "quote_volume": 208658.23572, "trades": 1497, "taker_buy_base": 3046288.0, "taker_buy_quote": 92288.54501 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03039, "high": 0.0309, "low": 0.02876, "close": 0.02911, "volume": 4144726.0, "close_time": 1766015999999, "quote_volume": 122921.25324, "trades": 1131, "taker_buy_base": 2016786.0, "taker_buy_quote": 59776.0194 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02918, "high": 0.02973, "low": 0.02808, "close": 0.02872, "volume": 6603783.0, "close_time": 1766102399999, "quote_volume": 190792.68928, "trades": 2319, "taker_buy_base": 3266110.0, "taker_buy_quote": 94339.41263 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02872, "high": 0.03651, "low": 0.02857, "close": 0.03583, "volume": 60295297.0, "close_time": 1766188799999, "quote_volume": 2024246.77404, "trades": 9952, "taker_buy_base": 31422775.0, "taker_buy_quote": 1055446.2408 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03582, "high": 0.03968, "low": 0.03507, "close": 0.03677, "volume": 51994422.0, "close_time": 1766275199999, "quote_volume": 1943755.05694, "trades": 11164, "taker_buy_base": 23919781.0, "taker_buy_quote": 893448.38268 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03677, "high": 0.03898, "low": 0.03523, "close": 0.03617, "volume": 41437174.0, "close_time": 1766361599999, "quote_volume": 1528841.36864, "trades": 15672, "taker_buy_base": 20603834.0, "taker_buy_quote": 762467.79455 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.03618, "high": 0.03715, "low": 0.03512, "close": 0.03602, "volume": 23850702.0, "close_time": 1766447999999, "quote_volume": 858294.59463, "trades": 9215, "taker_buy_base": 11958979.0, "taker_buy_quote": 430568.04787 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03601, "high": 0.03601, "low": 0.03429, "close": 0.03458, "volume": 12715945.0, "close_time": 1766534399999, "quote_volume": 443613.02441, "trades": 4628, "taker_buy_base": 5778414.0, "taker_buy_quote": 201723.06902 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03459, "high": 0.03605, "low": 0.03451, "close": 0.03496, "volume": 19563989.0, "close_time": 1766620799999, "quote_volume": 685888.58236, "trades": 5101, "taker_buy_base": 7421679.0, "taker_buy_quote": 260574.23319 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03495, "high": 0.03523, "low": 0.03378, "close": 0.0339, "volume": 5741330.0, "close_time": 1766707199999, "quote_volume": 198934.1779, "trades": 1916, "taker_buy_base": 2344310.0, "taker_buy_quote": 81273.56664 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.03381, "high": 0.03696, "low": 0.03344, "close": 0.03651, "volume": 12996960.0, "close_time": 1766793599999, "quote_volume": 459610.37612, "trades": 3324, "taker_buy_base": 5678034.0, "taker_buy_quote": 200752.50078 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03651, "high": 0.03714, "low": 0.03567, "close": 0.03641, "volume": 8247695.0, "close_time": 1766879999999, "quote_volume": 298921.15351, "trades": 1971, "taker_buy_base": 4421331.0, "taker_buy_quote": 159964.20414 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03648, "high": 0.0371, "low": 0.03582, "close": 0.03624, "volume": 7694089.0, "close_time": 1766966399999, "quote_volume": 281314.45865, "trades": 2079, "taker_buy_base": 3384437.0, "taker_buy_quote": 123664.14235 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03623, "high": 0.0384, "low": 0.03621, "close": 0.03702, "volume": 14101401.0, "close_time": 1767052799999, "quote_volume": 526933.00873, "trades": 3511, "taker_buy_base": 5743861.0, "taker_buy_quote": 214628.35241 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03696, "high": 0.03984, "low": 0.03668, "close": 0.03971, "volume": 16486461.0, "close_time": 1767139199999, "quote_volume": 629528.19133, "trades": 2945, "taker_buy_base": 5249109.0, "taker_buy_quote": 200899.76589 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.03968, "high": 0.04582, "low": 0.03949, "close": 0.04221, "volume": 51892160.0, "close_time": 1767225599999, "quote_volume": 2262171.45755, "trades": 14951, "taker_buy_base": 27249490.0, "taker_buy_quote": 1187244.69824 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.04223, "high": 0.04321, "low": 0.04102, "close": 0.04113, "volume": 15754812.0, "close_time": 1767311999999, "quote_volume": 666016.67965, "trades": 6356, "taker_buy_base": 8055286.0, "taker_buy_quote": 340907.43854 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.04117, "high": 0.04642, "low": 0.04117, "close": 0.04386, "volume": 25980966.0, "close_time": 1767398399999, "quote_volume": 1146036.59379, "trades": 10915, "taker_buy_base": 12022187.0, "taker_buy_quote": 530174.34817 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.04389, "high": 0.04676, "low": 0.04361, "close": 0.04563, "volume": 18516895.0, "close_time": 1767484799999, "quote_volume": 838184.96391, "trades": 5252, "taker_buy_base": 9132906.0, "taker_buy_quote": 413803.08336 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.04563, "high": 0.04622, "low": 0.04455, "close": 0.0446, "volume": 11114546.0, "close_time": 1767571199999, "quote_volume": 504996.90026, "trades": 5930, "taker_buy_base": 3802570.0, "taker_buy_quote": 172533.45902 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.04462, "high": 0.04696, "low": 0.04458, "close": 0.04562, "volume": 11288954.0, "close_time": 1767657599999, "quote_volume": 517268.5272, "trades": 3425, "taker_buy_base": 4393866.0, "taker_buy_quote": 201038.75997 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.04557, "high": 0.04587, "low": 0.04249, "close": 0.04413, "volume": 22677409.0, "close_time": 1767743999999, "quote_volume": 1006398.8056, "trades": 5159, "taker_buy_base": 15840355.0, "taker_buy_quote": 705503.57282 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.04411, "high": 0.04449, "low": 0.04259, "close": 0.04347, "volume": 7721967.0, "close_time": 1767830399999, "quote_volume": 332255.11941, "trades": 1794, "taker_buy_base": 5919765.0, "taker_buy_quote": 254218.56333 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.04332, "high": 0.04531, "low": 0.04311, "close": 0.04424, "volume": 12197483.0, "close_time": 1767916799999, "quote_volume": 540905.93075, "trades": 4531, "taker_buy_base": 6215322.0, "taker_buy_quote": 276123.57447 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.04423, "high": 0.04592, "low": 0.04389, "close": 0.04477, "volume": 11616675.0, "close_time": 1768003199999, "quote_volume": 521498.99628, "trades": 3518, "taker_buy_base": 3173030.0, "taker_buy_quote": 142597.05754 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.04478, "high": 0.052, "low": 0.0443, "close": 0.05059, "volume": 22554435.0, "close_time": 1768089599999, "quote_volume": 1098731.73652, "trades": 6592, "taker_buy_base": 11977625.0, "taker_buy_quote": 581943.48309 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0507, "high": 0.05098, "low": 0.04781, "close": 0.04866, "volume": 18719688.0, "close_time": 1768175999999, "quote_volume": 916479.94079, "trades": 6730, "taker_buy_base": 7842495.0, "taker_buy_quote": 384184.77352 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.04867, "high": 0.054, "low": 0.04788, "close": 0.05035, "volume": 24657925.0, "close_time": 1768262399999, "quote_volume": 1231986.51192, "trades": 10305, "taker_buy_base": 11886777.0, "taker_buy_quote": 596355.70238 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.05035, "high": 0.05517, "low": 0.05035, "close": 0.05338, "volume": 29847840.0, "close_time": 1768348799999, "quote_volume": 1594656.39641, "trades": 16914, "taker_buy_base": 14914614.0, "taker_buy_quote": 798431.37127 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.05354, "high": 0.05783, "low": 0.05347, "close": 0.05582, "volume": 21725549.0, "close_time": 1768435199999, "quote_volume": 1210347.00446, "trades": 8143, "taker_buy_base": 10579007.0, "taker_buy_quote": 589700.64537 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.05587, "high": 0.06311, "low": 0.05387, "close": 0.05812, "volume": 57177829.0, "close_time": 1768521599999, "quote_volume": 3336720.83546, "trades": 27194, "taker_buy_base": 26530029.0, "taker_buy_quote": 1546139.47696 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.05812, "high": 0.06049, "low": 0.0571, "close": 0.05778, "volume": 35266846.0, "close_time": 1768607999999, "quote_volume": 2065080.36348, "trades": 20105, "taker_buy_base": 16832764.0, "taker_buy_quote": 984573.79325 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.05779, "high": 0.06432, "low": 0.05735, "close": 0.06212, "volume": 49451814.0, "close_time": 1768694399999, "quote_volume": 3046595.48851, "trades": 23428, "taker_buy_base": 23739651.0, "taker_buy_quote": 1465877.08341 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.06208, "high": 0.06402, "low": 0.05886, "close": 0.05959, "volume": 34377546.0, "close_time": 1768780799999, "quote_volume": 2105937.70913, "trades": 14688, "taker_buy_base": 18186593.0, "taker_buy_quote": 1112429.75649 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.05967, "high": 0.06106, "low": 0.05271, "close": 0.05733, "volume": 38832607.0, "close_time": 1768867199999, "quote_volume": 2229883.89312, "trades": 16122, "taker_buy_base": 19385783.0, "taker_buy_quote": 1113077.52143 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.05726, "high": 0.05732, "low": 0.05101, "close": 0.05135, "volume": 31736190.0, "close_time": 1768953599999, "quote_volume": 1707034.81588, "trades": 15970, "taker_buy_base": 13971843.0, "taker_buy_quote": 751445.15218 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.05132, "high": 0.05355, "low": 0.04976, "close": 0.05087, "volume": 28920309.0, "close_time": 1769039999999, "quote_volume": 1488080.95101, "trades": 13268, "taker_buy_base": 15973278.0, "taker_buy_quote": 820966.03042 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.05091, "high": 0.0555, "low": 0.04993, "close": 0.0508, "volume": 22444846.0, "close_time": 1769126399999, "quote_volume": 1175038.25425, "trades": 11704, "taker_buy_base": 10125733.0, "taker_buy_quote": 530928.84696 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.05083, "high": 0.05283, "low": 0.04922, "close": 0.05065, "volume": 18321430.0, "close_time": 1769212799999, "quote_volume": 928939.71512, "trades": 9505, "taker_buy_base": 9476792.0, "taker_buy_quote": 480957.56942 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.05043, "high": 0.05323, "low": 0.04966, "close": 0.05215, "volume": 16154513.0, "close_time": 1769299199999, "quote_volume": 839355.76267, "trades": 7768, "taker_buy_base": 7616525.0, "taker_buy_quote": 395846.32879 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.05207, "high": 0.05447, "low": 0.04937, "close": 0.0497, "volume": 18800534.0, "close_time": 1769385599999, "quote_volume": 977012.08772, "trades": 7558, "taker_buy_base": 9059310.0, "taker_buy_quote": 471407.9575 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04974, "high": 0.05478, "low": 0.0493, "close": 0.0547, "volume": 12146239.0, "close_time": 1769471999999, "quote_volume": 633114.41875, "trades": 5414, "taker_buy_base": 6268202.0, "taker_buy_quote": 327427.80266 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.05467, "high": 0.05818, "low": 0.05387, "close": 0.05764, "volume": 23588369.0, "close_time": 1769558399999, "quote_volume": 1327796.8413, "trades": 9008, "taker_buy_base": 11194270.0, "taker_buy_quote": 630116.54977 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0576, "high": 0.05807, "low": 0.05581, "close": 0.05625, "volume": 11275953.0, "close_time": 1769644799999, "quote_volume": 639790.5642, "trades": 5511, "taker_buy_base": 5537727.0, "taker_buy_quote": 314186.11067 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0563, "high": 0.05639, "low": 0.04613, "close": 0.04712, "volume": 40321450.0, "close_time": 1769731199999, "quote_volume": 2006110.17627, "trades": 19951, "taker_buy_base": 16514724.0, "taker_buy_quote": 818874.72471 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.04709, "high": 0.05063, "low": 0.04654, "close": 0.0493, "volume": 20950140.0, "close_time": 1769817599999, "quote_volume": 1012188.22586, "trades": 9756, "taker_buy_base": 10518939.0, "taker_buy_quote": 508202.69086 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.04933, "high": 0.04933, "low": 0.04058, "close": 0.04429, "volume": 33997579.0, "close_time": 1769903999999, "quote_volume": 1520754.30994, "trades": 14743, "taker_buy_base": 16080005.0, "taker_buy_quote": 717814.99223 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04428, "high": 0.04742, "low": 0.04406, "close": 0.04603, "volume": 25461031.0, "close_time": 1769990399999, "quote_volume": 1167433.59074, "trades": 9549, "taker_buy_base": 12375789.0, "taker_buy_quote": 568218.14818 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.04603, "high": 0.04715, "low": 0.04365, "close": 0.04623, "volume": 22375326.0, "close_time": 1770076799999, "quote_volume": 1026403.22942, "trades": 9301, "taker_buy_base": 10795725.0, "taker_buy_quote": 495897.73293 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.04613, "high": 0.04613, "low": 0.04189, "close": 0.04422, "volume": 30185691.0, "close_time": 1770163199999, "quote_volume": 1331169.51148, "trades": 12491, "taker_buy_base": 13132882.0, "taker_buy_quote": 580274.99846 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.04424, "high": 0.04563, "low": 0.0427, "close": 0.04433, "volume": 17919292.0, "close_time": 1770249599999, "quote_volume": 795126.41243, "trades": 8130, "taker_buy_base": 8622133.0, "taker_buy_quote": 382527.72993 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.04427, "high": 0.04452, "low": 0.03785, "close": 0.03821, "volume": 38132339.0, "close_time": 1770335999999, "quote_volume": 1570847.92133, "trades": 14110, "taker_buy_base": 19124530.0, "taker_buy_quote": 787578.67096 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0382, "high": 0.04259, "low": 0.0343, "close": 0.04188, "volume": 25980670.0, "close_time": 1770422399999, "quote_volume": 1001733.06917, "trades": 8321, "taker_buy_base": 13183983.0, "taker_buy_quote": 510255.43679 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.04159, "high": 0.04407, "low": 0.04077, "close": 0.04285, "volume": 17975327.0, "close_time": 1770508799999, "quote_volume": 757062.60068, "trades": 7440, "taker_buy_base": 8416639.0, "taker_buy_quote": 354382.59054 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.04287, "high": 0.04287, "low": 0.04083, "close": 0.04126, "volume": 9601376.0, "close_time": 1770595199999, "quote_volume": 404047.13692, "trades": 4311, "taker_buy_base": 3956285.0, "taker_buy_quote": 166487.52462 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.04126, "high": 0.04224, "low": 0.03936, "close": 0.04016, "volume": 7944176.0, "close_time": 1770681599999, "quote_volume": 325584.05658, "trades": 2324, "taker_buy_base": 3376158.0, "taker_buy_quote": 137966.43463 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.04015, "high": 0.04058, "low": 0.03858, "close": 0.03971, "volume": 4530590.0, "close_time": 1770767999999, "quote_volume": 178735.13397, "trades": 2059, "taker_buy_base": 2097810.0, "taker_buy_quote": 82833.27018 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.03967, "high": 0.04022, "low": 0.03775, "close": 0.03878, "volume": 7264514.0, "close_time": 1770854399999, "quote_volume": 281992.35179, "trades": 2491, "taker_buy_base": 3353871.0, "taker_buy_quote": 130026.12142 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.03881, "high": 0.04083, "low": 0.03881, "close": 0.04008, "volume": 7955592.0, "close_time": 1770940799999, "quote_volume": 315869.15313, "trades": 3043, "taker_buy_base": 4447011.0, "taker_buy_quote": 176531.70006 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.04004, "high": 0.04199, "low": 0.03944, "close": 0.04194, "volume": 6074617.0, "close_time": 1771027199999, "quote_volume": 245938.04337, "trades": 2705, "taker_buy_base": 3032659.0, "taker_buy_quote": 122783.82659 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.04188, "high": 0.04419, "low": 0.04163, "close": 0.04293, "volume": 6792238.0, "close_time": 1771113599999, "quote_volume": 291888.3817, "trades": 3551, "taker_buy_base": 3709649.0, "taker_buy_quote": 159249.75504 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.04287, "high": 0.04334, "low": 0.03966, "close": 0.04003, "volume": 8511597.0, "close_time": 1771199999999, "quote_volume": 352335.04493, "trades": 4834, "taker_buy_base": 3881546.0, "taker_buy_quote": 160787.53286 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.04, "high": 0.0419, "low": 0.03977, "close": 0.04172, "volume": 5880496.0, "close_time": 1771286399999, "quote_volume": 240055.03926, "trades": 2032, "taker_buy_base": 3103680.0, "taker_buy_quote": 126684.35534 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.04171, "high": 0.04194, "low": 0.03999, "close": 0.04062, "volume": 4187730.0, "close_time": 1771372799999, "quote_volume": 170169.85641, "trades": 1679, "taker_buy_base": 2125347.0, "taker_buy_quote": 86509.98124 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.04062, "high": 0.04102, "low": 0.039, "close": 0.03953, "volume": 3920751.0, "close_time": 1771459199999, "quote_volume": 157288.43746, "trades": 1701, "taker_buy_base": 1799501.0, "taker_buy_quote": 72167.55616 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0395, "high": 0.03974, "low": 0.03744, "close": 0.03849, "volume": 6001217.0, "close_time": 1771545599999, "quote_volume": 231709.84362, "trades": 1675, "taker_buy_base": 2616382.0, "taker_buy_quote": 101109.12636 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.03853, "high": 0.03887, "low": 0.03496, "close": 0.03552, "volume": 12783215.0, "close_time": 1771631999999, "quote_volume": 462206.18466, "trades": 2633, "taker_buy_base": 6007221.0, "taker_buy_quote": 217477.65414 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.03551, "high": 0.03667, "low": 0.0354, "close": 0.03591, "volume": 6756490.0, "close_time": 1771718399999, "quote_volume": 243904.92273, "trades": 1016, "taker_buy_base": 3676420.0, "taker_buy_quote": 132658.32304 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.03578, "high": 0.03578, "low": 0.03359, "close": 0.03483, "volume": 12652952.0, "close_time": 1771804799999, "quote_volume": 434797.39547, "trades": 1612, "taker_buy_base": 5433518.0, "taker_buy_quote": 186662.6344 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.03482, "high": 0.03516, "low": 0.03271, "close": 0.03386, "volume": 8401927.0, "close_time": 1771891199999, "quote_volume": 283400.00784, "trades": 1744, "taker_buy_base": 4397428.0, "taker_buy_quote": 148654.2498 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0339, "high": 0.03456, "low": 0.03326, "close": 0.03331, "volume": 7686277.0, "close_time": 1771977599999, "quote_volume": 261130.7333, "trades": 1522, "taker_buy_base": 3451931.0, "taker_buy_quote": 117297.67859 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.03335, "high": 0.03604, "low": 0.03317, "close": 0.03533, "volume": 6547491.0, "close_time": 1772063999999, "quote_volume": 227906.58928, "trades": 1678, "taker_buy_base": 3295594.0, "taker_buy_quote": 114746.45465 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.03537, "high": 0.03548, "low": 0.03089, "close": 0.03203, "volume": 16127399.0, "close_time": 1772150399999, "quote_volume": 529917.07981, "trades": 2738, "taker_buy_base": 8121491.0, "taker_buy_quote": 266569.78778 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.03206, "high": 0.0344, "low": 0.03197, "close": 0.03375, "volume": 9702246.0, "close_time": 1772236799999, "quote_volume": 323495.05201, "trades": 2169, "taker_buy_base": 4615873.0, "taker_buy_quote": 153978.85808 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.03375, "high": 0.0351, "low": 0.03113, "close": 0.03463, "volume": 14468972.0, "close_time": 1772323199999, "quote_volume": 475364.4395, "trades": 2923, "taker_buy_base": 7143314.0, "taker_buy_quote": 234395.35039 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.03451, "high": 0.03488, "low": 0.03257, "close": 0.03322, "volume": 7679068.0, "close_time": 1772409599999, "quote_volume": 258842.19259, "trades": 1971, "taker_buy_base": 3772452.0, "taker_buy_quote": 127006.42929 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0332, "high": 0.03543, "low": 0.03304, "close": 0.03449, "volume": 10600619.0, "close_time": 1772495999999, "quote_volume": 364871.05676, "trades": 3201, "taker_buy_base": 4490858.0, "taker_buy_quote": 154480.94025 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0345, "high": 0.03719, "low": 0.03443, "close": 0.03653, "volume": 21857374.0, "close_time": 1772582399999, "quote_volume": 789475.96397, "trades": 3804, "taker_buy_base": 10756722.0, "taker_buy_quote": 389019.4615 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.03656, "high": 0.03826, "low": 0.03563, "close": 0.03754, "volume": 20662451.0, "close_time": 1772668799999, "quote_volume": 770284.44543, "trades": 3473, "taker_buy_base": 7217996.0, "taker_buy_quote": 268106.84429 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.03751, "high": 0.03899, "low": 0.03693, "close": 0.03705, "volume": 18238369.0, "close_time": 1772755199999, "quote_volume": 699366.49166, "trades": 3308, "taker_buy_base": 11226950.0, "taker_buy_quote": 431218.54803 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0371, "high": 0.0378, "low": 0.03542, "close": 0.03639, "volume": 6258650.0, "close_time": 1772841599999, "quote_volume": 229905.89585, "trades": 2409, "taker_buy_base": 3047268.0, "taker_buy_quote": 112127.70671 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.03637, "high": 0.03648, "low": 0.03367, "close": 0.03437, "volume": 5007121.0, "close_time": 1772927999999, "quote_volume": 173256.5508, "trades": 1072, "taker_buy_base": 2171371.0, "taker_buy_quote": 75091.03658 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0345, "high": 0.03745, "low": 0.03384, "close": 0.03611, "volume": 10551074.0, "close_time": 1773014399999, "quote_volume": 377883.65924, "trades": 2037, "taker_buy_base": 5295377.0, "taker_buy_quote": 189450.21822 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.03628, "high": 0.03947, "low": 0.03622, "close": 0.03842, "volume": 14908865.0, "close_time": 1773100799999, "quote_volume": 566936.00981, "trades": 3055, "taker_buy_base": 7227899.0, "taker_buy_quote": 275198.39997 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.03853, "high": 0.04113, "low": 0.03817, "close": 0.03828, "volume": 10891213.0, "close_time": 1773187199999, "quote_volume": 433376.34661, "trades": 2504, "taker_buy_base": 5033052.0, "taker_buy_quote": 200207.10218 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.03818, "high": 0.03903, "low": 0.03767, "close": 0.03844, "volume": 4842192.0, "close_time": 1773273599999, "quote_volume": 185868.05239, "trades": 1385, "taker_buy_base": 2583827.0, "taker_buy_quote": 99264.78058 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.03854, "high": 0.03856, "low": 0.03687, "close": 0.0373, "volume": 4846131.0, "close_time": 1773359999999, "quote_volume": 182096.06825, "trades": 1187, "taker_buy_base": 1877610.0, "taker_buy_quote": 70526.30601 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.03733, "high": 0.03868, "low": 0.0373, "close": 0.03805, "volume": 5624867.0, "close_time": 1773446399999, "quote_volume": 213758.18824, "trades": 1512, "taker_buy_base": 2597409.0, "taker_buy_quote": 98671.35802 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.03788, "high": 0.03858, "low": 0.03734, "close": 0.03836, "volume": 3789185.0, "close_time": 1773532799999, "quote_volume": 143989.81119, "trades": 1033, "taker_buy_base": 1903080.0, "taker_buy_quote": 72294.25511 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.03829, "high": 0.03839, "low": 0.03756, "close": 0.03777, "volume": 2690414.0, "close_time": 1773619199999, "quote_volume": 102072.83008, "trades": 939, "taker_buy_base": 1218210.0, "taker_buy_quote": 46218.4831 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.03784, "high": 0.0401, "low": 0.0378, "close": 0.03986, "volume": 9229901.0, "close_time": 1773705599999, "quote_volume": 362807.08278, "trades": 2530, "taker_buy_base": 5078681.0, "taker_buy_quote": 199690.10304 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.03989, "high": 0.03993, "low": 0.03851, "close": 0.03882, "volume": 3911012.0, "close_time": 1773791999999, "quote_volume": 153034.24004, "trades": 1444, "taker_buy_base": 1599570.0, "taker_buy_quote": 62512.76748 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.03888, "high": 0.03916, "low": 0.03557, "close": 0.03638, "volume": 6800930.0, "close_time": 1773878399999, "quote_volume": 254679.14571, "trades": 2054, "taker_buy_base": 2856161.0, "taker_buy_quote": 107214.47422 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.03637, "high": 0.03667, "low": 0.03495, "close": 0.03604, "volume": 5848360.0, "close_time": 1773964799999, "quote_volume": 208311.6523, "trades": 1580, "taker_buy_base": 2645199.0, "taker_buy_quote": 94327.55028 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.03589, "high": 0.03632, "low": 0.03555, "close": 0.03605, "volume": 3148845.0, "close_time": 1774051199999, "quote_volume": 113100.95961, "trades": 943, "taker_buy_base": 1563755.0, "taker_buy_quote": 56183.78316 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.03606, "high": 0.03663, "low": 0.03476, "close": 0.03491, "volume": 3444979.0, "close_time": 1774137599999, "quote_volume": 123718.21033, "trades": 757, "taker_buy_base": 1833277.0, "taker_buy_quote": 65618.68844 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.03497, "high": 0.03565, "low": 0.03419, "close": 0.03468, "volume": 6599858.0, "close_time": 1774223999999, "quote_volume": 230597.58362, "trades": 1861, "taker_buy_base": 2987268.0, "taker_buy_quote": 104286.38762 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.03473, "high": 0.036, "low": 0.03404, "close": 0.03588, "volume": 7129867.0, "close_time": 1774310399999, "quote_volume": 251117.18815, "trades": 1703, "taker_buy_base": 3679332.0, "taker_buy_quote": 129702.72782 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.03587, "high": 0.03631, "low": 0.0354, "close": 0.03596, "volume": 3623341.0, "close_time": 1774396799999, "quote_volume": 129930.17729, "trades": 995, "taker_buy_base": 1778044.0, "taker_buy_quote": 63778.59979 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.03596, "high": 0.03629, "low": 0.03564, "close": 0.036, "volume": 5136356.0, "close_time": 1774483199999, "quote_volume": 185099.03106, "trades": 1006, "taker_buy_base": 2578824.0, "taker_buy_quote": 92925.81855 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.03602, "high": 0.0362, "low": 0.0346, "close": 0.03527, "volume": 4324232.0, "close_time": 1774569599999, "quote_volume": 152059.96059, "trades": 1302, "taker_buy_base": 1895638.0, "taker_buy_quote": 66460.67834 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.03527, "high": 0.03638, "low": 0.03427, "close": 0.03555, "volume": 10145264.0, "close_time": 1774655999999, "quote_volume": 358090.71825, "trades": 1941, "taker_buy_base": 4779953.0, "taker_buy_quote": 169018.08609 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.03561, "high": 0.04194, "low": 0.03541, "close": 0.04028, "volume": 28954413.0, "close_time": 1774742399999, "quote_volume": 1139398.6927, "trades": 4971, "taker_buy_base": 14312589.0, "taker_buy_quote": 563587.76641 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.04025, "high": 0.04122, "low": 0.03857, "close": 0.04015, "volume": 24101199.0, "close_time": 1774828799999, "quote_volume": 957980.25599, "trades": 4252, "taker_buy_base": 13109234.0, "taker_buy_quote": 519678.68312 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.04013, "high": 0.04486, "low": 0.04012, "close": 0.04264, "volume": 24353926.0, "close_time": 1774915199999, "quote_volume": 1043600.55356, "trades": 5659, "taker_buy_base": 10346483.0, "taker_buy_quote": 442167.82633 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.04264, "high": 0.04414, "low": 0.04155, "close": 0.04224, "volume": 18232163.0, "close_time": 1775001599999, "quote_volume": 778054.57486, "trades": 4201, "taker_buy_base": 9407319.0, "taker_buy_quote": 400108.96926 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.04224, "high": 0.04279, "low": 0.04088, "close": 0.04113, "volume": 7535570.0, "close_time": 1775087999999, "quote_volume": 313834.26949, "trades": 2938, "taker_buy_base": 3442265.0, "taker_buy_quote": 143539.00178 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.04115, "high": 0.04175, "low": 0.03821, "close": 0.03887, "volume": 8862324.0, "close_time": 1775174399999, "quote_volume": 353250.51972, "trades": 4024, "taker_buy_base": 4090392.0, "taker_buy_quote": 162987.45285 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.03892, "high": 0.04032, "low": 0.03854, "close": 0.03958, "volume": 6633872.0, "close_time": 1775260799999, "quote_volume": 261992.27465, "trades": 2350, "taker_buy_base": 3212832.0, "taker_buy_quote": 126842.63837 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.03949, "high": 0.03958, "low": 0.03863, "close": 0.0391, "volume": 3855182.0, "close_time": 1775347199999, "quote_volume": 150488.34853, "trades": 1191, "taker_buy_base": 1889720.0, "taker_buy_quote": 73739.07741 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.03905, "high": 0.03949, "low": 0.03776, "close": 0.03872, "volume": 5027844.0, "close_time": 1775433599999, "quote_volume": 193282.94938, "trades": 1358, "taker_buy_base": 2042766.0, "taker_buy_quote": 78508.94651 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.03906, "high": 0.03976, "low": 0.03726, "close": 0.03743, "volume": 5749128.0, "close_time": 1775519999999, "quote_volume": 222154.89276, "trades": 1553, "taker_buy_base": 2617541.0, "taker_buy_quote": 101228.01688 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.03741, "high": 0.03996, "low": 0.03701, "close": 0.03964, "volume": 6307346.0, "close_time": 1775606399999, "quote_volume": 240572.13516, "trades": 1634, "taker_buy_base": 2974746.0, "taker_buy_quote": 113432.45773 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.03957, "high": 0.03963, "low": 0.03756, "close": 0.03765, "volume": 6511064.0, "close_time": 1775692799999, "quote_volume": 251665.24022, "trades": 1410, "taker_buy_base": 3123114.0, "taker_buy_quote": 120787.90166 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.03762, "high": 0.03947, "low": 0.03737, "close": 0.03897, "volume": 4054319.0, "close_time": 1775779199999, "quote_volume": 156945.47692, "trades": 1125, "taker_buy_base": 1816103.0, "taker_buy_quote": 70380.15359 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.03898, "high": 0.03986, "low": 0.03883, "close": 0.03958, "volume": 4891805.0, "close_time": 1775865599999, "quote_volume": 192467.97302, "trades": 1155, "taker_buy_base": 3008058.0, "taker_buy_quote": 118312.60595 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.03963, "high": 0.03998, "low": 0.03908, "close": 0.03914, "volume": 1652956.0, "close_time": 1775951999999, "quote_volume": 65274.40236, "trades": 373, "taker_buy_base": 727578.0, "taker_buy_quote": 28761.18101 } ] } }, "last_update": "2026-04-11T16:35:33.687673" }