{ "symbol": "CHZUSDT", "fetched_at": "2026-04-13T12:17:24.471284", "intervals": { "1h": { "count": 4397, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.03263, "high": 0.03278, "low": 0.03242, "close": 0.03242, "volume": 2246495.0, "close_time": 1760259599999, "quote_volume": 73217.51622, "trades": 733, "taker_buy_base": 1072118.0, "taker_buy_quote": 34929.25995 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.03242, "high": 0.03266, "low": 0.03213, "close": 0.03265, "volume": 1785355.0, "close_time": 1760263199999, "quote_volume": 57743.98966, "trades": 837, "taker_buy_base": 1004243.0, "taker_buy_quote": 32503.50749 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.03266, "high": 0.0328, "low": 0.03242, "close": 0.03255, "volume": 3942961.0, "close_time": 1760266799999, "quote_volume": 128426.17352, "trades": 1092, "taker_buy_base": 1725928.0, "taker_buy_quote": 56244.55852 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.03254, "high": 0.03276, "low": 0.03252, "close": 0.03268, "volume": 1737411.0, "close_time": 1760270399999, "quote_volume": 56743.00274, "trades": 801, "taker_buy_base": 823285.0, "taker_buy_quote": 26894.35846 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.03268, "high": 0.03303, "low": 0.03268, "close": 0.03281, "volume": 1332153.0, "close_time": 1760273999999, "quote_volume": 43791.27792, "trades": 880, "taker_buy_base": 642444.0, "taker_buy_quote": 21108.84335 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.03281, "high": 0.03298, "low": 0.03234, "close": 0.03244, "volume": 1775024.0, "close_time": 1760277599999, "quote_volume": 57881.066, "trades": 1487, "taker_buy_base": 626408.0, "taker_buy_quote": 20408.07283 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.03244, "high": 0.03387, "low": 0.03241, "close": 0.03345, "volume": 7156450.0, "close_time": 1760281199999, "quote_volume": 238194.5345, "trades": 4278, "taker_buy_base": 3288034.0, "taker_buy_quote": 109502.55748 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.03346, "high": 0.03457, "low": 0.03344, "close": 0.03445, "volume": 7723718.0, "close_time": 1760284799999, "quote_volume": 263467.67629, "trades": 2439, "taker_buy_base": 4530155.0, "taker_buy_quote": 154665.92793 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.03446, "high": 0.03548, "low": 0.03446, "close": 0.03509, "volume": 6133207.0, "close_time": 1760288399999, "quote_volume": 214109.65826, "trades": 2698, "taker_buy_base": 3138726.0, "taker_buy_quote": 109522.31993 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.03512, "high": 0.03531, "low": 0.03484, "close": 0.03511, "volume": 3725627.0, "close_time": 1760291999999, "quote_volume": 130886.43363, "trades": 1064, "taker_buy_base": 1629313.0, "taker_buy_quote": 57269.60509 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.0351, "high": 0.03532, "low": 0.03477, "close": 0.03502, "volume": 2609420.0, "close_time": 1760295599999, "quote_volume": 91506.57958, "trades": 963, "taker_buy_base": 1121470.0, "taker_buy_quote": 39297.84762 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.03502, "high": 0.03553, "low": 0.03502, "close": 0.03551, "volume": 2256126.0, "close_time": 1760299199999, "quote_volume": 79715.22066, "trades": 1547, "taker_buy_base": 758721.0, "taker_buy_quote": 26791.8492 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.03551, "high": 0.03575, "low": 0.03535, "close": 0.0354, "volume": 2541849.0, "close_time": 1760302799999, "quote_volume": 90196.17885, "trades": 1710, "taker_buy_base": 1248012.0, "taker_buy_quote": 44277.17795 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.03537, "high": 0.03554, "low": 0.03479, "close": 0.03531, "volume": 4335446.0, "close_time": 1760306399999, "quote_volume": 152201.54601, "trades": 1263, "taker_buy_base": 2042079.0, "taker_buy_quote": 71516.86305 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.03537, "high": 0.0356, "low": 0.03492, "close": 0.03507, "volume": 2351663.0, "close_time": 1760309999999, "quote_volume": 82571.69968, "trades": 753, "taker_buy_base": 1045556.0, "taker_buy_quote": 36670.68009 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.03505, "high": 0.03507, "low": 0.03474, "close": 0.035, "volume": 2360660.0, "close_time": 1760313599999, "quote_volume": 82404.99879, "trades": 1049, "taker_buy_base": 1096500.0, "taker_buy_quote": 38275.7577 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.03501, "high": 0.03542, "low": 0.03467, "close": 0.03484, "volume": 5253447.0, "close_time": 1760317199999, "quote_volume": 184088.58434, "trades": 1041, "taker_buy_base": 3386895.0, "taker_buy_quote": 118828.4298 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.03482, "high": 0.03525, "low": 0.03463, "close": 0.03518, "volume": 2452130.0, "close_time": 1760320799999, "quote_volume": 85813.45907, "trades": 599, "taker_buy_base": 1316469.0, "taker_buy_quote": 46077.22034 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.03522, "high": 0.03562, "low": 0.03492, "close": 0.03548, "volume": 3831598.0, "close_time": 1760324399999, "quote_volume": 135365.88568, "trades": 943, "taker_buy_base": 1936533.0, "taker_buy_quote": 68426.81563 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0355, "high": 0.03556, "low": 0.03503, "close": 0.03509, "volume": 2084043.0, "close_time": 1760327999999, "quote_volume": 73542.12835, "trades": 488, "taker_buy_base": 1108286.0, "taker_buy_quote": 39098.9093 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.03512, "high": 0.03534, "low": 0.03491, "close": 0.03531, "volume": 2892553.0, "close_time": 1760331599999, "quote_volume": 101522.35139, "trades": 697, "taker_buy_base": 1400935.0, "taker_buy_quote": 49169.53336 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.03531, "high": 0.03534, "low": 0.03502, "close": 0.03506, "volume": 2126041.0, "close_time": 1760335199999, "quote_volume": 74683.2704, "trades": 702, "taker_buy_base": 720382.0, "taker_buy_quote": 25318.03962 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.03507, "high": 0.03561, "low": 0.03489, "close": 0.0355, "volume": 4601353.0, "close_time": 1760338799999, "quote_volume": 162425.96912, "trades": 1815, "taker_buy_base": 2419466.0, "taker_buy_quote": 85509.53538 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.03554, "high": 0.03598, "low": 0.03549, "close": 0.03555, "volume": 4786279.0, "close_time": 1760342399999, "quote_volume": 170924.34017, "trades": 1834, "taker_buy_base": 2256693.0, "taker_buy_quote": 80534.2529 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.03557, "high": 0.03605, "low": 0.03555, "close": 0.03592, "volume": 4741570.0, "close_time": 1760345999999, "quote_volume": 169768.58145, "trades": 1592, "taker_buy_base": 2698790.0, "taker_buy_quote": 96638.00031 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.03589, "high": 0.03612, "low": 0.03573, "close": 0.03608, "volume": 3133190.0, "close_time": 1760349599999, "quote_volume": 112472.83684, "trades": 814, "taker_buy_base": 1157779.0, "taker_buy_quote": 41603.25672 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.03605, "high": 0.03631, "low": 0.03581, "close": 0.03617, "volume": 3405854.0, "close_time": 1760353199999, "quote_volume": 122743.12933, "trades": 1001, "taker_buy_base": 1750048.0, "taker_buy_quote": 63089.39446 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.03618, "high": 0.03625, "low": 0.03496, "close": 0.03551, "volume": 12050487.0, "close_time": 1760356799999, "quote_volume": 430315.09291, "trades": 2771, "taker_buy_base": 4865013.0, "taker_buy_quote": 173447.58433 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.03546, "high": 0.03598, "low": 0.0352, "close": 0.03556, "volume": 4861143.0, "close_time": 1760360399999, "quote_volume": 173154.40365, "trades": 1255, "taker_buy_base": 2685393.0, "taker_buy_quote": 95615.39867 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.0356, "high": 0.03645, "low": 0.03541, "close": 0.03619, "volume": 8712572.0, "close_time": 1760363999999, "quote_volume": 313264.59044, "trades": 2618, "taker_buy_base": 4642629.0, "taker_buy_quote": 166894.61975 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.03614, "high": 0.03626, "low": 0.03516, "close": 0.03533, "volume": 6476177.0, "close_time": 1760367599999, "quote_volume": 230602.9755, "trades": 1711, "taker_buy_base": 3365472.0, "taker_buy_quote": 119738.72271 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.03531, "high": 0.03603, "low": 0.03525, "close": 0.03587, "volume": 2673295.0, "close_time": 1760371199999, "quote_volume": 95340.46851, "trades": 889, "taker_buy_base": 1363178.0, "taker_buy_quote": 48623.97075 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.03584, "high": 0.03609, "low": 0.03556, "close": 0.03594, "volume": 5559742.0, "close_time": 1760374799999, "quote_volume": 199377.6671, "trades": 1387, "taker_buy_base": 3268536.0, "taker_buy_quote": 117242.83214 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.03595, "high": 0.03655, "low": 0.0359, "close": 0.03652, "volume": 2655094.0, "close_time": 1760378399999, "quote_volume": 95964.60398, "trades": 922, "taker_buy_base": 1476643.0, "taker_buy_quote": 53397.37956 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.03651, "high": 0.0367, "low": 0.03618, "close": 0.03628, "volume": 2542782.0, "close_time": 1760381999999, "quote_volume": 92609.73185, "trades": 980, "taker_buy_base": 1130183.0, "taker_buy_quote": 41207.13702 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.03628, "high": 0.03669, "low": 0.03623, "close": 0.03659, "volume": 2240909.0, "close_time": 1760385599999, "quote_volume": 81693.49736, "trades": 785, "taker_buy_base": 1251296.0, "taker_buy_quote": 45638.41553 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.03659, "high": 0.03695, "low": 0.03649, "close": 0.03695, "volume": 1549019.0, "close_time": 1760389199999, "quote_volume": 56825.35297, "trades": 612, "taker_buy_base": 944126.0, "taker_buy_quote": 34643.97366 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.03692, "high": 0.03697, "low": 0.03662, "close": 0.03663, "volume": 2541762.0, "close_time": 1760392799999, "quote_volume": 93530.54001, "trades": 1060, "taker_buy_base": 1047834.0, "taker_buy_quote": 38561.05264 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.03663, "high": 0.03683, "low": 0.03663, "close": 0.03675, "volume": 2082324.0, "close_time": 1760396399999, "quote_volume": 76448.88876, "trades": 602, "taker_buy_base": 1375621.0, "taker_buy_quote": 50494.08885 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.03675, "high": 0.037, "low": 0.0366, "close": 0.03668, "volume": 4625840.0, "close_time": 1760399999999, "quote_volume": 170313.40097, "trades": 766, "taker_buy_base": 2372356.0, "taker_buy_quote": 87460.40068 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03669, "high": 0.03678, "low": 0.03644, "close": 0.03658, "volume": 1331447.0, "close_time": 1760403599999, "quote_volume": 48765.40519, "trades": 392, "taker_buy_base": 725399.0, "taker_buy_quote": 26581.22893 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.03656, "high": 0.03661, "low": 0.03633, "close": 0.03644, "volume": 1095945.0, "close_time": 1760407199999, "quote_volume": 39947.22216, "trades": 350, "taker_buy_base": 449387.0, "taker_buy_quote": 16374.78172 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.03643, "high": 0.03643, "low": 0.03608, "close": 0.03611, "volume": 2852224.0, "close_time": 1760410799999, "quote_volume": 103494.53484, "trades": 709, "taker_buy_base": 1458072.0, "taker_buy_quote": 52909.506 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.03611, "high": 0.03611, "low": 0.03578, "close": 0.03586, "volume": 1883901.0, "close_time": 1760414399999, "quote_volume": 67665.77093, "trades": 610, "taker_buy_base": 907128.0, "taker_buy_quote": 32581.33683 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.03585, "high": 0.03594, "low": 0.03522, "close": 0.03537, "volume": 4963833.0, "close_time": 1760417999999, "quote_volume": 176672.45846, "trades": 1302, "taker_buy_base": 2592892.0, "taker_buy_quote": 92319.51609 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.03536, "high": 0.0357, "low": 0.03486, "close": 0.03502, "volume": 4126248.0, "close_time": 1760421599999, "quote_volume": 145195.02915, "trades": 1175, "taker_buy_base": 1629687.0, "taker_buy_quote": 57390.29307 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.03503, "high": 0.03524, "low": 0.03338, "close": 0.03413, "volume": 12538504.0, "close_time": 1760425199999, "quote_volume": 428861.73026, "trades": 3369, "taker_buy_base": 5209756.0, "taker_buy_quote": 178013.86235 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.03411, "high": 0.03442, "low": 0.03377, "close": 0.03391, "volume": 12148871.0, "close_time": 1760428799999, "quote_volume": 414380.01488, "trades": 2421, "taker_buy_base": 5212176.0, "taker_buy_quote": 177763.98667 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0339, "high": 0.0346, "low": 0.03367, "close": 0.03417, "volume": 8145131.0, "close_time": 1760432399999, "quote_volume": 278077.41449, "trades": 1665, "taker_buy_base": 4610614.0, "taker_buy_quote": 157759.09594 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.03416, "high": 0.0347, "low": 0.03409, "close": 0.03442, "volume": 13049447.0, "close_time": 1760435999999, "quote_volume": 448060.53148, "trades": 2140, "taker_buy_base": 8173238.0, "taker_buy_quote": 280678.28812 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.03442, "high": 0.03442, "low": 0.03352, "close": 0.03419, "volume": 11667055.0, "close_time": 1760439599999, "quote_volume": 396469.08499, "trades": 2202, "taker_buy_base": 6212467.0, "taker_buy_quote": 211007.53103 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.03421, "high": 0.03488, "low": 0.03419, "close": 0.03468, "volume": 5998237.0, "close_time": 1760443199999, "quote_volume": 207546.32656, "trades": 1347, "taker_buy_base": 3307822.0, "taker_buy_quote": 114471.16672 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.03468, "high": 0.03476, "low": 0.03418, "close": 0.03425, "volume": 6101737.0, "close_time": 1760446799999, "quote_volume": 210166.56239, "trades": 1404, "taker_buy_base": 3097924.0, "taker_buy_quote": 106661.08502 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.03425, "high": 0.03485, "low": 0.03392, "close": 0.03458, "volume": 19407240.0, "close_time": 1760450399999, "quote_volume": 666615.648, "trades": 21803, "taker_buy_base": 4996644.0, "taker_buy_quote": 171811.15972 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.03457, "high": 0.0354, "low": 0.03451, "close": 0.03491, "volume": 4506030.0, "close_time": 1760453999999, "quote_volume": 157601.11908, "trades": 1713, "taker_buy_base": 2426249.0, "taker_buy_quote": 84837.59012 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.03494, "high": 0.03581, "low": 0.03472, "close": 0.03579, "volume": 3957280.0, "close_time": 1760457599999, "quote_volume": 139402.06125, "trades": 1500, "taker_buy_base": 2165183.0, "taker_buy_quote": 76233.59165 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0358, "high": 0.03627, "low": 0.03545, "close": 0.03559, "volume": 4764428.0, "close_time": 1760461199999, "quote_volume": 170889.82854, "trades": 1563, "taker_buy_base": 2239429.0, "taker_buy_quote": 80319.62808 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.03552, "high": 0.03609, "low": 0.03514, "close": 0.0358, "volume": 2698622.0, "close_time": 1760464799999, "quote_volume": 96500.88254, "trades": 951, "taker_buy_base": 1060553.0, "taker_buy_quote": 37901.31699 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.03582, "high": 0.03618, "low": 0.03576, "close": 0.0359, "volume": 1412280.0, "close_time": 1760468399999, "quote_volume": 50764.61529, "trades": 543, "taker_buy_base": 783432.0, "taker_buy_quote": 28157.01578 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.03591, "high": 0.03615, "low": 0.03525, "close": 0.03564, "volume": 3823904.0, "close_time": 1760471999999, "quote_volume": 136566.00124, "trades": 1099, "taker_buy_base": 1627720.0, "taker_buy_quote": 58095.18001 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.03566, "high": 0.03588, "low": 0.03551, "close": 0.03582, "volume": 1737510.0, "close_time": 1760475599999, "quote_volume": 62093.7291, "trades": 700, "taker_buy_base": 1202453.0, "taker_buy_quote": 42985.71515 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.03583, "high": 0.0359, "low": 0.03548, "close": 0.03587, "volume": 2385230.0, "close_time": 1760479199999, "quote_volume": 85194.31513, "trades": 807, "taker_buy_base": 986561.0, "taker_buy_quote": 35235.78269 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.03591, "high": 0.03603, "low": 0.03565, "close": 0.03571, "volume": 2117574.0, "close_time": 1760482799999, "quote_volume": 75979.25905, "trades": 688, "taker_buy_base": 511586.0, "taker_buy_quote": 18367.5835 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.03571, "high": 0.03589, "low": 0.03568, "close": 0.03572, "volume": 881861.0, "close_time": 1760486399999, "quote_volume": 31528.03025, "trades": 461, "taker_buy_base": 275969.0, "taker_buy_quote": 9878.37307 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03572, "high": 0.03582, "low": 0.03553, "close": 0.03579, "volume": 1423888.0, "close_time": 1760489999999, "quote_volume": 50813.9537, "trades": 1173, "taker_buy_base": 606650.0, "taker_buy_quote": 21649.73217 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.03579, "high": 0.03602, "low": 0.03551, "close": 0.03598, "volume": 1835865.0, "close_time": 1760493599999, "quote_volume": 65587.85181, "trades": 1294, "taker_buy_base": 787261.0, "taker_buy_quote": 28153.59127 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.03598, "high": 0.03639, "low": 0.03586, "close": 0.03612, "volume": 3045173.0, "close_time": 1760497199999, "quote_volume": 110016.7742, "trades": 1755, "taker_buy_base": 1052896.0, "taker_buy_quote": 38057.42954 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.03611, "high": 0.0362, "low": 0.0356, "close": 0.03581, "volume": 2286834.0, "close_time": 1760500799999, "quote_volume": 82009.49442, "trades": 1152, "taker_buy_base": 1017732.0, "taker_buy_quote": 36501.3007 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.03582, "high": 0.03612, "low": 0.03565, "close": 0.03603, "volume": 1362123.0, "close_time": 1760504399999, "quote_volume": 48881.37535, "trades": 766, "taker_buy_base": 543192.0, "taker_buy_quote": 19497.9017 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.03603, "high": 0.03617, "low": 0.03583, "close": 0.03599, "volume": 4253848.0, "close_time": 1760507999999, "quote_volume": 153183.57289, "trades": 1286, "taker_buy_base": 2532881.0, "taker_buy_quote": 91208.01646 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.036, "high": 0.03616, "low": 0.03562, "close": 0.03603, "volume": 5156193.0, "close_time": 1760511599999, "quote_volume": 184777.30391, "trades": 1812, "taker_buy_base": 2412397.0, "taker_buy_quote": 86492.6386 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.03603, "high": 0.03612, "low": 0.03573, "close": 0.0361, "volume": 3938878.0, "close_time": 1760515199999, "quote_volume": 141475.3565, "trades": 1324, "taker_buy_base": 1868518.0, "taker_buy_quote": 67130.02293 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.03609, "high": 0.03649, "low": 0.03594, "close": 0.03596, "volume": 6179508.0, "close_time": 1760518799999, "quote_volume": 223243.6579, "trades": 2943, "taker_buy_base": 2923510.0, "taker_buy_quote": 105703.41492 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.03594, "high": 0.03594, "low": 0.03553, "close": 0.0356, "volume": 2569234.0, "close_time": 1760522399999, "quote_volume": 91848.1245, "trades": 907, "taker_buy_base": 1632435.0, "taker_buy_quote": 58359.21283 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.03559, "high": 0.03574, "low": 0.03536, "close": 0.03548, "volume": 3017159.0, "close_time": 1760525999999, "quote_volume": 107165.246, "trades": 653, "taker_buy_base": 1331089.0, "taker_buy_quote": 47264.69124 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.03547, "high": 0.03555, "low": 0.03498, "close": 0.03524, "volume": 4850699.0, "close_time": 1760529599999, "quote_volume": 170639.89376, "trades": 863, "taker_buy_base": 1869103.0, "taker_buy_quote": 65731.45929 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03523, "high": 0.0353, "low": 0.03484, "close": 0.03504, "volume": 3959290.0, "close_time": 1760533199999, "quote_volume": 138762.99178, "trades": 951, "taker_buy_base": 2397256.0, "taker_buy_quote": 84047.01819 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.03503, "high": 0.03513, "low": 0.03424, "close": 0.03488, "volume": 7902274.0, "close_time": 1760536799999, "quote_volume": 274025.95839, "trades": 2515, "taker_buy_base": 3440091.0, "taker_buy_quote": 119399.50359 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0349, "high": 0.03525, "low": 0.03455, "close": 0.03472, "volume": 4983379.0, "close_time": 1760540399999, "quote_volume": 173994.80756, "trades": 1559, "taker_buy_base": 2619743.0, "taker_buy_quote": 91518.93618 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.03472, "high": 0.03482, "low": 0.03416, "close": 0.03445, "volume": 3785173.0, "close_time": 1760543999999, "quote_volume": 130415.81997, "trades": 1347, "taker_buy_base": 1846463.0, "taker_buy_quote": 63607.05849 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.03445, "high": 0.03452, "low": 0.03421, "close": 0.03435, "volume": 3785115.0, "close_time": 1760547599999, "quote_volume": 130160.47111, "trades": 1040, "taker_buy_base": 1755789.0, "taker_buy_quote": 60367.84649 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.03436, "high": 0.03455, "low": 0.034, "close": 0.03453, "volume": 5443291.0, "close_time": 1760551199999, "quote_volume": 186776.02822, "trades": 1164, "taker_buy_base": 2885102.0, "taker_buy_quote": 98997.11414 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.03453, "high": 0.03458, "low": 0.0343, "close": 0.03456, "volume": 2228878.0, "close_time": 1760554799999, "quote_volume": 76710.1903, "trades": 585, "taker_buy_base": 870652.0, "taker_buy_quote": 29965.66388 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.03455, "high": 0.03455, "low": 0.0341, "close": 0.03419, "volume": 2110662.0, "close_time": 1760558399999, "quote_volume": 72473.13471, "trades": 1264, "taker_buy_base": 1243644.0, "taker_buy_quote": 42684.69445 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.03423, "high": 0.03445, "low": 0.0337, "close": 0.03413, "volume": 5252378.0, "close_time": 1760561999999, "quote_volume": 179164.60674, "trades": 3206, "taker_buy_base": 2311729.0, "taker_buy_quote": 78868.7379 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.03413, "high": 0.03448, "low": 0.03385, "close": 0.03412, "volume": 2487370.0, "close_time": 1760565599999, "quote_volume": 84890.19256, "trades": 1414, "taker_buy_base": 1428602.0, "taker_buy_quote": 48768.98387 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.03412, "high": 0.0345, "low": 0.03412, "close": 0.03427, "volume": 1137269.0, "close_time": 1760569199999, "quote_volume": 39051.82036, "trades": 1047, "taker_buy_base": 732182.0, "taker_buy_quote": 25138.1007 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.03426, "high": 0.03452, "low": 0.03422, "close": 0.03447, "volume": 860058.0, "close_time": 1760572799999, "quote_volume": 29594.23996, "trades": 989, "taker_buy_base": 397980.0, "taker_buy_quote": 13691.76862 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03447, "high": 0.03455, "low": 0.0343, "close": 0.03436, "volume": 2785363.0, "close_time": 1760576399999, "quote_volume": 95848.47026, "trades": 4446, "taker_buy_base": 1392271.0, "taker_buy_quote": 47911.84816 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.03435, "high": 0.03465, "low": 0.03434, "close": 0.03457, "volume": 2566185.0, "close_time": 1760579999999, "quote_volume": 88531.29176, "trades": 3177, "taker_buy_base": 1088196.0, "taker_buy_quote": 37536.10373 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.03458, "high": 0.03468, "low": 0.03425, "close": 0.03445, "volume": 2277204.0, "close_time": 1760583599999, "quote_volume": 78576.43049, "trades": 2121, "taker_buy_base": 1127761.0, "taker_buy_quote": 38928.55855 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.03446, "high": 0.03447, "low": 0.03417, "close": 0.03421, "volume": 1252052.0, "close_time": 1760587199999, "quote_volume": 42910.34034, "trades": 741, "taker_buy_base": 351822.0, "taker_buy_quote": 12059.69252 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.03421, "high": 0.03446, "low": 0.03407, "close": 0.03419, "volume": 776147.0, "close_time": 1760590799999, "quote_volume": 26627.40358, "trades": 519, "taker_buy_base": 373872.0, "taker_buy_quote": 12823.19674 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.03419, "high": 0.03454, "low": 0.03409, "close": 0.03429, "volume": 1625197.0, "close_time": 1760594399999, "quote_volume": 55792.71111, "trades": 770, "taker_buy_base": 573425.0, "taker_buy_quote": 19663.37772 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.03429, "high": 0.03468, "low": 0.03427, "close": 0.03463, "volume": 2404422.0, "close_time": 1760597999999, "quote_volume": 82991.4886, "trades": 905, "taker_buy_base": 1143165.0, "taker_buy_quote": 39461.10167 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.03463, "high": 0.03464, "low": 0.03425, "close": 0.03434, "volume": 3335965.0, "close_time": 1760601599999, "quote_volume": 114775.42127, "trades": 777, "taker_buy_base": 1437548.0, "taker_buy_quote": 49425.08066 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.03433, "high": 0.03434, "low": 0.03394, "close": 0.03402, "volume": 3361227.0, "close_time": 1760605199999, "quote_volume": 114561.66604, "trades": 1126, "taker_buy_base": 1754221.0, "taker_buy_quote": 59797.06173 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.03401, "high": 0.03444, "low": 0.03317, "close": 0.03431, "volume": 13101502.0, "close_time": 1760608799999, "quote_volume": 442112.61104, "trades": 4205, "taker_buy_base": 6310374.0, "taker_buy_quote": 213009.73768 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.03432, "high": 0.03468, "low": 0.03424, "close": 0.03444, "volume": 2801705.0, "close_time": 1760612399999, "quote_volume": 96550.59544, "trades": 894, "taker_buy_base": 1344752.0, "taker_buy_quote": 46355.6263 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.03445, "high": 0.03459, "low": 0.03429, "close": 0.03458, "volume": 1643955.0, "close_time": 1760615999999, "quote_volume": 56653.54371, "trades": 443, "taker_buy_base": 689133.0, "taker_buy_quote": 23749.93659 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.03458, "high": 0.03481, "low": 0.03451, "close": 0.03463, "volume": 1893938.0, "close_time": 1760619599999, "quote_volume": 65557.03603, "trades": 661, "taker_buy_base": 1092147.0, "taker_buy_quote": 37824.45699 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.03459, "high": 0.03469, "low": 0.03418, "close": 0.03434, "volume": 3050599.0, "close_time": 1760623199999, "quote_volume": 105149.96453, "trades": 714, "taker_buy_base": 1337708.0, "taker_buy_quote": 46138.56327 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.03433, "high": 0.03466, "low": 0.03377, "close": 0.0342, "volume": 4369897.0, "close_time": 1760626799999, "quote_volume": 149360.35027, "trades": 1139, "taker_buy_base": 2019391.0, "taker_buy_quote": 69019.75785 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0342, "high": 0.03465, "low": 0.03344, "close": 0.03359, "volume": 10148116.0, "close_time": 1760630399999, "quote_volume": 346648.16135, "trades": 2444, "taker_buy_base": 4785350.0, "taker_buy_quote": 163455.45773 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.03359, "high": 0.03426, "low": 0.03299, "close": 0.03426, "volume": 8087304.0, "close_time": 1760633999999, "quote_volume": 270667.15074, "trades": 2042, "taker_buy_base": 3977771.0, "taker_buy_quote": 133241.01538 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.03425, "high": 0.03426, "low": 0.03377, "close": 0.03382, "volume": 2784260.0, "close_time": 1760637599999, "quote_volume": 94629.50277, "trades": 824, "taker_buy_base": 1327538.0, "taker_buy_quote": 45114.28998 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.03383, "high": 0.03393, "low": 0.03344, "close": 0.03378, "volume": 2041062.0, "close_time": 1760641199999, "quote_volume": 68787.64386, "trades": 837, "taker_buy_base": 1090890.0, "taker_buy_quote": 36777.47732 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.03377, "high": 0.03385, "low": 0.03312, "close": 0.03339, "volume": 4456517.0, "close_time": 1760644799999, "quote_volume": 148981.71513, "trades": 1326, "taker_buy_base": 1783366.0, "taker_buy_quote": 59615.60994 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.03346, "high": 0.0336, "low": 0.03292, "close": 0.03306, "volume": 4845817.0, "close_time": 1760648399999, "quote_volume": 161165.66681, "trades": 1348, "taker_buy_base": 1958001.0, "taker_buy_quote": 65068.5384 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.03308, "high": 0.03338, "low": 0.03308, "close": 0.03338, "volume": 1732352.0, "close_time": 1760651999999, "quote_volume": 57592.14447, "trades": 466, "taker_buy_base": 812123.0, "taker_buy_quote": 26992.34131 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.03338, "high": 0.03343, "low": 0.0329, "close": 0.03291, "volume": 1173118.0, "close_time": 1760655599999, "quote_volume": 38856.94989, "trades": 522, "taker_buy_base": 483317.0, "taker_buy_quote": 16013.42781 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0329, "high": 0.03343, "low": 0.03285, "close": 0.03338, "volume": 1808578.0, "close_time": 1760659199999, "quote_volume": 60068.18496, "trades": 797, "taker_buy_base": 939033.0, "taker_buy_quote": 31198.78815 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03336, "high": 0.03362, "low": 0.03331, "close": 0.03355, "volume": 3402985.0, "close_time": 1760662799999, "quote_volume": 113861.95117, "trades": 1294, "taker_buy_base": 1562421.0, "taker_buy_quote": 52249.1627 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.03356, "high": 0.03382, "low": 0.03327, "close": 0.03342, "volume": 2197545.0, "close_time": 1760666399999, "quote_volume": 73704.67007, "trades": 797, "taker_buy_base": 905397.0, "taker_buy_quote": 30419.40278 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.03342, "high": 0.03358, "low": 0.03316, "close": 0.03346, "volume": 1244662.0, "close_time": 1760669999999, "quote_volume": 41504.71748, "trades": 639, "taker_buy_base": 650336.0, "taker_buy_quote": 21688.14993 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.03347, "high": 0.03362, "low": 0.03343, "close": 0.0336, "volume": 902958.0, "close_time": 1760673599999, "quote_volume": 30272.36778, "trades": 569, "taker_buy_base": 489978.0, "taker_buy_quote": 16428.36868 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.03361, "high": 0.03362, "low": 0.0334, "close": 0.03344, "volume": 1180299.0, "close_time": 1760677199999, "quote_volume": 39558.1634, "trades": 629, "taker_buy_base": 482417.0, "taker_buy_quote": 16156.06485 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.03345, "high": 0.03352, "low": 0.0331, "close": 0.03315, "volume": 2184081.0, "close_time": 1760680799999, "quote_volume": 72838.11498, "trades": 804, "taker_buy_base": 875068.0, "taker_buy_quote": 29193.14178 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.03316, "high": 0.03331, "low": 0.03192, "close": 0.03212, "volume": 10730178.0, "close_time": 1760684399999, "quote_volume": 347289.22815, "trades": 4882, "taker_buy_base": 4573742.0, "taker_buy_quote": 148019.59369 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.03208, "high": 0.03218, "low": 0.03125, "close": 0.03135, "volume": 17020444.0, "close_time": 1760687999999, "quote_volume": 539322.87286, "trades": 6943, "taker_buy_base": 7063109.0, "taker_buy_quote": 223953.36326 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03136, "high": 0.03167, "low": 0.03095, "close": 0.03132, "volume": 10391909.0, "close_time": 1760691599999, "quote_volume": 324581.15996, "trades": 4075, "taker_buy_base": 4206224.0, "taker_buy_quote": 131472.96438 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.03132, "high": 0.03222, "low": 0.03122, "close": 0.03176, "volume": 7017484.0, "close_time": 1760695199999, "quote_volume": 222625.63016, "trades": 2544, "taker_buy_base": 3725163.0, "taker_buy_quote": 118113.20763 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.03179, "high": 0.03191, "low": 0.03116, "close": 0.03178, "volume": 6725494.0, "close_time": 1760698799999, "quote_volume": 211879.1135, "trades": 1381, "taker_buy_base": 2790507.0, "taker_buy_quote": 87941.30583 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.03177, "high": 0.03267, "low": 0.03174, "close": 0.03249, "volume": 6192581.0, "close_time": 1760702399999, "quote_volume": 199832.41632, "trades": 1712, "taker_buy_base": 3076251.0, "taker_buy_quote": 99207.03135 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03248, "high": 0.03275, "low": 0.03233, "close": 0.03236, "volume": 2685099.0, "close_time": 1760705999999, "quote_volume": 87385.51354, "trades": 1137, "taker_buy_base": 1259675.0, "taker_buy_quote": 40990.44244 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.03236, "high": 0.03275, "low": 0.03208, "close": 0.03257, "volume": 4062453.0, "close_time": 1760709599999, "quote_volume": 132036.21905, "trades": 2317, "taker_buy_base": 2181376.0, "taker_buy_quote": 70922.33782 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.03256, "high": 0.03268, "low": 0.03209, "close": 0.03236, "volume": 3754126.0, "close_time": 1760713199999, "quote_volume": 121961.13671, "trades": 2033, "taker_buy_base": 1599436.0, "taker_buy_quote": 51940.75853 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.03237, "high": 0.03284, "low": 0.03218, "close": 0.03283, "volume": 2503906.0, "close_time": 1760716799999, "quote_volume": 81268.40279, "trades": 1842, "taker_buy_base": 1129988.0, "taker_buy_quote": 36693.59957 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03284, "high": 0.03318, "low": 0.03259, "close": 0.03265, "volume": 4241524.0, "close_time": 1760720399999, "quote_volume": 139526.10114, "trades": 1986, "taker_buy_base": 2072412.0, "taker_buy_quote": 68231.77517 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.03266, "high": 0.0328, "low": 0.03249, "close": 0.03272, "volume": 1762367.0, "close_time": 1760723999999, "quote_volume": 57554.24983, "trades": 1210, "taker_buy_base": 779183.0, "taker_buy_quote": 25458.96367 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.03272, "high": 0.03298, "low": 0.0327, "close": 0.03278, "volume": 1343419.0, "close_time": 1760727599999, "quote_volume": 44127.60076, "trades": 1060, "taker_buy_base": 676292.0, "taker_buy_quote": 22222.38119 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.03277, "high": 0.0329, "low": 0.03257, "close": 0.0327, "volume": 1401863.0, "close_time": 1760731199999, "quote_volume": 45949.06702, "trades": 932, "taker_buy_base": 549112.0, "taker_buy_quote": 17978.44987 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.03271, "high": 0.03303, "low": 0.0326, "close": 0.03292, "volume": 1539348.0, "close_time": 1760734799999, "quote_volume": 50485.92041, "trades": 788, "taker_buy_base": 788378.0, "taker_buy_quote": 25865.19797 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.03292, "high": 0.0332, "low": 0.03291, "close": 0.03307, "volume": 1005088.0, "close_time": 1760738399999, "quote_volume": 33237.53889, "trades": 518, "taker_buy_base": 545572.0, "taker_buy_quote": 18035.70558 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.03306, "high": 0.03315, "low": 0.03277, "close": 0.03287, "volume": 1860179.0, "close_time": 1760741999999, "quote_volume": 61194.92992, "trades": 745, "taker_buy_base": 785339.0, "taker_buy_quote": 25832.31154 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.03287, "high": 0.03295, "low": 0.03272, "close": 0.03279, "volume": 2105050.0, "close_time": 1760745599999, "quote_volume": 69094.15919, "trades": 733, "taker_buy_base": 845589.0, "taker_buy_quote": 27767.16553 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0328, "high": 0.03306, "low": 0.03273, "close": 0.03293, "volume": 2794828.0, "close_time": 1760749199999, "quote_volume": 91923.03747, "trades": 862, "taker_buy_base": 1559672.0, "taker_buy_quote": 51291.82041 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.03294, "high": 0.03327, "low": 0.03293, "close": 0.03325, "volume": 596487.0, "close_time": 1760752799999, "quote_volume": 19746.86966, "trades": 329, "taker_buy_base": 350554.0, "taker_buy_quote": 11601.3091 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.03324, "high": 0.03332, "low": 0.03293, "close": 0.03299, "volume": 2233667.0, "close_time": 1760756399999, "quote_volume": 74042.18998, "trades": 553, "taker_buy_base": 717759.0, "taker_buy_quote": 23789.14982 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.033, "high": 0.0332, "low": 0.033, "close": 0.03305, "volume": 821588.0, "close_time": 1760759999999, "quote_volume": 27203.45864, "trades": 251, "taker_buy_base": 395200.0, "taker_buy_quote": 13089.42281 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03306, "high": 0.03307, "low": 0.03265, "close": 0.03274, "volume": 3147124.0, "close_time": 1760763599999, "quote_volume": 103352.96483, "trades": 771, "taker_buy_base": 1194403.0, "taker_buy_quote": 39238.32785 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.03275, "high": 0.03306, "low": 0.03273, "close": 0.0329, "volume": 10492129.0, "close_time": 1760767199999, "quote_volume": 345351.83693, "trades": 1555, "taker_buy_base": 4270492.0, "taker_buy_quote": 140497.60434 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.03289, "high": 0.03302, "low": 0.03279, "close": 0.03295, "volume": 1864847.0, "close_time": 1760770799999, "quote_volume": 61356.51406, "trades": 736, "taker_buy_base": 733069.0, "taker_buy_quote": 24142.3951 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.03296, "high": 0.0335, "low": 0.03293, "close": 0.03312, "volume": 3446340.0, "close_time": 1760774399999, "quote_volume": 114505.47485, "trades": 1302, "taker_buy_base": 1301963.0, "taker_buy_quote": 43247.4453 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.03311, "high": 0.03316, "low": 0.03287, "close": 0.03287, "volume": 1565290.0, "close_time": 1760777999999, "quote_volume": 51738.65423, "trades": 637, "taker_buy_base": 722515.0, "taker_buy_quote": 23869.9214 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.03286, "high": 0.03294, "low": 0.03261, "close": 0.0329, "volume": 4354066.0, "close_time": 1760781599999, "quote_volume": 142773.57969, "trades": 1040, "taker_buy_base": 2901616.0, "taker_buy_quote": 95141.28672 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0329, "high": 0.03298, "low": 0.03279, "close": 0.0329, "volume": 2224280.0, "close_time": 1760785199999, "quote_volume": 73148.72867, "trades": 681, "taker_buy_base": 1577496.0, "taker_buy_quote": 51874.96434 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0329, "high": 0.03306, "low": 0.0328, "close": 0.03292, "volume": 1561268.0, "close_time": 1760788799999, "quote_volume": 51357.96783, "trades": 676, "taker_buy_base": 979622.0, "taker_buy_quote": 32229.35252 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.03291, "high": 0.03302, "low": 0.03277, "close": 0.03283, "volume": 658007.0, "close_time": 1760792399999, "quote_volume": 21644.11933, "trades": 377, "taker_buy_base": 448723.0, "taker_buy_quote": 14762.2958 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.03278, "high": 0.03278, "low": 0.03251, "close": 0.03252, "volume": 1417098.0, "close_time": 1760795999999, "quote_volume": 46214.44017, "trades": 439, "taker_buy_base": 689215.0, "taker_buy_quote": 22481.66361 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.03254, "high": 0.03273, "low": 0.03239, "close": 0.03265, "volume": 869944.0, "close_time": 1760799599999, "quote_volume": 28323.69873, "trades": 391, "taker_buy_base": 423129.0, "taker_buy_quote": 13777.81084 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0327, "high": 0.03274, "low": 0.03245, "close": 0.03264, "volume": 1389996.0, "close_time": 1760803199999, "quote_volume": 45349.27304, "trades": 415, "taker_buy_base": 535106.0, "taker_buy_quote": 17450.03521 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.03264, "high": 0.0327, "low": 0.03227, "close": 0.03246, "volume": 1449636.0, "close_time": 1760806799999, "quote_volume": 47044.85568, "trades": 671, "taker_buy_base": 553946.0, "taker_buy_quote": 17948.97974 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.03246, "high": 0.0328, "low": 0.03239, "close": 0.03277, "volume": 883697.0, "close_time": 1760810399999, "quote_volume": 28810.75623, "trades": 428, "taker_buy_base": 467185.0, "taker_buy_quote": 15228.04331 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.03275, "high": 0.03285, "low": 0.03263, "close": 0.03266, "volume": 983591.0, "close_time": 1760813999999, "quote_volume": 32156.3473, "trades": 356, "taker_buy_base": 378006.0, "taker_buy_quote": 12364.24051 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.03266, "high": 0.03275, "low": 0.03257, "close": 0.03275, "volume": 684435.0, "close_time": 1760817599999, "quote_volume": 22363.63134, "trades": 324, "taker_buy_base": 387690.0, "taker_buy_quote": 12666.62495 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.03274, "high": 0.03286, "low": 0.03265, "close": 0.03265, "volume": 1008597.0, "close_time": 1760821199999, "quote_volume": 33041.60301, "trades": 237, "taker_buy_base": 158731.0, "taker_buy_quote": 5197.66636 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.03266, "high": 0.03274, "low": 0.03252, "close": 0.03274, "volume": 713267.0, "close_time": 1760824799999, "quote_volume": 23266.63579, "trades": 256, "taker_buy_base": 490185.0, "taker_buy_quote": 15993.63337 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.03273, "high": 0.03275, "low": 0.03257, "close": 0.03259, "volume": 720120.0, "close_time": 1760828399999, "quote_volume": 23531.90822, "trades": 247, "taker_buy_base": 257301.0, "taker_buy_quote": 8405.01632 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.0326, "high": 0.03268, "low": 0.03255, "close": 0.03268, "volume": 1265888.0, "close_time": 1760831999999, "quote_volume": 41249.34733, "trades": 324, "taker_buy_base": 773047.0, "taker_buy_quote": 25184.10495 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.03268, "high": 0.0327, "low": 0.03233, "close": 0.03244, "volume": 2940091.0, "close_time": 1760835599999, "quote_volume": 95707.2146, "trades": 785, "taker_buy_base": 906582.0, "taker_buy_quote": 29472.14527 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.03244, "high": 0.03249, "low": 0.03234, "close": 0.03247, "volume": 418137.0, "close_time": 1760839199999, "quote_volume": 13552.52629, "trades": 222, "taker_buy_base": 249618.0, "taker_buy_quote": 8090.84905 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.03248, "high": 0.03252, "low": 0.03231, "close": 0.03241, "volume": 679422.0, "close_time": 1760842799999, "quote_volume": 22026.82964, "trades": 236, "taker_buy_base": 317975.0, "taker_buy_quote": 10313.66841 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.03241, "high": 0.03272, "low": 0.03236, "close": 0.03265, "volume": 640267.0, "close_time": 1760846399999, "quote_volume": 20843.76113, "trades": 345, "taker_buy_base": 488558.0, "taker_buy_quote": 15899.47736 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.03266, "high": 0.0327, "low": 0.03251, "close": 0.03252, "volume": 558878.0, "close_time": 1760849999999, "quote_volume": 18186.85712, "trades": 232, "taker_buy_base": 287652.0, "taker_buy_quote": 9362.24856 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.03255, "high": 0.03264, "low": 0.03241, "close": 0.03242, "volume": 592246.0, "close_time": 1760853599999, "quote_volume": 19245.90852, "trades": 326, "taker_buy_base": 116259.0, "taker_buy_quote": 3780.43186 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.03242, "high": 0.0325, "low": 0.03225, "close": 0.03238, "volume": 2114312.0, "close_time": 1760857199999, "quote_volume": 68484.61396, "trades": 557, "taker_buy_base": 1245176.0, "taker_buy_quote": 40347.63197 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.03238, "high": 0.03253, "low": 0.03237, "close": 0.03246, "volume": 665013.0, "close_time": 1760860799999, "quote_volume": 21583.09657, "trades": 370, "taker_buy_base": 389793.0, "taker_buy_quote": 12650.02234 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03249, "high": 0.03292, "low": 0.03229, "close": 0.03239, "volume": 3238208.0, "close_time": 1760864399999, "quote_volume": 105622.46704, "trades": 1449, "taker_buy_base": 1666787.0, "taker_buy_quote": 54321.00123 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.03238, "high": 0.03305, "low": 0.03219, "close": 0.03285, "volume": 2891309.0, "close_time": 1760867999999, "quote_volume": 94509.59142, "trades": 1533, "taker_buy_base": 1378273.0, "taker_buy_quote": 45061.59494 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.03287, "high": 0.03327, "low": 0.03272, "close": 0.03314, "volume": 2273033.0, "close_time": 1760871599999, "quote_volume": 75046.62121, "trades": 1340, "taker_buy_base": 1270577.0, "taker_buy_quote": 41956.242 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.03312, "high": 0.03331, "low": 0.03295, "close": 0.03302, "volume": 1960189.0, "close_time": 1760875199999, "quote_volume": 64976.4192, "trades": 999, "taker_buy_base": 923695.0, "taker_buy_quote": 30615.2837 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.03302, "high": 0.03307, "low": 0.03276, "close": 0.0329, "volume": 1358989.0, "close_time": 1760878799999, "quote_volume": 44703.25362, "trades": 594, "taker_buy_base": 776402.0, "taker_buy_quote": 25549.13211 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0329, "high": 0.03339, "low": 0.0328, "close": 0.03332, "volume": 3915614.0, "close_time": 1760882399999, "quote_volume": 129260.98856, "trades": 1307, "taker_buy_base": 1665779.0, "taker_buy_quote": 55081.08134 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.03333, "high": 0.0334, "low": 0.03312, "close": 0.03338, "volume": 2386219.0, "close_time": 1760885999999, "quote_volume": 79461.64784, "trades": 1038, "taker_buy_base": 1032871.0, "taker_buy_quote": 34388.02455 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.03337, "high": 0.03338, "low": 0.03318, "close": 0.03319, "volume": 1525818.0, "close_time": 1760889599999, "quote_volume": 50769.2448, "trades": 543, "taker_buy_base": 823443.0, "taker_buy_quote": 27400.18768 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0332, "high": 0.03335, "low": 0.03309, "close": 0.03324, "volume": 1128026.0, "close_time": 1760893199999, "quote_volume": 37437.67153, "trades": 467, "taker_buy_base": 583950.0, "taker_buy_quote": 19393.89832 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.03325, "high": 0.03351, "low": 0.03311, "close": 0.03313, "volume": 2434186.0, "close_time": 1760896799999, "quote_volume": 81140.11629, "trades": 771, "taker_buy_base": 1268427.0, "taker_buy_quote": 42302.5225 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.03314, "high": 0.03326, "low": 0.0331, "close": 0.03325, "volume": 673695.0, "close_time": 1760900399999, "quote_volume": 22360.69521, "trades": 328, "taker_buy_base": 371079.0, "taker_buy_quote": 12318.03356 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.03325, "high": 0.03334, "low": 0.03322, "close": 0.0333, "volume": 1716053.0, "close_time": 1760903999999, "quote_volume": 57133.51779, "trades": 561, "taker_buy_base": 842101.0, "taker_buy_quote": 28034.68181 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.03331, "high": 0.03336, "low": 0.03322, "close": 0.03334, "volume": 648472.0, "close_time": 1760907599999, "quote_volume": 21583.51651, "trades": 300, "taker_buy_base": 270568.0, "taker_buy_quote": 9005.14527 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.03333, "high": 0.03333, "low": 0.03311, "close": 0.0332, "volume": 443206.0, "close_time": 1760911199999, "quote_volume": 14709.39177, "trades": 157, "taker_buy_base": 216482.0, "taker_buy_quote": 7184.37668 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0332, "high": 0.03333, "low": 0.0332, "close": 0.03327, "volume": 373968.0, "close_time": 1760914799999, "quote_volume": 12443.23963, "trades": 253, "taker_buy_base": 157338.0, "taker_buy_quote": 5236.96685 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.03326, "high": 0.03326, "low": 0.03299, "close": 0.03304, "volume": 852897.0, "close_time": 1760918399999, "quote_volume": 28219.46997, "trades": 318, "taker_buy_base": 304059.0, "taker_buy_quote": 10056.22169 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03305, "high": 0.03306, "low": 0.0325, "close": 0.03291, "volume": 3768654.0, "close_time": 1760921999999, "quote_volume": 123501.91051, "trades": 1541, "taker_buy_base": 1362224.0, "taker_buy_quote": 44635.13736 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.03291, "high": 0.03299, "low": 0.03274, "close": 0.03279, "volume": 1816894.0, "close_time": 1760925599999, "quote_volume": 59764.10378, "trades": 708, "taker_buy_base": 573775.0, "taker_buy_quote": 18875.44895 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.03278, "high": 0.03299, "low": 0.0326, "close": 0.03292, "volume": 743403.0, "close_time": 1760929199999, "quote_volume": 24413.23401, "trades": 532, "taker_buy_base": 350354.0, "taker_buy_quote": 11505.62398 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.03293, "high": 0.03376, "low": 0.03288, "close": 0.03364, "volume": 1943371.0, "close_time": 1760932799999, "quote_volume": 64869.09647, "trades": 971, "taker_buy_base": 1238636.0, "taker_buy_quote": 41349.0292 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.03365, "high": 0.0338, "low": 0.03356, "close": 0.03372, "volume": 1927942.0, "close_time": 1760936399999, "quote_volume": 64953.14086, "trades": 873, "taker_buy_base": 811614.0, "taker_buy_quote": 27346.34454 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.03371, "high": 0.03372, "low": 0.03348, "close": 0.03367, "volume": 4857243.0, "close_time": 1760939999999, "quote_volume": 163093.0755, "trades": 880, "taker_buy_base": 3104117.0, "taker_buy_quote": 104209.44674 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.03367, "high": 0.03391, "low": 0.03364, "close": 0.03379, "volume": 1856708.0, "close_time": 1760943599999, "quote_volume": 62737.51254, "trades": 768, "taker_buy_base": 832762.0, "taker_buy_quote": 28147.40894 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.03377, "high": 0.03377, "low": 0.03347, "close": 0.03357, "volume": 1976439.0, "close_time": 1760947199999, "quote_volume": 66484.63679, "trades": 747, "taker_buy_base": 894162.0, "taker_buy_quote": 30086.60435 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.03357, "high": 0.03374, "low": 0.03339, "close": 0.03355, "volume": 2312934.0, "close_time": 1760950799999, "quote_volume": 77576.29864, "trades": 839, "taker_buy_base": 1032777.0, "taker_buy_quote": 34685.89791 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.03354, "high": 0.03356, "low": 0.03332, "close": 0.0334, "volume": 2714872.0, "close_time": 1760954399999, "quote_volume": 90716.68276, "trades": 873, "taker_buy_base": 1016625.0, "taker_buy_quote": 33964.82392 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.03341, "high": 0.0336, "low": 0.03326, "close": 0.03333, "volume": 2704768.0, "close_time": 1760957999999, "quote_volume": 90548.71611, "trades": 989, "taker_buy_base": 1062411.0, "taker_buy_quote": 35546.12796 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.03332, "high": 0.03351, "low": 0.03323, "close": 0.0335, "volume": 3091475.0, "close_time": 1760961599999, "quote_volume": 103131.83357, "trades": 935, "taker_buy_base": 2120134.0, "taker_buy_quote": 70729.77282 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.03351, "high": 0.03358, "low": 0.0334, "close": 0.03351, "volume": 1773240.0, "close_time": 1760965199999, "quote_volume": 59373.96561, "trades": 651, "taker_buy_base": 523520.0, "taker_buy_quote": 17532.14524 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.03352, "high": 0.03378, "low": 0.03341, "close": 0.03366, "volume": 2880270.0, "close_time": 1760968799999, "quote_volume": 96924.42227, "trades": 1240, "taker_buy_base": 1530498.0, "taker_buy_quote": 51506.41818 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.03367, "high": 0.03373, "low": 0.03346, "close": 0.03368, "volume": 1218090.0, "close_time": 1760972399999, "quote_volume": 40968.76917, "trades": 544, "taker_buy_base": 608304.0, "taker_buy_quote": 20453.68474 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.03368, "high": 0.03375, "low": 0.03329, "close": 0.03331, "volume": 1759002.0, "close_time": 1760975999999, "quote_volume": 59015.46105, "trades": 684, "taker_buy_base": 913721.0, "taker_buy_quote": 30661.71866 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0333, "high": 0.03335, "low": 0.03275, "close": 0.03316, "volume": 4116708.0, "close_time": 1760979599999, "quote_volume": 136173.44779, "trades": 1908, "taker_buy_base": 1886223.0, "taker_buy_quote": 62408.36256 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.03317, "high": 0.03333, "low": 0.03293, "close": 0.03315, "volume": 1144535.0, "close_time": 1760983199999, "quote_volume": 37911.16133, "trades": 548, "taker_buy_base": 572727.0, "taker_buy_quote": 18964.25007 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.03315, "high": 0.03323, "low": 0.03307, "close": 0.03317, "volume": 1694987.0, "close_time": 1760986799999, "quote_volume": 56214.03116, "trades": 671, "taker_buy_base": 820879.0, "taker_buy_quote": 27230.04996 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.03317, "high": 0.03343, "low": 0.03307, "close": 0.03336, "volume": 1516356.0, "close_time": 1760990399999, "quote_volume": 50309.924, "trades": 708, "taker_buy_base": 877227.0, "taker_buy_quote": 29112.84989 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.03335, "high": 0.03343, "low": 0.03327, "close": 0.0334, "volume": 1380471.0, "close_time": 1760993999999, "quote_volume": 46045.40357, "trades": 498, "taker_buy_base": 592332.0, "taker_buy_quote": 19763.21236 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0334, "high": 0.03352, "low": 0.03316, "close": 0.03325, "volume": 975599.0, "close_time": 1760997599999, "quote_volume": 32527.11839, "trades": 298, "taker_buy_base": 442112.0, "taker_buy_quote": 14745.87507 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.03325, "high": 0.03341, "low": 0.03321, "close": 0.03336, "volume": 2050314.0, "close_time": 1761001199999, "quote_volume": 68286.58253, "trades": 486, "taker_buy_base": 1352359.0, "taker_buy_quote": 45056.01268 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.03335, "high": 0.03336, "low": 0.03322, "close": 0.03324, "volume": 540881.0, "close_time": 1761004799999, "quote_volume": 18006.5856, "trades": 209, "taker_buy_base": 245540.0, "taker_buy_quote": 8176.22729 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03324, "high": 0.03325, "low": 0.03315, "close": 0.03317, "volume": 578244.0, "close_time": 1761008399999, "quote_volume": 19195.73288, "trades": 244, "taker_buy_base": 263001.0, "taker_buy_quote": 8732.42025 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.03318, "high": 0.03318, "low": 0.03288, "close": 0.03297, "volume": 1621418.0, "close_time": 1761011999999, "quote_volume": 53489.66432, "trades": 536, "taker_buy_base": 873990.0, "taker_buy_quote": 28830.22871 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.03297, "high": 0.03297, "low": 0.03267, "close": 0.0327, "volume": 1673539.0, "close_time": 1761015599999, "quote_volume": 54884.97236, "trades": 500, "taker_buy_base": 483923.0, "taker_buy_quote": 15870.95605 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.03271, "high": 0.0328, "low": 0.03252, "close": 0.03259, "volume": 1140948.0, "close_time": 1761019199999, "quote_volume": 37270.93341, "trades": 458, "taker_buy_base": 636465.0, "taker_buy_quote": 20785.95892 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03259, "high": 0.0326, "low": 0.03195, "close": 0.03203, "volume": 2922378.0, "close_time": 1761022799999, "quote_volume": 94158.45773, "trades": 1433, "taker_buy_base": 1121100.0, "taker_buy_quote": 36153.74744 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.03203, "high": 0.03224, "low": 0.03196, "close": 0.03216, "volume": 1651035.0, "close_time": 1761026399999, "quote_volume": 53041.56639, "trades": 657, "taker_buy_base": 897771.0, "taker_buy_quote": 28845.43373 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.03215, "high": 0.03233, "low": 0.03209, "close": 0.03226, "volume": 1297152.0, "close_time": 1761029999999, "quote_volume": 41795.7429, "trades": 578, "taker_buy_base": 709829.0, "taker_buy_quote": 22877.46569 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.03226, "high": 0.03241, "low": 0.03217, "close": 0.0324, "volume": 1410740.0, "close_time": 1761033599999, "quote_volume": 45528.75836, "trades": 329, "taker_buy_base": 725428.0, "taker_buy_quote": 23411.25819 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03234, "high": 0.03237, "low": 0.03207, "close": 0.03223, "volume": 1851661.0, "close_time": 1761037199999, "quote_volume": 59640.98747, "trades": 399, "taker_buy_base": 859025.0, "taker_buy_quote": 27658.9425 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.03221, "high": 0.03229, "low": 0.03214, "close": 0.0322, "volume": 2591056.0, "close_time": 1761040799999, "quote_volume": 83419.84745, "trades": 519, "taker_buy_base": 1127863.0, "taker_buy_quote": 36318.69779 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.03222, "high": 0.03256, "low": 0.03201, "close": 0.03244, "volume": 5668047.0, "close_time": 1761044399999, "quote_volume": 182609.05626, "trades": 746, "taker_buy_base": 2529814.0, "taker_buy_quote": 81684.33256 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.03244, "high": 0.03258, "low": 0.03237, "close": 0.03252, "volume": 3060321.0, "close_time": 1761047999999, "quote_volume": 99354.41205, "trades": 391, "taker_buy_base": 1896957.0, "taker_buy_quote": 61580.28867 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.03251, "high": 0.03285, "low": 0.03243, "close": 0.03252, "volume": 2391478.0, "close_time": 1761051599999, "quote_volume": 78114.78752, "trades": 505, "taker_buy_base": 1212910.0, "taker_buy_quote": 39597.57717 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.03253, "high": 0.03277, "low": 0.03238, "close": 0.03261, "volume": 3131522.0, "close_time": 1761055199999, "quote_volume": 102028.04818, "trades": 770, "taker_buy_base": 1727179.0, "taker_buy_quote": 56262.41414 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0326, "high": 0.03389, "low": 0.0326, "close": 0.03385, "volume": 6659679.0, "close_time": 1761058799999, "quote_volume": 221731.28038, "trades": 1808, "taker_buy_base": 3071214.0, "taker_buy_quote": 102120.05276 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.03387, "high": 0.03421, "low": 0.03376, "close": 0.03406, "volume": 4575745.0, "close_time": 1761062399999, "quote_volume": 155604.56293, "trades": 1367, "taker_buy_base": 2161251.0, "taker_buy_quote": 73523.4966 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.03404, "high": 0.03412, "low": 0.03355, "close": 0.03361, "volume": 4008823.0, "close_time": 1761065999999, "quote_volume": 135827.84156, "trades": 856, "taker_buy_base": 1424232.0, "taker_buy_quote": 48258.81632 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.03365, "high": 0.03384, "low": 0.03334, "close": 0.03366, "volume": 2495942.0, "close_time": 1761069599999, "quote_volume": 83989.5944, "trades": 644, "taker_buy_base": 1335009.0, "taker_buy_quote": 44917.00018 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.03368, "high": 0.03373, "low": 0.0334, "close": 0.03348, "volume": 1330468.0, "close_time": 1761073199999, "quote_volume": 44592.76996, "trades": 422, "taker_buy_base": 785500.0, "taker_buy_quote": 26329.92086 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.03349, "high": 0.03359, "low": 0.03341, "close": 0.03347, "volume": 1066819.0, "close_time": 1761076799999, "quote_volume": 35757.25519, "trades": 287, "taker_buy_base": 690737.0, "taker_buy_quote": 23155.82619 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0335, "high": 0.03353, "low": 0.0331, "close": 0.03319, "volume": 1710947.0, "close_time": 1761080399999, "quote_volume": 56881.15188, "trades": 366, "taker_buy_base": 726738.0, "taker_buy_quote": 24153.51289 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.03318, "high": 0.03334, "low": 0.03281, "close": 0.03316, "volume": 2275867.0, "close_time": 1761083999999, "quote_volume": 75381.30267, "trades": 515, "taker_buy_base": 1218799.0, "taker_buy_quote": 40372.57804 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.03316, "high": 0.03318, "low": 0.03253, "close": 0.03262, "volume": 4470195.0, "close_time": 1761087599999, "quote_volume": 147073.50372, "trades": 854, "taker_buy_base": 2638941.0, "taker_buy_quote": 86931.17548 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0326, "high": 0.03269, "low": 0.03186, "close": 0.03192, "volume": 10244618.0, "close_time": 1761091199999, "quote_volume": 329012.25864, "trades": 2237, "taker_buy_base": 3488049.0, "taker_buy_quote": 112130.69107 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0319, "high": 0.0323, "low": 0.03174, "close": 0.03191, "volume": 10896312.0, "close_time": 1761094799999, "quote_volume": 348636.09408, "trades": 2431, "taker_buy_base": 5985404.0, "taker_buy_quote": 191581.78036 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.03191, "high": 0.03212, "low": 0.03181, "close": 0.032, "volume": 5536897.0, "close_time": 1761098399999, "quote_volume": 177100.02945, "trades": 1078, "taker_buy_base": 2237620.0, "taker_buy_quote": 71535.97622 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.03203, "high": 0.03217, "low": 0.03201, "close": 0.03209, "volume": 2090118.0, "close_time": 1761101999999, "quote_volume": 67102.00152, "trades": 321, "taker_buy_base": 588266.0, "taker_buy_quote": 18890.63155 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.03209, "high": 0.03221, "low": 0.03199, "close": 0.03217, "volume": 1121279.0, "close_time": 1761105599999, "quote_volume": 35955.64791, "trades": 249, "taker_buy_base": 592425.0, "taker_buy_quote": 18997.77535 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.03218, "high": 0.03249, "low": 0.03218, "close": 0.03243, "volume": 1318104.0, "close_time": 1761109199999, "quote_volume": 42575.67224, "trades": 320, "taker_buy_base": 710968.0, "taker_buy_quote": 22953.79497 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.03244, "high": 0.03244, "low": 0.03187, "close": 0.03213, "volume": 1819794.0, "close_time": 1761112799999, "quote_volume": 58488.12444, "trades": 577, "taker_buy_base": 977334.0, "taker_buy_quote": 31428.28044 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.0321, "high": 0.03217, "low": 0.032, "close": 0.03202, "volume": 1865554.0, "close_time": 1761116399999, "quote_volume": 59865.07438, "trades": 445, "taker_buy_base": 976934.0, "taker_buy_quote": 31353.22833 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.03202, "high": 0.03231, "low": 0.0319, "close": 0.03225, "volume": 1763737.0, "close_time": 1761119999999, "quote_volume": 56573.9117, "trades": 681, "taker_buy_base": 1200008.0, "taker_buy_quote": 38477.80794 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.03224, "high": 0.03224, "low": 0.03204, "close": 0.03214, "volume": 1945722.0, "close_time": 1761123599999, "quote_volume": 62513.98272, "trades": 426, "taker_buy_base": 998670.0, "taker_buy_quote": 32087.40766 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.03213, "high": 0.03222, "low": 0.0318, "close": 0.03186, "volume": 2207562.0, "close_time": 1761127199999, "quote_volume": 70593.2552, "trades": 553, "taker_buy_base": 1228679.0, "taker_buy_quote": 39249.47685 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.03185, "high": 0.03199, "low": 0.03178, "close": 0.03184, "volume": 1105677.0, "close_time": 1761130799999, "quote_volume": 35231.11128, "trades": 355, "taker_buy_base": 614376.0, "taker_buy_quote": 19571.47216 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.03182, "high": 0.03228, "low": 0.03156, "close": 0.03207, "volume": 4811980.0, "close_time": 1761134399999, "quote_volume": 153702.99587, "trades": 875, "taker_buy_base": 2439610.0, "taker_buy_quote": 78013.15079 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.03206, "high": 0.03225, "low": 0.03194, "close": 0.03204, "volume": 1583364.0, "close_time": 1761137999999, "quote_volume": 50830.66439, "trades": 390, "taker_buy_base": 835155.0, "taker_buy_quote": 26807.66182 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.03204, "high": 0.03238, "low": 0.03192, "close": 0.03234, "volume": 2151163.0, "close_time": 1761141599999, "quote_volume": 69030.42878, "trades": 596, "taker_buy_base": 1305166.0, "taker_buy_quote": 41870.90261 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.03234, "high": 0.03234, "low": 0.03168, "close": 0.03226, "volume": 5036752.0, "close_time": 1761145199999, "quote_volume": 160837.44675, "trades": 1218, "taker_buy_base": 2426972.0, "taker_buy_quote": 77528.17905 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.03227, "high": 0.03237, "low": 0.03181, "close": 0.03212, "volume": 2182735.0, "close_time": 1761148799999, "quote_volume": 70079.68989, "trades": 1788, "taker_buy_base": 1070055.0, "taker_buy_quote": 34354.66586 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.03214, "high": 0.03219, "low": 0.03178, "close": 0.03191, "volume": 3555873.0, "close_time": 1761152399999, "quote_volume": 113672.41904, "trades": 1608, "taker_buy_base": 1451890.0, "taker_buy_quote": 46378.55026 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.03191, "high": 0.03203, "low": 0.03158, "close": 0.03168, "volume": 1272410.0, "close_time": 1761155999999, "quote_volume": 40490.68009, "trades": 705, "taker_buy_base": 569218.0, "taker_buy_quote": 18115.15969 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.03169, "high": 0.03183, "low": 0.03157, "close": 0.03166, "volume": 1443224.0, "close_time": 1761159599999, "quote_volume": 45746.84095, "trades": 530, "taker_buy_base": 603950.0, "taker_buy_quote": 19145.13479 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.03166, "high": 0.03196, "low": 0.03144, "close": 0.03172, "volume": 2610963.0, "close_time": 1761163199999, "quote_volume": 82710.97991, "trades": 771, "taker_buy_base": 1398909.0, "taker_buy_quote": 44354.96316 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.03171, "high": 0.03177, "low": 0.0314, "close": 0.03144, "volume": 1231582.0, "close_time": 1761166799999, "quote_volume": 38859.8738, "trades": 403, "taker_buy_base": 542319.0, "taker_buy_quote": 17112.42786 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.03145, "high": 0.03146, "low": 0.03063, "close": 0.03108, "volume": 6655211.0, "close_time": 1761170399999, "quote_volume": 206412.41078, "trades": 1571, "taker_buy_base": 2737427.0, "taker_buy_quote": 84847.68832 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.03108, "high": 0.0312, "low": 0.03086, "close": 0.03101, "volume": 2189269.0, "close_time": 1761173999999, "quote_volume": 67899.55184, "trades": 458, "taker_buy_base": 824964.0, "taker_buy_quote": 25601.24186 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.03105, "high": 0.03159, "low": 0.03105, "close": 0.03151, "volume": 4205973.0, "close_time": 1761177599999, "quote_volume": 132088.57482, "trades": 787, "taker_buy_base": 2242601.0, "taker_buy_quote": 70388.43712 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03153, "high": 0.03172, "low": 0.03146, "close": 0.03169, "volume": 1573509.0, "close_time": 1761181199999, "quote_volume": 49729.09443, "trades": 487, "taker_buy_base": 713574.0, "taker_buy_quote": 22557.3258 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.03169, "high": 0.03183, "low": 0.03163, "close": 0.03164, "volume": 485120.0, "close_time": 1761184799999, "quote_volume": 15382.48927, "trades": 174, "taker_buy_base": 184622.0, "taker_buy_quote": 5859.73988 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.03162, "high": 0.03179, "low": 0.03161, "close": 0.03173, "volume": 1516106.0, "close_time": 1761188399999, "quote_volume": 48090.69549, "trades": 267, "taker_buy_base": 487096.0, "taker_buy_quote": 15455.5435 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.03173, "high": 0.03183, "low": 0.03171, "close": 0.03175, "volume": 1384492.0, "close_time": 1761191999999, "quote_volume": 43969.64115, "trades": 269, "taker_buy_base": 691884.0, "taker_buy_quote": 21975.95831 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03174, "high": 0.03189, "low": 0.0317, "close": 0.03179, "volume": 1145051.0, "close_time": 1761195599999, "quote_volume": 36378.52535, "trades": 194, "taker_buy_base": 641728.0, "taker_buy_quote": 20386.0602 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.03181, "high": 0.03189, "low": 0.03174, "close": 0.03189, "volume": 474209.0, "close_time": 1761199199999, "quote_volume": 15074.02967, "trades": 152, "taker_buy_base": 291818.0, "taker_buy_quote": 9276.86642 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.03188, "high": 0.03222, "low": 0.0318, "close": 0.0322, "volume": 1899249.0, "close_time": 1761202799999, "quote_volume": 60947.57219, "trades": 538, "taker_buy_base": 976396.0, "taker_buy_quote": 31344.53213 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0322, "high": 0.0322, "low": 0.03197, "close": 0.03204, "volume": 915595.0, "close_time": 1761206399999, "quote_volume": 29352.77424, "trades": 275, "taker_buy_base": 484463.0, "taker_buy_quote": 15526.19048 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03206, "high": 0.0322, "low": 0.03205, "close": 0.03209, "volume": 913069.0, "close_time": 1761209999999, "quote_volume": 29326.087, "trades": 334, "taker_buy_base": 290012.0, "taker_buy_quote": 9316.41457 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.03209, "high": 0.03211, "low": 0.03203, "close": 0.03207, "volume": 658685.0, "close_time": 1761213599999, "quote_volume": 21116.52081, "trades": 213, "taker_buy_base": 288026.0, "taker_buy_quote": 9234.35708 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.03208, "high": 0.03218, "low": 0.03203, "close": 0.03209, "volume": 1032185.0, "close_time": 1761217199999, "quote_volume": 33126.13708, "trades": 252, "taker_buy_base": 420266.0, "taker_buy_quote": 13493.0953 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.03207, "high": 0.03211, "low": 0.03186, "close": 0.03194, "volume": 1575548.0, "close_time": 1761220799999, "quote_volume": 50389.80138, "trades": 350, "taker_buy_base": 784354.0, "taker_buy_quote": 25080.80381 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03192, "high": 0.03197, "low": 0.03167, "close": 0.03195, "volume": 1896184.0, "close_time": 1761224399999, "quote_volume": 60407.35021, "trades": 517, "taker_buy_base": 907663.0, "taker_buy_quote": 28919.75116 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.03195, "high": 0.03217, "low": 0.03182, "close": 0.03201, "volume": 1253728.0, "close_time": 1761227999999, "quote_volume": 40145.03084, "trades": 454, "taker_buy_base": 532663.0, "taker_buy_quote": 17073.45864 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.03204, "high": 0.0321, "low": 0.03177, "close": 0.03203, "volume": 1043646.0, "close_time": 1761231599999, "quote_volume": 33328.67997, "trades": 403, "taker_buy_base": 535121.0, "taker_buy_quote": 17091.01476 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.03199, "high": 0.03225, "low": 0.03192, "close": 0.03214, "volume": 3514472.0, "close_time": 1761235199999, "quote_volume": 112988.06266, "trades": 700, "taker_buy_base": 1615062.0, "taker_buy_quote": 51904.47986 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.03217, "high": 0.03233, "low": 0.03201, "close": 0.03227, "volume": 1307489.0, "close_time": 1761238799999, "quote_volume": 42023.0711, "trades": 359, "taker_buy_base": 658225.0, "taker_buy_quote": 21155.19096 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.03227, "high": 0.03238, "low": 0.03199, "close": 0.03231, "volume": 2476110.0, "close_time": 1761242399999, "quote_volume": 79757.35709, "trades": 607, "taker_buy_base": 1303182.0, "taker_buy_quote": 42001.08303 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.03233, "high": 0.03234, "low": 0.03204, "close": 0.03206, "volume": 503447.0, "close_time": 1761245999999, "quote_volume": 16205.34044, "trades": 179, "taker_buy_base": 262607.0, "taker_buy_quote": 8454.18216 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.03207, "high": 0.0321, "low": 0.03195, "close": 0.03207, "volume": 1272381.0, "close_time": 1761249599999, "quote_volume": 40777.67613, "trades": 357, "taker_buy_base": 690179.0, "taker_buy_quote": 22120.62635 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.03205, "high": 0.03205, "low": 0.03172, "close": 0.0318, "volume": 1802994.0, "close_time": 1761253199999, "quote_volume": 57567.06094, "trades": 468, "taker_buy_base": 973110.0, "taker_buy_quote": 31076.57233 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0318, "high": 0.03193, "low": 0.03178, "close": 0.03184, "volume": 1060214.0, "close_time": 1761256799999, "quote_volume": 33784.64982, "trades": 225, "taker_buy_base": 549859.0, "taker_buy_quote": 17527.4035 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.03189, "high": 0.03199, "low": 0.03181, "close": 0.03192, "volume": 971076.0, "close_time": 1761260399999, "quote_volume": 30981.57512, "trades": 265, "taker_buy_base": 574566.0, "taker_buy_quote": 18335.13251 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.03192, "high": 0.03196, "low": 0.03184, "close": 0.03195, "volume": 1704234.0, "close_time": 1761263999999, "quote_volume": 54397.42974, "trades": 208, "taker_buy_base": 1389585.0, "taker_buy_quote": 44355.82597 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.03198, "high": 0.03211, "low": 0.0319, "close": 0.03206, "volume": 2216559.0, "close_time": 1761267599999, "quote_volume": 70937.54862, "trades": 335, "taker_buy_base": 967970.0, "taker_buy_quote": 30964.95317 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.03205, "high": 0.03208, "low": 0.03193, "close": 0.03201, "volume": 588271.0, "close_time": 1761271199999, "quote_volume": 18828.09632, "trades": 172, "taker_buy_base": 328308.0, "taker_buy_quote": 10509.1802 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.032, "high": 0.03201, "low": 0.03188, "close": 0.03193, "volume": 740368.0, "close_time": 1761274799999, "quote_volume": 23655.43206, "trades": 187, "taker_buy_base": 291438.0, "taker_buy_quote": 9311.75954 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.03193, "high": 0.03193, "low": 0.0318, "close": 0.03192, "volume": 751654.0, "close_time": 1761278399999, "quote_volume": 23946.71123, "trades": 215, "taker_buy_base": 381671.0, "taker_buy_quote": 12159.13329 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03191, "high": 0.03253, "low": 0.03188, "close": 0.03242, "volume": 4490035.0, "close_time": 1761281999999, "quote_volume": 144167.4187, "trades": 610, "taker_buy_base": 3419727.0, "taker_buy_quote": 109638.68982 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.03242, "high": 0.03255, "low": 0.03234, "close": 0.03247, "volume": 965557.0, "close_time": 1761285599999, "quote_volume": 31332.99599, "trades": 296, "taker_buy_base": 634824.0, "taker_buy_quote": 20596.53358 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.03247, "high": 0.03249, "low": 0.03239, "close": 0.03248, "volume": 1193622.0, "close_time": 1761289199999, "quote_volume": 38720.86051, "trades": 310, "taker_buy_base": 487922.0, "taker_buy_quote": 15837.4707 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.03242, "high": 0.03248, "low": 0.03224, "close": 0.03238, "volume": 945282.0, "close_time": 1761292799999, "quote_volume": 30608.71215, "trades": 254, "taker_buy_base": 463178.0, "taker_buy_quote": 14995.2108 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.03236, "high": 0.03257, "low": 0.03227, "close": 0.03246, "volume": 870471.0, "close_time": 1761296399999, "quote_volume": 28205.50021, "trades": 251, "taker_buy_base": 478110.0, "taker_buy_quote": 15495.86703 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.03247, "high": 0.03251, "low": 0.03239, "close": 0.03242, "volume": 423328.0, "close_time": 1761299999999, "quote_volume": 13738.36716, "trades": 129, "taker_buy_base": 165701.0, "taker_buy_quote": 5377.69774 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.03241, "high": 0.03243, "low": 0.03222, "close": 0.03222, "volume": 834911.0, "close_time": 1761303599999, "quote_volume": 26988.4056, "trades": 235, "taker_buy_base": 423122.0, "taker_buy_quote": 13676.36262 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.03221, "high": 0.03223, "low": 0.03197, "close": 0.03218, "volume": 1109051.0, "close_time": 1761307199999, "quote_volume": 35630.6335, "trades": 239, "taker_buy_base": 530075.0, "taker_buy_quote": 17036.06889 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.03226, "high": 0.03296, "low": 0.03222, "close": 0.03251, "volume": 6346247.0, "close_time": 1761310799999, "quote_volume": 207079.00711, "trades": 1588, "taker_buy_base": 3577874.0, "taker_buy_quote": 116680.36305 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.03251, "high": 0.03261, "low": 0.03225, "close": 0.03246, "volume": 2884352.0, "close_time": 1761314399999, "quote_volume": 93662.64374, "trades": 709, "taker_buy_base": 1520845.0, "taker_buy_quote": 49403.79498 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.03248, "high": 0.03249, "low": 0.03203, "close": 0.03218, "volume": 5398145.0, "close_time": 1761317999999, "quote_volume": 173899.79021, "trades": 1205, "taker_buy_base": 2712891.0, "taker_buy_quote": 87421.8147 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.03218, "high": 0.0323, "low": 0.03202, "close": 0.0321, "volume": 2007542.0, "close_time": 1761321599999, "quote_volume": 64545.29053, "trades": 536, "taker_buy_base": 1304653.0, "taker_buy_quote": 41934.24099 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03211, "high": 0.03211, "low": 0.03192, "close": 0.03206, "volume": 1396452.0, "close_time": 1761325199999, "quote_volume": 44693.91209, "trades": 348, "taker_buy_base": 847268.0, "taker_buy_quote": 27127.22592 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.03205, "high": 0.03219, "low": 0.03204, "close": 0.03208, "volume": 704718.0, "close_time": 1761328799999, "quote_volume": 22623.54636, "trades": 207, "taker_buy_base": 520298.0, "taker_buy_quote": 16701.25374 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.03207, "high": 0.03224, "low": 0.03205, "close": 0.03221, "volume": 769250.0, "close_time": 1761332399999, "quote_volume": 24739.87318, "trades": 174, "taker_buy_base": 526131.0, "taker_buy_quote": 16919.1185 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.03222, "high": 0.0325, "low": 0.03222, "close": 0.03242, "volume": 1162419.0, "close_time": 1761335999999, "quote_volume": 37660.37623, "trades": 313, "taker_buy_base": 714792.0, "taker_buy_quote": 23147.63527 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.03241, "high": 0.03259, "low": 0.0324, "close": 0.03256, "volume": 978386.0, "close_time": 1761339599999, "quote_volume": 31820.50732, "trades": 242, "taker_buy_base": 800445.0, "taker_buy_quote": 26034.93819 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.03258, "high": 0.03266, "low": 0.03252, "close": 0.03261, "volume": 731728.0, "close_time": 1761343199999, "quote_volume": 23848.85808, "trades": 181, "taker_buy_base": 333078.0, "taker_buy_quote": 10855.6378 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.03259, "high": 0.03261, "low": 0.03252, "close": 0.03258, "volume": 465712.0, "close_time": 1761346799999, "quote_volume": 15172.26838, "trades": 115, "taker_buy_base": 180695.0, "taker_buy_quote": 5886.7909 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.03256, "high": 0.03259, "low": 0.03248, "close": 0.03256, "volume": 258974.0, "close_time": 1761350399999, "quote_volume": 8423.76332, "trades": 96, "taker_buy_base": 184540.0, "taker_buy_quote": 6003.12673 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03257, "high": 0.03258, "low": 0.03237, "close": 0.03243, "volume": 1027138.0, "close_time": 1761353999999, "quote_volume": 33311.61015, "trades": 204, "taker_buy_base": 390220.0, "taker_buy_quote": 12660.28434 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.03244, "high": 0.03257, "low": 0.03241, "close": 0.03249, "volume": 1128320.0, "close_time": 1761357599999, "quote_volume": 36657.03346, "trades": 260, "taker_buy_base": 743015.0, "taker_buy_quote": 24142.99451 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.03249, "high": 0.03256, "low": 0.03242, "close": 0.03248, "volume": 3257582.0, "close_time": 1761361199999, "quote_volume": 105737.56168, "trades": 470, "taker_buy_base": 2162157.0, "taker_buy_quote": 70176.99332 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.03247, "high": 0.0325, "low": 0.0323, "close": 0.03233, "volume": 1361110.0, "close_time": 1761364799999, "quote_volume": 44057.21283, "trades": 278, "taker_buy_base": 688531.0, "taker_buy_quote": 22283.91627 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.03234, "high": 0.0325, "low": 0.03234, "close": 0.03239, "volume": 841572.0, "close_time": 1761368399999, "quote_volume": 27293.24623, "trades": 151, "taker_buy_base": 380544.0, "taker_buy_quote": 12345.94983 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.03239, "high": 0.03243, "low": 0.03233, "close": 0.03242, "volume": 683047.0, "close_time": 1761371999999, "quote_volume": 22113.30072, "trades": 174, "taker_buy_base": 382300.0, "taker_buy_quote": 12376.95626 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.03243, "high": 0.03243, "low": 0.03234, "close": 0.03236, "volume": 551865.0, "close_time": 1761375599999, "quote_volume": 17872.84313, "trades": 172, "taker_buy_base": 242675.0, "taker_buy_quote": 7858.93414 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.03238, "high": 0.03254, "low": 0.03235, "close": 0.03239, "volume": 1128038.0, "close_time": 1761379199999, "quote_volume": 36569.45702, "trades": 260, "taker_buy_base": 499319.0, "taker_buy_quote": 16196.66547 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.03239, "high": 0.03247, "low": 0.03236, "close": 0.03246, "volume": 526113.0, "close_time": 1761382799999, "quote_volume": 17064.63993, "trades": 131, "taker_buy_base": 165650.0, "taker_buy_quote": 5372.5918 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.03246, "high": 0.03246, "low": 0.0323, "close": 0.03232, "volume": 574979.0, "close_time": 1761386399999, "quote_volume": 18610.773, "trades": 108, "taker_buy_base": 280799.0, "taker_buy_quote": 9086.84978 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.03232, "high": 0.03234, "low": 0.03219, "close": 0.03221, "volume": 578008.0, "close_time": 1761389999999, "quote_volume": 18650.11668, "trades": 127, "taker_buy_base": 283711.0, "taker_buy_quote": 9157.15838 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0322, "high": 0.03233, "low": 0.03215, "close": 0.03229, "volume": 1124925.0, "close_time": 1761393599999, "quote_volume": 36267.03853, "trades": 199, "taker_buy_base": 481174.0, "taker_buy_quote": 15517.63625 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.03228, "high": 0.03247, "low": 0.03227, "close": 0.03239, "volume": 1784231.0, "close_time": 1761397199999, "quote_volume": 57794.04252, "trades": 279, "taker_buy_base": 864503.0, "taker_buy_quote": 27995.728 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.03239, "high": 0.03239, "low": 0.03229, "close": 0.03234, "volume": 361037.0, "close_time": 1761400799999, "quote_volume": 11677.5302, "trades": 93, "taker_buy_base": 205082.0, "taker_buy_quote": 6633.52314 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.03235, "high": 0.03259, "low": 0.03235, "close": 0.03258, "volume": 1645580.0, "close_time": 1761404399999, "quote_volume": 53491.0106, "trades": 275, "taker_buy_base": 1023146.0, "taker_buy_quote": 33263.3742 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.03259, "high": 0.03262, "low": 0.03242, "close": 0.03248, "volume": 2568088.0, "close_time": 1761407999999, "quote_volume": 83479.12329, "trades": 415, "taker_buy_base": 1049739.0, "taker_buy_quote": 34125.57406 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.03248, "high": 0.03254, "low": 0.03245, "close": 0.03248, "volume": 446128.0, "close_time": 1761411599999, "quote_volume": 14496.78042, "trades": 147, "taker_buy_base": 162539.0, "taker_buy_quote": 5281.46998 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.03248, "high": 0.03261, "low": 0.03247, "close": 0.03257, "volume": 1912238.0, "close_time": 1761415199999, "quote_volume": 62294.16037, "trades": 291, "taker_buy_base": 1197036.0, "taker_buy_quote": 38988.28079 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.03256, "high": 0.03283, "low": 0.03255, "close": 0.03278, "volume": 2591170.0, "close_time": 1761418799999, "quote_volume": 84857.07939, "trades": 400, "taker_buy_base": 1118094.0, "taker_buy_quote": 36587.1388 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.03275, "high": 0.03276, "low": 0.03262, "close": 0.03273, "volume": 695137.0, "close_time": 1761422399999, "quote_volume": 22725.66939, "trades": 152, "taker_buy_base": 382431.0, "taker_buy_quote": 12508.19581 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.03273, "high": 0.0328, "low": 0.03266, "close": 0.03266, "volume": 681347.0, "close_time": 1761425999999, "quote_volume": 22299.34148, "trades": 163, "taker_buy_base": 231041.0, "taker_buy_quote": 7559.65091 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.03268, "high": 0.03272, "low": 0.03253, "close": 0.03259, "volume": 1046483.0, "close_time": 1761429599999, "quote_volume": 34118.66411, "trades": 244, "taker_buy_base": 829414.0, "taker_buy_quote": 27037.16277 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.03258, "high": 0.03269, "low": 0.03253, "close": 0.03262, "volume": 788554.0, "close_time": 1761433199999, "quote_volume": 25720.99182, "trades": 216, "taker_buy_base": 478441.0, "taker_buy_quote": 15604.89446 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.03261, "high": 0.03266, "low": 0.03257, "close": 0.03257, "volume": 847994.0, "close_time": 1761436799999, "quote_volume": 27655.53826, "trades": 131, "taker_buy_base": 441175.0, "taker_buy_quote": 14382.2775 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.03259, "high": 0.03263, "low": 0.03249, "close": 0.03258, "volume": 444165.0, "close_time": 1761440399999, "quote_volume": 14472.32785, "trades": 153, "taker_buy_base": 178222.0, "taker_buy_quote": 5811.41818 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.03256, "high": 0.03262, "low": 0.03239, "close": 0.03249, "volume": 957888.0, "close_time": 1761443999999, "quote_volume": 31160.1683, "trades": 292, "taker_buy_base": 316379.0, "taker_buy_quote": 10295.57215 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.03247, "high": 0.03249, "low": 0.03237, "close": 0.03242, "volume": 502960.0, "close_time": 1761447599999, "quote_volume": 16317.19683, "trades": 159, "taker_buy_base": 273102.0, "taker_buy_quote": 8861.33841 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.03239, "high": 0.03244, "low": 0.03234, "close": 0.03238, "volume": 194033.0, "close_time": 1761451199999, "quote_volume": 6285.19993, "trades": 70, "taker_buy_base": 133492.0, "taker_buy_quote": 4324.35188 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.03239, "high": 0.03256, "low": 0.03238, "close": 0.0325, "volume": 671625.0, "close_time": 1761454799999, "quote_volume": 21823.808, "trades": 132, "taker_buy_base": 422979.0, "taker_buy_quote": 13742.59883 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.03249, "high": 0.03276, "low": 0.03248, "close": 0.03274, "volume": 969114.0, "close_time": 1761458399999, "quote_volume": 31640.17746, "trades": 321, "taker_buy_base": 479839.0, "taker_buy_quote": 15668.57175 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.03274, "high": 0.03293, "low": 0.03274, "close": 0.03292, "volume": 1113035.0, "close_time": 1761461999999, "quote_volume": 36533.81436, "trades": 345, "taker_buy_base": 660002.0, "taker_buy_quote": 21668.1591 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.03292, "high": 0.03295, "low": 0.03279, "close": 0.03289, "volume": 917376.0, "close_time": 1761465599999, "quote_volume": 30160.24369, "trades": 192, "taker_buy_base": 592754.0, "taker_buy_quote": 19488.35039 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.03295, "high": 0.03308, "low": 0.03294, "close": 0.033, "volume": 1621111.0, "close_time": 1761469199999, "quote_volume": 53488.66845, "trades": 358, "taker_buy_base": 1005737.0, "taker_buy_quote": 33173.63277 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.033, "high": 0.03332, "low": 0.03292, "close": 0.03321, "volume": 2562866.0, "close_time": 1761472799999, "quote_volume": 84895.65576, "trades": 564, "taker_buy_base": 1252460.0, "taker_buy_quote": 41503.04078 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.03321, "high": 0.03321, "low": 0.03301, "close": 0.03301, "volume": 1035917.0, "close_time": 1761476399999, "quote_volume": 34306.6256, "trades": 244, "taker_buy_base": 453862.0, "taker_buy_quote": 15031.99251 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.03301, "high": 0.0334, "low": 0.03295, "close": 0.03336, "volume": 1589473.0, "close_time": 1761479999999, "quote_volume": 52865.16273, "trades": 414, "taker_buy_base": 811946.0, "taker_buy_quote": 27009.88484 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.03337, "high": 0.03348, "low": 0.03331, "close": 0.03344, "volume": 2126202.0, "close_time": 1761483599999, "quote_volume": 70968.64133, "trades": 475, "taker_buy_base": 1202958.0, "taker_buy_quote": 40150.25932 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.03345, "high": 0.03353, "low": 0.03332, "close": 0.03341, "volume": 1108355.0, "close_time": 1761487199999, "quote_volume": 37048.92683, "trades": 269, "taker_buy_base": 544708.0, "taker_buy_quote": 18206.9992 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0334, "high": 0.0334, "low": 0.03327, "close": 0.03334, "volume": 1025491.0, "close_time": 1761490799999, "quote_volume": 34170.81039, "trades": 248, "taker_buy_base": 678596.0, "taker_buy_quote": 22610.28326 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.03335, "high": 0.03337, "low": 0.03322, "close": 0.03335, "volume": 862459.0, "close_time": 1761494399999, "quote_volume": 28733.05313, "trades": 295, "taker_buy_base": 405160.0, "taker_buy_quote": 13497.9329 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.03335, "high": 0.03336, "low": 0.03312, "close": 0.03325, "volume": 2740402.0, "close_time": 1761497999999, "quote_volume": 91096.22223, "trades": 571, "taker_buy_base": 1318931.0, "taker_buy_quote": 43870.63395 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.03327, "high": 0.03333, "low": 0.03323, "close": 0.03325, "volume": 1312234.0, "close_time": 1761501599999, "quote_volume": 43676.07732, "trades": 272, "taker_buy_base": 416121.0, "taker_buy_quote": 13851.6867 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.03328, "high": 0.03335, "low": 0.03326, "close": 0.03331, "volume": 1244069.0, "close_time": 1761505199999, "quote_volume": 41431.91245, "trades": 270, "taker_buy_base": 747021.0, "taker_buy_quote": 24877.4955 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.03329, "high": 0.03329, "low": 0.03314, "close": 0.03315, "volume": 1222737.0, "close_time": 1761508799999, "quote_volume": 40603.11325, "trades": 233, "taker_buy_base": 524059.0, "taker_buy_quote": 17394.94433 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.03315, "high": 0.03317, "low": 0.03297, "close": 0.03308, "volume": 1418529.0, "close_time": 1761512399999, "quote_volume": 46920.53898, "trades": 239, "taker_buy_base": 514319.0, "taker_buy_quote": 17029.4186 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.03307, "high": 0.03321, "low": 0.03297, "close": 0.0332, "volume": 776673.0, "close_time": 1761515999999, "quote_volume": 25682.44761, "trades": 147, "taker_buy_base": 270052.0, "taker_buy_quote": 8937.76533 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.03319, "high": 0.03372, "low": 0.03319, "close": 0.03362, "volume": 2648388.0, "close_time": 1761519599999, "quote_volume": 88766.73793, "trades": 602, "taker_buy_base": 1523044.0, "taker_buy_quote": 51040.30618 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.03363, "high": 0.03369, "low": 0.03339, "close": 0.03341, "volume": 696524.0, "close_time": 1761523199999, "quote_volume": 23346.76449, "trades": 179, "taker_buy_base": 241483.0, "taker_buy_quote": 8095.54045 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03343, "high": 0.03371, "low": 0.03343, "close": 0.03364, "volume": 715764.0, "close_time": 1761526799999, "quote_volume": 24023.12136, "trades": 166, "taker_buy_base": 365146.0, "taker_buy_quote": 12251.51938 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.03357, "high": 0.03387, "low": 0.03353, "close": 0.03376, "volume": 2216815.0, "close_time": 1761530399999, "quote_volume": 74841.25073, "trades": 356, "taker_buy_base": 1362179.0, "taker_buy_quote": 45995.54668 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.03373, "high": 0.0338, "low": 0.03361, "close": 0.0337, "volume": 799174.0, "close_time": 1761533999999, "quote_volume": 26957.78493, "trades": 173, "taker_buy_base": 413107.0, "taker_buy_quote": 13937.64047 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.03369, "high": 0.03371, "low": 0.0335, "close": 0.03356, "volume": 1175080.0, "close_time": 1761537599999, "quote_volume": 39485.9473, "trades": 242, "taker_buy_base": 359165.0, "taker_buy_quote": 12063.0593 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.03356, "high": 0.03367, "low": 0.03351, "close": 0.03365, "volume": 987026.0, "close_time": 1761541199999, "quote_volume": 33156.94849, "trades": 205, "taker_buy_base": 450118.0, "taker_buy_quote": 15120.88487 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0336, "high": 0.03382, "low": 0.03358, "close": 0.0337, "volume": 1238486.0, "close_time": 1761544799999, "quote_volume": 41722.58313, "trades": 282, "taker_buy_base": 572347.0, "taker_buy_quote": 19270.00224 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.03366, "high": 0.03379, "low": 0.03349, "close": 0.03372, "volume": 1176377.0, "close_time": 1761548399999, "quote_volume": 39600.02718, "trades": 304, "taker_buy_base": 519160.0, "taker_buy_quote": 17465.57357 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.03371, "high": 0.03375, "low": 0.03335, "close": 0.03352, "volume": 2127059.0, "close_time": 1761551999999, "quote_volume": 71320.84146, "trades": 406, "taker_buy_base": 752276.0, "taker_buy_quote": 25229.64152 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.03351, "high": 0.03353, "low": 0.03313, "close": 0.03318, "volume": 2327306.0, "close_time": 1761555599999, "quote_volume": 77511.70951, "trades": 379, "taker_buy_base": 1443928.0, "taker_buy_quote": 48069.98634 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.03317, "high": 0.03319, "low": 0.03278, "close": 0.03284, "volume": 2068528.0, "close_time": 1761559199999, "quote_volume": 68173.10898, "trades": 619, "taker_buy_base": 803661.0, "taker_buy_quote": 26485.9243 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.03285, "high": 0.03294, "low": 0.03275, "close": 0.03283, "volume": 1442258.0, "close_time": 1761562799999, "quote_volume": 47387.01561, "trades": 483, "taker_buy_base": 737572.0, "taker_buy_quote": 24236.59315 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.03285, "high": 0.03306, "low": 0.03278, "close": 0.03305, "volume": 1530450.0, "close_time": 1761566399999, "quote_volume": 50435.72807, "trades": 500, "taker_buy_base": 650011.0, "taker_buy_quote": 21427.52682 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.03306, "high": 0.03309, "low": 0.03282, "close": 0.03284, "volume": 561361.0, "close_time": 1761569999999, "quote_volume": 18510.76199, "trades": 260, "taker_buy_base": 173404.0, "taker_buy_quote": 5723.62868 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.03284, "high": 0.03298, "low": 0.03249, "close": 0.03277, "volume": 1187225.0, "close_time": 1761573599999, "quote_volume": 38923.48161, "trades": 498, "taker_buy_base": 490018.0, "taker_buy_quote": 16067.29886 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.03278, "high": 0.0328, "low": 0.03231, "close": 0.03239, "volume": 6162189.0, "close_time": 1761577199999, "quote_volume": 199878.02277, "trades": 795, "taker_buy_base": 2839622.0, "taker_buy_quote": 92087.36822 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.03239, "high": 0.03267, "low": 0.03235, "close": 0.03252, "volume": 2576558.0, "close_time": 1761580799999, "quote_volume": 83719.9097, "trades": 565, "taker_buy_base": 1172915.0, "taker_buy_quote": 38092.49254 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.03255, "high": 0.03314, "low": 0.03254, "close": 0.03312, "volume": 2095900.0, "close_time": 1761584399999, "quote_volume": 68939.80728, "trades": 464, "taker_buy_base": 1116667.0, "taker_buy_quote": 36739.30185 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.03313, "high": 0.03349, "low": 0.03309, "close": 0.03341, "volume": 3884360.0, "close_time": 1761587999999, "quote_volume": 129348.40242, "trades": 624, "taker_buy_base": 2266582.0, "taker_buy_quote": 75490.94777 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0334, "high": 0.03347, "low": 0.03328, "close": 0.0333, "volume": 1906257.0, "close_time": 1761591599999, "quote_volume": 63632.9084, "trades": 397, "taker_buy_base": 839771.0, "taker_buy_quote": 28031.60872 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.03331, "high": 0.03337, "low": 0.03299, "close": 0.03305, "volume": 2427256.0, "close_time": 1761595199999, "quote_volume": 80522.12187, "trades": 472, "taker_buy_base": 1364768.0, "taker_buy_quote": 45274.36329 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.03306, "high": 0.03306, "low": 0.0328, "close": 0.03281, "volume": 1346046.0, "close_time": 1761598799999, "quote_volume": 44290.51184, "trades": 349, "taker_buy_base": 549168.0, "taker_buy_quote": 18072.7299 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.03279, "high": 0.03301, "low": 0.0327, "close": 0.03285, "volume": 798308.0, "close_time": 1761602399999, "quote_volume": 26244.99045, "trades": 204, "taker_buy_base": 390179.0, "taker_buy_quote": 12829.50497 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.03285, "high": 0.033, "low": 0.03266, "close": 0.03271, "volume": 1238093.0, "close_time": 1761605999999, "quote_volume": 40705.41614, "trades": 353, "taker_buy_base": 688201.0, "taker_buy_quote": 22621.55259 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.03271, "high": 0.03274, "low": 0.03242, "close": 0.03267, "volume": 2520546.0, "close_time": 1761609599999, "quote_volume": 81997.62922, "trades": 752, "taker_buy_base": 1267940.0, "taker_buy_quote": 41234.89178 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.03267, "high": 0.03285, "low": 0.03253, "close": 0.03265, "volume": 1385858.0, "close_time": 1761613199999, "quote_volume": 45307.90334, "trades": 551, "taker_buy_base": 727959.0, "taker_buy_quote": 23808.4448 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.03267, "high": 0.03287, "low": 0.03267, "close": 0.03282, "volume": 734259.0, "close_time": 1761616799999, "quote_volume": 24060.81462, "trades": 382, "taker_buy_base": 392948.0, "taker_buy_quote": 12874.63943 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.03283, "high": 0.03289, "low": 0.03239, "close": 0.03263, "volume": 1878727.0, "close_time": 1761620399999, "quote_volume": 61292.67038, "trades": 574, "taker_buy_base": 496928.0, "taker_buy_quote": 16214.30842 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0326, "high": 0.03269, "low": 0.03244, "close": 0.03261, "volume": 970439.0, "close_time": 1761623999999, "quote_volume": 31597.64307, "trades": 400, "taker_buy_base": 456678.0, "taker_buy_quote": 14862.72903 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.03259, "high": 0.03295, "low": 0.03253, "close": 0.0329, "volume": 836852.0, "close_time": 1761627599999, "quote_volume": 27393.7492, "trades": 410, "taker_buy_base": 358739.0, "taker_buy_quote": 11742.62848 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.03289, "high": 0.03308, "low": 0.03247, "close": 0.03248, "volume": 3586347.0, "close_time": 1761631199999, "quote_volume": 117633.90274, "trades": 791, "taker_buy_base": 1124886.0, "taker_buy_quote": 36918.93869 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.03248, "high": 0.03303, "low": 0.03243, "close": 0.033, "volume": 3091369.0, "close_time": 1761634799999, "quote_volume": 100957.28561, "trades": 779, "taker_buy_base": 1450882.0, "taker_buy_quote": 47452.07318 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.03303, "high": 0.03314, "low": 0.03269, "close": 0.03275, "volume": 1832580.0, "close_time": 1761638399999, "quote_volume": 60287.56608, "trades": 683, "taker_buy_base": 999819.0, "taker_buy_quote": 32861.77118 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.03275, "high": 0.03297, "low": 0.03273, "close": 0.03292, "volume": 1505385.0, "close_time": 1761641999999, "quote_volume": 49479.55173, "trades": 507, "taker_buy_base": 901441.0, "taker_buy_quote": 29621.16781 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.03292, "high": 0.03304, "low": 0.03263, "close": 0.03271, "volume": 7338327.0, "close_time": 1761645599999, "quote_volume": 241080.48781, "trades": 1316, "taker_buy_base": 3272742.0, "taker_buy_quote": 107542.84624 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0327, "high": 0.03275, "low": 0.03258, "close": 0.03274, "volume": 2511539.0, "close_time": 1761649199999, "quote_volume": 81976.43719, "trades": 682, "taker_buy_base": 1039301.0, "taker_buy_quote": 33935.29817 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.03274, "high": 0.03283, "low": 0.03263, "close": 0.03267, "volume": 1227700.0, "close_time": 1761652799999, "quote_volume": 40179.21649, "trades": 416, "taker_buy_base": 754149.0, "taker_buy_quote": 24684.01038 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.03267, "high": 0.03291, "low": 0.03262, "close": 0.03289, "volume": 990440.0, "close_time": 1761656399999, "quote_volume": 32433.24009, "trades": 412, "taker_buy_base": 739690.0, "taker_buy_quote": 24219.94911 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.03289, "high": 0.03343, "low": 0.03289, "close": 0.03305, "volume": 14825062.0, "close_time": 1761659999999, "quote_volume": 491743.36429, "trades": 2534, "taker_buy_base": 5125326.0, "taker_buy_quote": 170001.7518 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.03305, "high": 0.03307, "low": 0.03213, "close": 0.03272, "volume": 11455581.0, "close_time": 1761663599999, "quote_volume": 375564.99538, "trades": 3368, "taker_buy_base": 3817199.0, "taker_buy_quote": 124966.71824 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.03272, "high": 0.03289, "low": 0.03252, "close": 0.03268, "volume": 1718192.0, "close_time": 1761667199999, "quote_volume": 56217.90142, "trades": 568, "taker_buy_base": 760887.0, "taker_buy_quote": 24896.06542 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.03267, "high": 0.03292, "low": 0.03258, "close": 0.03282, "volume": 1965966.0, "close_time": 1761670799999, "quote_volume": 64424.36628, "trades": 551, "taker_buy_base": 1025822.0, "taker_buy_quote": 33629.14164 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.03283, "high": 0.03293, "low": 0.03273, "close": 0.03282, "volume": 1170575.0, "close_time": 1761674399999, "quote_volume": 38452.71771, "trades": 290, "taker_buy_base": 775715.0, "taker_buy_quote": 25480.79901 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.03283, "high": 0.0329, "low": 0.03265, "close": 0.03274, "volume": 1288994.0, "close_time": 1761677999999, "quote_volume": 42226.35623, "trades": 330, "taker_buy_base": 697089.0, "taker_buy_quote": 22831.47155 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.03274, "high": 0.03275, "low": 0.03217, "close": 0.03228, "volume": 3826899.0, "close_time": 1761681599999, "quote_volume": 124147.45464, "trades": 712, "taker_buy_base": 1962374.0, "taker_buy_quote": 63616.24063 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.03227, "high": 0.0323, "low": 0.03162, "close": 0.03172, "volume": 10843887.0, "close_time": 1761685199999, "quote_volume": 345407.69185, "trades": 2284, "taker_buy_base": 3494224.0, "taker_buy_quote": 111292.09012 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.03171, "high": 0.03189, "low": 0.03134, "close": 0.03177, "volume": 4027517.0, "close_time": 1761688799999, "quote_volume": 127354.36547, "trades": 1019, "taker_buy_base": 1802882.0, "taker_buy_quote": 57032.89326 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.03179, "high": 0.03206, "low": 0.03165, "close": 0.03203, "volume": 1402646.0, "close_time": 1761692399999, "quote_volume": 44667.54813, "trades": 280, "taker_buy_base": 580463.0, "taker_buy_quote": 18501.77655 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.03203, "high": 0.03203, "low": 0.03187, "close": 0.03194, "volume": 1090560.0, "close_time": 1761695999999, "quote_volume": 34823.98627, "trades": 353, "taker_buy_base": 735129.0, "taker_buy_quote": 23472.34112 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03194, "high": 0.03205, "low": 0.03186, "close": 0.03192, "volume": 851325.0, "close_time": 1761699599999, "quote_volume": 27205.97163, "trades": 327, "taker_buy_base": 445212.0, "taker_buy_quote": 14221.90269 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.03192, "high": 0.0322, "low": 0.03189, "close": 0.03203, "volume": 498875.0, "close_time": 1761703199999, "quote_volume": 15991.77051, "trades": 278, "taker_buy_base": 271335.0, "taker_buy_quote": 8698.1521 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.03203, "high": 0.03205, "low": 0.03199, "close": 0.03199, "volume": 530463.0, "close_time": 1761706799999, "quote_volume": 16982.9318, "trades": 173, "taker_buy_base": 150944.0, "taker_buy_quote": 4833.57128 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.032, "high": 0.032, "low": 0.03182, "close": 0.03191, "volume": 3101937.0, "close_time": 1761710399999, "quote_volume": 98914.58423, "trades": 459, "taker_buy_base": 1186167.0, "taker_buy_quote": 37825.52629 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.03191, "high": 0.03205, "low": 0.03189, "close": 0.032, "volume": 985708.0, "close_time": 1761713999999, "quote_volume": 31507.20828, "trades": 253, "taker_buy_base": 705742.0, "taker_buy_quote": 22557.1176 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.03199, "high": 0.03213, "low": 0.03197, "close": 0.03207, "volume": 707027.0, "close_time": 1761717599999, "quote_volume": 22654.01872, "trades": 321, "taker_buy_base": 345162.0, "taker_buy_quote": 11061.04304 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.03205, "high": 0.03209, "low": 0.03198, "close": 0.03206, "volume": 868089.0, "close_time": 1761721199999, "quote_volume": 27813.37573, "trades": 283, "taker_buy_base": 328999.0, "taker_buy_quote": 10541.709 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.03205, "high": 0.03221, "low": 0.03202, "close": 0.03215, "volume": 1212419.0, "close_time": 1761724799999, "quote_volume": 38949.52775, "trades": 378, "taker_buy_base": 734317.0, "taker_buy_quote": 23593.09425 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.03214, "high": 0.03216, "low": 0.03194, "close": 0.032, "volume": 3080764.0, "close_time": 1761728399999, "quote_volume": 98750.09042, "trades": 593, "taker_buy_base": 1574444.0, "taker_buy_quote": 50495.71469 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.032, "high": 0.03209, "low": 0.03193, "close": 0.03203, "volume": 899841.0, "close_time": 1761731999999, "quote_volume": 28812.26978, "trades": 266, "taker_buy_base": 362108.0, "taker_buy_quote": 11594.53107 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.03204, "high": 0.03244, "low": 0.03203, "close": 0.03228, "volume": 1983571.0, "close_time": 1761735599999, "quote_volume": 63974.77816, "trades": 545, "taker_buy_base": 1042100.0, "taker_buy_quote": 33611.51267 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.03228, "high": 0.03247, "low": 0.03224, "close": 0.03237, "volume": 1284167.0, "close_time": 1761739199999, "quote_volume": 41615.10007, "trades": 407, "taker_buy_base": 580349.0, "taker_buy_quote": 18800.74175 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03237, "high": 0.03243, "low": 0.03231, "close": 0.03239, "volume": 631305.0, "close_time": 1761742799999, "quote_volume": 20433.15041, "trades": 307, "taker_buy_base": 359770.0, "taker_buy_quote": 11646.1192 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.03239, "high": 0.03253, "low": 0.03226, "close": 0.03231, "volume": 1042821.0, "close_time": 1761746399999, "quote_volume": 33780.08048, "trades": 509, "taker_buy_base": 651272.0, "taker_buy_quote": 21105.0653 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.03232, "high": 0.03242, "low": 0.03218, "close": 0.03239, "volume": 809825.0, "close_time": 1761749999999, "quote_volume": 26147.3054, "trades": 496, "taker_buy_base": 348049.0, "taker_buy_quote": 11240.23862 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.03239, "high": 0.03245, "low": 0.03186, "close": 0.03203, "volume": 1313960.0, "close_time": 1761753599999, "quote_volume": 42255.35904, "trades": 764, "taker_buy_base": 640674.0, "taker_buy_quote": 20607.7329 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03202, "high": 0.0322, "low": 0.03185, "close": 0.03208, "volume": 5006040.0, "close_time": 1761757199999, "quote_volume": 160253.6354, "trades": 1230, "taker_buy_base": 2698388.0, "taker_buy_quote": 86385.06856 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.03209, "high": 0.0327, "low": 0.03208, "close": 0.03269, "volume": 2090854.0, "close_time": 1761760799999, "quote_volume": 67778.35786, "trades": 739, "taker_buy_base": 1083314.0, "taker_buy_quote": 35127.16182 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.03271, "high": 0.03274, "low": 0.03122, "close": 0.03223, "volume": 19469005.0, "close_time": 1761764399999, "quote_volume": 622029.7997, "trades": 6433, "taker_buy_base": 9350824.0, "taker_buy_quote": 299094.56799 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.03223, "high": 0.03262, "low": 0.03215, "close": 0.03242, "volume": 3855396.0, "close_time": 1761767999999, "quote_volume": 124732.57226, "trades": 1514, "taker_buy_base": 2280613.0, "taker_buy_quote": 73752.25032 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.03243, "high": 0.0328, "low": 0.03228, "close": 0.03263, "volume": 2409726.0, "close_time": 1761771599999, "quote_volume": 78491.35373, "trades": 1147, "taker_buy_base": 1112939.0, "taker_buy_quote": 36264.65077 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.03264, "high": 0.0327, "low": 0.03247, "close": 0.03257, "volume": 1073885.0, "close_time": 1761775199999, "quote_volume": 34967.02013, "trades": 334, "taker_buy_base": 546455.0, "taker_buy_quote": 17800.18146 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.03256, "high": 0.0326, "low": 0.0324, "close": 0.03241, "volume": 1161869.0, "close_time": 1761778799999, "quote_volume": 37722.2841, "trades": 396, "taker_buy_base": 293432.0, "taker_buy_quote": 9533.37833 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.03241, "high": 0.03242, "low": 0.03189, "close": 0.03204, "volume": 3000766.0, "close_time": 1761782399999, "quote_volume": 96484.964, "trades": 883, "taker_buy_base": 1079983.0, "taker_buy_quote": 34709.10253 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03204, "high": 0.03224, "low": 0.0318, "close": 0.03222, "volume": 2098562.0, "close_time": 1761785999999, "quote_volume": 67202.49599, "trades": 785, "taker_buy_base": 849833.0, "taker_buy_quote": 27236.39916 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.03222, "high": 0.03232, "low": 0.03202, "close": 0.03216, "volume": 998162.0, "close_time": 1761789599999, "quote_volume": 32104.65369, "trades": 510, "taker_buy_base": 368313.0, "taker_buy_quote": 11835.96514 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.03216, "high": 0.03236, "low": 0.03211, "close": 0.03232, "volume": 398551.0, "close_time": 1761793199999, "quote_volume": 12851.98954, "trades": 346, "taker_buy_base": 208971.0, "taker_buy_quote": 6741.69998 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.03233, "high": 0.03236, "low": 0.03205, "close": 0.03212, "volume": 655789.0, "close_time": 1761796799999, "quote_volume": 21097.55552, "trades": 349, "taker_buy_base": 427065.0, "taker_buy_quote": 13736.2143 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03212, "high": 0.03217, "low": 0.031, "close": 0.03129, "volume": 5702570.0, "close_time": 1761800399999, "quote_volume": 179313.06513, "trades": 2637, "taker_buy_base": 2555545.0, "taker_buy_quote": 80279.26262 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0313, "high": 0.0319, "low": 0.03124, "close": 0.03186, "volume": 1380646.0, "close_time": 1761803999999, "quote_volume": 43442.19068, "trades": 822, "taker_buy_base": 700266.0, "taker_buy_quote": 22060.65008 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.03186, "high": 0.03192, "low": 0.03159, "close": 0.03179, "volume": 2435024.0, "close_time": 1761807599999, "quote_volume": 77243.91535, "trades": 629, "taker_buy_base": 1784918.0, "taker_buy_quote": 56608.36295 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.03179, "high": 0.03207, "low": 0.03173, "close": 0.03196, "volume": 702254.0, "close_time": 1761811199999, "quote_volume": 22451.20428, "trades": 402, "taker_buy_base": 300891.0, "taker_buy_quote": 9619.75485 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.03197, "high": 0.03197, "low": 0.03163, "close": 0.03165, "volume": 2116468.0, "close_time": 1761814799999, "quote_volume": 67129.45157, "trades": 847, "taker_buy_base": 1200702.0, "taker_buy_quote": 38092.22185 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.03166, "high": 0.03168, "low": 0.03146, "close": 0.03148, "volume": 1857845.0, "close_time": 1761818399999, "quote_volume": 58625.02181, "trades": 846, "taker_buy_base": 759414.0, "taker_buy_quote": 23958.61853 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.03148, "high": 0.03165, "low": 0.03143, "close": 0.03151, "volume": 2076563.0, "close_time": 1761821999999, "quote_volume": 65454.23436, "trades": 669, "taker_buy_base": 979536.0, "taker_buy_quote": 30878.64823 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.03151, "high": 0.03155, "low": 0.0312, "close": 0.03126, "volume": 7747403.0, "close_time": 1761825599999, "quote_volume": 242528.46881, "trades": 1157, "taker_buy_base": 3209040.0, "taker_buy_quote": 100437.43027 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03127, "high": 0.03132, "low": 0.03053, "close": 0.03079, "volume": 12783488.0, "close_time": 1761829199999, "quote_volume": 394560.7809, "trades": 2697, "taker_buy_base": 6260003.0, "taker_buy_quote": 192968.338 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.03078, "high": 0.03089, "low": 0.03015, "close": 0.03016, "volume": 5289496.0, "close_time": 1761832799999, "quote_volume": 161130.42959, "trades": 2019, "taker_buy_base": 2251596.0, "taker_buy_quote": 68556.59077 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.03016, "high": 0.03046, "low": 0.03011, "close": 0.03033, "volume": 4866192.0, "close_time": 1761836399999, "quote_volume": 147377.74262, "trades": 1389, "taker_buy_base": 2741768.0, "taker_buy_quote": 83055.53554 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.03032, "high": 0.03036, "low": 0.02997, "close": 0.03009, "volume": 5111675.0, "close_time": 1761839999999, "quote_volume": 154039.47441, "trades": 1561, "taker_buy_base": 2244407.0, "taker_buy_quote": 67611.71509 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0301, "high": 0.03029, "low": 0.02996, "close": 0.03017, "volume": 3166176.0, "close_time": 1761843599999, "quote_volume": 95367.67351, "trades": 1034, "taker_buy_base": 1481790.0, "taker_buy_quote": 44634.62785 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.03018, "high": 0.03019, "low": 0.02957, "close": 0.02994, "volume": 4608187.0, "close_time": 1761847199999, "quote_volume": 137516.35391, "trades": 1918, "taker_buy_base": 2008411.0, "taker_buy_quote": 59929.4687 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.02993, "high": 0.02994, "low": 0.02964, "close": 0.02974, "volume": 2330245.0, "close_time": 1761850799999, "quote_volume": 69519.72797, "trades": 1216, "taker_buy_base": 1066361.0, "taker_buy_quote": 31812.56553 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.02975, "high": 0.02989, "low": 0.02957, "close": 0.02973, "volume": 1883645.0, "close_time": 1761854399999, "quote_volume": 55990.6101, "trades": 1123, "taker_buy_base": 789474.0, "taker_buy_quote": 23478.82882 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.02972, "high": 0.0302, "low": 0.02963, "close": 0.03017, "volume": 3775690.0, "close_time": 1761857999999, "quote_volume": 113123.94012, "trades": 2009, "taker_buy_base": 2360980.0, "taker_buy_quote": 70742.74312 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.03018, "high": 0.03035, "low": 0.0301, "close": 0.03029, "volume": 1610584.0, "close_time": 1761861599999, "quote_volume": 48659.49327, "trades": 539, "taker_buy_base": 849036.0, "taker_buy_quote": 25650.29914 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.03029, "high": 0.03044, "low": 0.03027, "close": 0.03044, "volume": 803678.0, "close_time": 1761865199999, "quote_volume": 24396.54884, "trades": 305, "taker_buy_base": 441347.0, "taker_buy_quote": 13394.12769 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.03045, "high": 0.03064, "low": 0.03033, "close": 0.0306, "volume": 1193589.0, "close_time": 1761868799999, "quote_volume": 36395.61135, "trades": 277, "taker_buy_base": 623463.0, "taker_buy_quote": 19007.69984 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03062, "high": 0.03078, "low": 0.03048, "close": 0.03071, "volume": 832506.0, "close_time": 1761872399999, "quote_volume": 25491.0465, "trades": 260, "taker_buy_base": 399906.0, "taker_buy_quote": 12246.27534 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0307, "high": 0.03087, "low": 0.03065, "close": 0.03078, "volume": 1482459.0, "close_time": 1761875999999, "quote_volume": 45633.5237, "trades": 309, "taker_buy_base": 779571.0, "taker_buy_quote": 24003.73305 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.03078, "high": 0.0308, "low": 0.03055, "close": 0.03067, "volume": 642893.0, "close_time": 1761879599999, "quote_volume": 19719.26881, "trades": 199, "taker_buy_base": 318786.0, "taker_buy_quote": 9770.33767 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.03067, "high": 0.03076, "low": 0.03061, "close": 0.03066, "volume": 371836.0, "close_time": 1761883199999, "quote_volume": 11407.30028, "trades": 164, "taker_buy_base": 173896.0, "taker_buy_quote": 5332.98915 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.03074, "high": 0.03098, "low": 0.03072, "close": 0.03095, "volume": 1156290.0, "close_time": 1761886799999, "quote_volume": 35696.01007, "trades": 292, "taker_buy_base": 524256.0, "taker_buy_quote": 16176.24386 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.03095, "high": 0.03095, "low": 0.03077, "close": 0.03077, "volume": 673977.0, "close_time": 1761890399999, "quote_volume": 20796.33806, "trades": 168, "taker_buy_base": 146151.0, "taker_buy_quote": 4508.85648 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0308, "high": 0.03081, "low": 0.0306, "close": 0.03066, "volume": 1896827.0, "close_time": 1761893999999, "quote_volume": 58200.43105, "trades": 493, "taker_buy_base": 742061.0, "taker_buy_quote": 22763.12283 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.03068, "high": 0.03072, "low": 0.03054, "close": 0.0306, "volume": 1956323.0, "close_time": 1761897599999, "quote_volume": 59959.86063, "trades": 478, "taker_buy_base": 1350729.0, "taker_buy_quote": 41410.20391 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.03061, "high": 0.03069, "low": 0.03048, "close": 0.03062, "volume": 2391271.0, "close_time": 1761901199999, "quote_volume": 73098.7697, "trades": 495, "taker_buy_base": 1467455.0, "taker_buy_quote": 44845.07824 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.03063, "high": 0.03072, "low": 0.03053, "close": 0.03057, "volume": 1153063.0, "close_time": 1761904799999, "quote_volume": 35273.77435, "trades": 405, "taker_buy_base": 666093.0, "taker_buy_quote": 20382.92914 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.03057, "high": 0.03073, "low": 0.03056, "close": 0.03059, "volume": 1828835.0, "close_time": 1761908399999, "quote_volume": 56046.72978, "trades": 511, "taker_buy_base": 1320650.0, "taker_buy_quote": 40468.37863 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.03058, "high": 0.03097, "low": 0.03057, "close": 0.03094, "volume": 2115013.0, "close_time": 1761911999999, "quote_volume": 65006.9891, "trades": 579, "taker_buy_base": 1271103.0, "taker_buy_quote": 39064.37278 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.03094, "high": 0.03127, "low": 0.0309, "close": 0.03091, "volume": 7254593.0, "close_time": 1761915599999, "quote_volume": 225317.55197, "trades": 1470, "taker_buy_base": 3778400.0, "taker_buy_quote": 117375.61422 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.03091, "high": 0.03116, "low": 0.03083, "close": 0.03112, "volume": 2283353.0, "close_time": 1761919199999, "quote_volume": 70772.57498, "trades": 953, "taker_buy_base": 1382244.0, "taker_buy_quote": 42844.42829 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.03113, "high": 0.03136, "low": 0.03093, "close": 0.03132, "volume": 2530208.0, "close_time": 1761922799999, "quote_volume": 78711.60213, "trades": 874, "taker_buy_base": 1254859.0, "taker_buy_quote": 39033.58722 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.03133, "high": 0.03148, "low": 0.03104, "close": 0.03109, "volume": 2563795.0, "close_time": 1761926399999, "quote_volume": 80182.23405, "trades": 510, "taker_buy_base": 1423521.0, "taker_buy_quote": 44535.81555 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.03105, "high": 0.03122, "low": 0.03045, "close": 0.03049, "volume": 4762931.0, "close_time": 1761929999999, "quote_volume": 147065.96835, "trades": 885, "taker_buy_base": 2309204.0, "taker_buy_quote": 71335.8352 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.03049, "high": 0.03061, "low": 0.03025, "close": 0.03046, "volume": 3286910.0, "close_time": 1761933599999, "quote_volume": 99915.449, "trades": 768, "taker_buy_base": 1713361.0, "taker_buy_quote": 52105.39256 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.03047, "high": 0.03095, "low": 0.03047, "close": 0.03078, "volume": 2165351.0, "close_time": 1761937199999, "quote_volume": 66479.51336, "trades": 438, "taker_buy_base": 1131174.0, "taker_buy_quote": 34736.53471 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.03075, "high": 0.03117, "low": 0.03062, "close": 0.03103, "volume": 1863637.0, "close_time": 1761940799999, "quote_volume": 57510.6538, "trades": 357, "taker_buy_base": 949115.0, "taker_buy_quote": 29319.81221 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.03104, "high": 0.03108, "low": 0.03066, "close": 0.03069, "volume": 1259863.0, "close_time": 1761944399999, "quote_volume": 38890.11385, "trades": 239, "taker_buy_base": 466751.0, "taker_buy_quote": 14426.75823 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.03068, "high": 0.03076, "low": 0.03062, "close": 0.03071, "volume": 1296659.0, "close_time": 1761947999999, "quote_volume": 39792.75485, "trades": 290, "taker_buy_base": 598101.0, "taker_buy_quote": 18359.77165 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0307, "high": 0.03093, "low": 0.0307, "close": 0.03086, "volume": 1530183.0, "close_time": 1761951599999, "quote_volume": 47185.49177, "trades": 442, "taker_buy_base": 555173.0, "taker_buy_quote": 17121.47572 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.03086, "high": 0.03092, "low": 0.03082, "close": 0.03087, "volume": 1674274.0, "close_time": 1761955199999, "quote_volume": 51670.44525, "trades": 277, "taker_buy_base": 968417.0, "taker_buy_quote": 29890.10195 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03086, "high": 0.03089, "low": 0.03072, "close": 0.03088, "volume": 1227285.0, "close_time": 1761958799999, "quote_volume": 37809.73774, "trades": 445, "taker_buy_base": 607513.0, "taker_buy_quote": 18723.12089 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.03089, "high": 0.03099, "low": 0.03083, "close": 0.03084, "volume": 583721.0, "close_time": 1761962399999, "quote_volume": 18037.21956, "trades": 239, "taker_buy_base": 258885.0, "taker_buy_quote": 8000.5471 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.03083, "high": 0.03094, "low": 0.03067, "close": 0.03092, "volume": 1076311.0, "close_time": 1761965999999, "quote_volume": 33094.05435, "trades": 340, "taker_buy_base": 392229.0, "taker_buy_quote": 12066.34166 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.03092, "high": 0.03102, "low": 0.03092, "close": 0.03099, "volume": 466074.0, "close_time": 1761969599999, "quote_volume": 14438.78859, "trades": 221, "taker_buy_base": 283448.0, "taker_buy_quote": 8782.33524 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.03098, "high": 0.03098, "low": 0.0308, "close": 0.03086, "volume": 937250.0, "close_time": 1761973199999, "quote_volume": 28929.63579, "trades": 281, "taker_buy_base": 561889.0, "taker_buy_quote": 17337.87329 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.03085, "high": 0.03091, "low": 0.03074, "close": 0.03083, "volume": 1599441.0, "close_time": 1761976799999, "quote_volume": 49348.28275, "trades": 427, "taker_buy_base": 945240.0, "taker_buy_quote": 29155.17097 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.03084, "high": 0.03089, "low": 0.03078, "close": 0.03089, "volume": 1145160.0, "close_time": 1761980399999, "quote_volume": 35305.18326, "trades": 377, "taker_buy_base": 452880.0, "taker_buy_quote": 13965.24382 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.0309, "high": 0.03123, "low": 0.03088, "close": 0.03119, "volume": 1365067.0, "close_time": 1761983999999, "quote_volume": 42445.10769, "trades": 466, "taker_buy_base": 823626.0, "taker_buy_quote": 25608.24433 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03119, "high": 0.03134, "low": 0.03108, "close": 0.03133, "volume": 1281506.0, "close_time": 1761987599999, "quote_volume": 39985.91921, "trades": 582, "taker_buy_base": 436042.0, "taker_buy_quote": 13613.11755 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.03133, "high": 0.03137, "low": 0.03108, "close": 0.0311, "volume": 2324433.0, "close_time": 1761991199999, "quote_volume": 72578.33777, "trades": 951, "taker_buy_base": 953616.0, "taker_buy_quote": 29774.82462 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.03111, "high": 0.0313, "low": 0.03105, "close": 0.03123, "volume": 704197.0, "close_time": 1761994799999, "quote_volume": 21957.01234, "trades": 301, "taker_buy_base": 347304.0, "taker_buy_quote": 10835.48718 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.03124, "high": 0.03137, "low": 0.03123, "close": 0.03133, "volume": 870469.0, "close_time": 1761998399999, "quote_volume": 27266.2344, "trades": 329, "taker_buy_base": 438480.0, "taker_buy_quote": 13733.89919 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.03134, "high": 0.03143, "low": 0.0313, "close": 0.03135, "volume": 464385.0, "close_time": 1762001999999, "quote_volume": 14564.36845, "trades": 248, "taker_buy_base": 157444.0, "taker_buy_quote": 4939.83604 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.03137, "high": 0.03143, "low": 0.03112, "close": 0.03128, "volume": 1120798.0, "close_time": 1762005599999, "quote_volume": 35101.10159, "trades": 313, "taker_buy_base": 422585.0, "taker_buy_quote": 13244.76529 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.03129, "high": 0.03132, "low": 0.03098, "close": 0.03117, "volume": 769902.0, "close_time": 1762009199999, "quote_volume": 23957.00853, "trades": 389, "taker_buy_base": 381731.0, "taker_buy_quote": 11878.1448 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.03116, "high": 0.0314, "low": 0.03114, "close": 0.03132, "volume": 1173483.0, "close_time": 1762012799999, "quote_volume": 36680.55862, "trades": 536, "taker_buy_base": 485880.0, "taker_buy_quote": 15190.36762 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.03133, "high": 0.03149, "low": 0.03129, "close": 0.03141, "volume": 1375357.0, "close_time": 1762016399999, "quote_volume": 43160.5275, "trades": 518, "taker_buy_base": 675563.0, "taker_buy_quote": 21208.01474 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.03141, "high": 0.03152, "low": 0.03135, "close": 0.03145, "volume": 1278821.0, "close_time": 1762019999999, "quote_volume": 40212.12346, "trades": 471, "taker_buy_base": 520493.0, "taker_buy_quote": 16368.69185 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.03145, "high": 0.0315, "low": 0.03141, "close": 0.03148, "volume": 657912.0, "close_time": 1762023599999, "quote_volume": 20699.939, "trades": 198, "taker_buy_base": 404522.0, "taker_buy_quote": 12731.50701 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.03148, "high": 0.03148, "low": 0.0314, "close": 0.03145, "volume": 695008.0, "close_time": 1762027199999, "quote_volume": 21853.57181, "trades": 184, "taker_buy_base": 305880.0, "taker_buy_quote": 9618.18358 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.03146, "high": 0.03162, "low": 0.03143, "close": 0.03149, "volume": 481973.0, "close_time": 1762030799999, "quote_volume": 15198.26979, "trades": 208, "taker_buy_base": 180441.0, "taker_buy_quote": 5688.75442 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.03149, "high": 0.03151, "low": 0.03118, "close": 0.03121, "volume": 894792.0, "close_time": 1762034399999, "quote_volume": 28089.87589, "trades": 221, "taker_buy_base": 373328.0, "taker_buy_quote": 11735.11828 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.03121, "high": 0.03137, "low": 0.03117, "close": 0.03137, "volume": 969224.0, "close_time": 1762037999999, "quote_volume": 30324.03557, "trades": 281, "taker_buy_base": 518887.0, "taker_buy_quote": 16233.16971 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.03136, "high": 0.03154, "low": 0.03131, "close": 0.03152, "volume": 1991123.0, "close_time": 1762041599999, "quote_volume": 62629.27126, "trades": 378, "taker_buy_base": 1321732.0, "taker_buy_quote": 41587.31908 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03153, "high": 0.03161, "low": 0.03139, "close": 0.03144, "volume": 2077411.0, "close_time": 1762045199999, "quote_volume": 65403.55042, "trades": 432, "taker_buy_base": 1358433.0, "taker_buy_quote": 42776.2608 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.03144, "high": 0.03148, "low": 0.03127, "close": 0.03129, "volume": 1117416.0, "close_time": 1762048799999, "quote_volume": 34998.21328, "trades": 255, "taker_buy_base": 447348.0, "taker_buy_quote": 14011.99918 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.03129, "high": 0.03144, "low": 0.03124, "close": 0.03131, "volume": 437027.0, "close_time": 1762052399999, "quote_volume": 13685.95752, "trades": 182, "taker_buy_base": 234645.0, "taker_buy_quote": 7350.79667 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0313, "high": 0.03131, "low": 0.03123, "close": 0.03125, "volume": 204949.0, "close_time": 1762055999999, "quote_volume": 6408.91597, "trades": 119, "taker_buy_base": 107537.0, "taker_buy_quote": 3363.5145 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.03127, "high": 0.03166, "low": 0.03127, "close": 0.03162, "volume": 529082.0, "close_time": 1762059599999, "quote_volume": 16642.82515, "trades": 233, "taker_buy_base": 254755.0, "taker_buy_quote": 8015.3692 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.03161, "high": 0.03163, "low": 0.03137, "close": 0.03163, "volume": 980103.0, "close_time": 1762063199999, "quote_volume": 30899.95993, "trades": 222, "taker_buy_base": 455826.0, "taker_buy_quote": 14367.12197 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.03164, "high": 0.03167, "low": 0.03153, "close": 0.03163, "volume": 1406061.0, "close_time": 1762066799999, "quote_volume": 44467.9811, "trades": 252, "taker_buy_base": 816264.0, "taker_buy_quote": 25826.8697 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.03163, "high": 0.032, "low": 0.03163, "close": 0.03183, "volume": 6078102.0, "close_time": 1762070399999, "quote_volume": 193545.213, "trades": 914, "taker_buy_base": 2951972.0, "taker_buy_quote": 93986.69298 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.03184, "high": 0.0319, "low": 0.03167, "close": 0.03172, "volume": 1209858.0, "close_time": 1762073999999, "quote_volume": 38490.54111, "trades": 248, "taker_buy_base": 514332.0, "taker_buy_quote": 16374.00101 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.03172, "high": 0.0318, "low": 0.03145, "close": 0.0315, "volume": 3722205.0, "close_time": 1762077599999, "quote_volume": 117855.3529, "trades": 567, "taker_buy_base": 1686152.0, "taker_buy_quote": 53420.61273 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.03151, "high": 0.03162, "low": 0.03131, "close": 0.03148, "volume": 1600084.0, "close_time": 1762081199999, "quote_volume": 50387.94751, "trades": 438, "taker_buy_base": 680035.0, "taker_buy_quote": 21410.86007 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.03149, "high": 0.03185, "low": 0.03149, "close": 0.03181, "volume": 1923620.0, "close_time": 1762084799999, "quote_volume": 61047.46294, "trades": 420, "taker_buy_base": 991934.0, "taker_buy_quote": 31470.11729 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.03182, "high": 0.03186, "low": 0.03168, "close": 0.03176, "volume": 1468729.0, "close_time": 1762088399999, "quote_volume": 46641.59351, "trades": 348, "taker_buy_base": 664832.0, "taker_buy_quote": 21114.19328 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.03175, "high": 0.03178, "low": 0.03147, "close": 0.03164, "volume": 2529751.0, "close_time": 1762091999999, "quote_volume": 80043.37477, "trades": 480, "taker_buy_base": 798827.0, "taker_buy_quote": 25253.26057 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.03163, "high": 0.0317, "low": 0.03099, "close": 0.03115, "volume": 2488305.0, "close_time": 1762095599999, "quote_volume": 77861.31313, "trades": 796, "taker_buy_base": 988270.0, "taker_buy_quote": 30929.63826 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.03113, "high": 0.03132, "low": 0.03102, "close": 0.03102, "volume": 2801880.0, "close_time": 1762099199999, "quote_volume": 87162.54806, "trades": 732, "taker_buy_base": 1563711.0, "taker_buy_quote": 48657.31119 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.03101, "high": 0.03129, "low": 0.03081, "close": 0.03129, "volume": 1663333.0, "close_time": 1762102799999, "quote_volume": 51596.79357, "trades": 480, "taker_buy_base": 750052.0, "taker_buy_quote": 23284.63903 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.03129, "high": 0.03135, "low": 0.03113, "close": 0.03126, "volume": 1358015.0, "close_time": 1762106399999, "quote_volume": 42398.79391, "trades": 292, "taker_buy_base": 616305.0, "taker_buy_quote": 19238.96203 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.03128, "high": 0.03133, "low": 0.03119, "close": 0.0312, "volume": 731176.0, "close_time": 1762109999999, "quote_volume": 22862.4562, "trades": 156, "taker_buy_base": 217128.0, "taker_buy_quote": 6790.76284 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0312, "high": 0.0313, "low": 0.03109, "close": 0.03128, "volume": 1967643.0, "close_time": 1762113599999, "quote_volume": 61433.94301, "trades": 290, "taker_buy_base": 830071.0, "taker_buy_quote": 25920.37107 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.03126, "high": 0.0314, "low": 0.03122, "close": 0.03137, "volume": 830402.0, "close_time": 1762117199999, "quote_volume": 25998.64819, "trades": 198, "taker_buy_base": 386116.0, "taker_buy_quote": 12091.9906 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.03137, "high": 0.03153, "low": 0.03137, "close": 0.03151, "volume": 1082733.0, "close_time": 1762120799999, "quote_volume": 34039.55192, "trades": 187, "taker_buy_base": 527717.0, "taker_buy_quote": 16601.33929 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0315, "high": 0.03168, "low": 0.03146, "close": 0.03157, "volume": 1605477.0, "close_time": 1762124399999, "quote_volume": 50698.03419, "trades": 250, "taker_buy_base": 791698.0, "taker_buy_quote": 25008.26162 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.03157, "high": 0.03198, "low": 0.03157, "close": 0.03192, "volume": 3349706.0, "close_time": 1762127999999, "quote_volume": 106315.15494, "trades": 673, "taker_buy_base": 2569172.0, "taker_buy_quote": 81492.57653 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03193, "high": 0.03204, "low": 0.03147, "close": 0.03147, "volume": 1531724.0, "close_time": 1762131599999, "quote_volume": 48785.5032, "trades": 521, "taker_buy_base": 606850.0, "taker_buy_quote": 19343.10764 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.03146, "high": 0.03149, "low": 0.03119, "close": 0.0313, "volume": 1902996.0, "close_time": 1762135199999, "quote_volume": 59568.76245, "trades": 413, "taker_buy_base": 792410.0, "taker_buy_quote": 24819.50711 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.03129, "high": 0.03132, "low": 0.03086, "close": 0.03103, "volume": 2355859.0, "close_time": 1762138799999, "quote_volume": 73150.35541, "trades": 714, "taker_buy_base": 1107268.0, "taker_buy_quote": 34379.97499 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.03106, "high": 0.03108, "low": 0.03008, "close": 0.03015, "volume": 3650658.0, "close_time": 1762142399999, "quote_volume": 111435.3656, "trades": 1296, "taker_buy_base": 1447921.0, "taker_buy_quote": 44198.14298 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.03015, "high": 0.03038, "low": 0.02994, "close": 0.03034, "volume": 3661600.0, "close_time": 1762145999999, "quote_volume": 110102.33647, "trades": 1123, "taker_buy_base": 1558578.0, "taker_buy_quote": 46884.22631 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.03033, "high": 0.03056, "low": 0.03005, "close": 0.03009, "volume": 1753795.0, "close_time": 1762149599999, "quote_volume": 53134.86539, "trades": 728, "taker_buy_base": 742188.0, "taker_buy_quote": 22513.63077 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.03007, "high": 0.0302, "low": 0.02962, "close": 0.02989, "volume": 4470732.0, "close_time": 1762153199999, "quote_volume": 133658.49837, "trades": 1138, "taker_buy_base": 1939447.0, "taker_buy_quote": 57987.68793 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.02988, "high": 0.03018, "low": 0.02971, "close": 0.02993, "volume": 6561098.0, "close_time": 1762156799999, "quote_volume": 196634.87109, "trades": 1154, "taker_buy_base": 3451117.0, "taker_buy_quote": 103452.29372 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.02992, "high": 0.03007, "low": 0.02976, "close": 0.02999, "volume": 1593214.0, "close_time": 1762160399999, "quote_volume": 47693.84652, "trades": 580, "taker_buy_base": 909085.0, "taker_buy_quote": 27225.3949 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.02995, "high": 0.03032, "low": 0.02973, "close": 0.02978, "volume": 3349473.0, "close_time": 1762163999999, "quote_volume": 100672.61673, "trades": 635, "taker_buy_base": 1622487.0, "taker_buy_quote": 48714.0873 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0298, "high": 0.02997, "low": 0.02952, "close": 0.02966, "volume": 3574670.0, "close_time": 1762167599999, "quote_volume": 106359.3327, "trades": 2195, "taker_buy_base": 1681910.0, "taker_buy_quote": 50093.13365 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.02965, "high": 0.03008, "low": 0.02965, "close": 0.02996, "volume": 1389280.0, "close_time": 1762171199999, "quote_volume": 41574.97531, "trades": 1283, "taker_buy_base": 883575.0, "taker_buy_quote": 26443.132 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.02996, "high": 0.03015, "low": 0.02987, "close": 0.02998, "volume": 1062282.0, "close_time": 1762174799999, "quote_volume": 31886.46766, "trades": 610, "taker_buy_base": 554335.0, "taker_buy_quote": 16635.18439 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.02997, "high": 0.0302, "low": 0.02983, "close": 0.02999, "volume": 2959670.0, "close_time": 1762178399999, "quote_volume": 88696.52778, "trades": 1038, "taker_buy_base": 1320751.0, "taker_buy_quote": 39583.88877 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.03, "high": 0.03032, "low": 0.02986, "close": 0.03009, "volume": 2440806.0, "close_time": 1762181999999, "quote_volume": 73355.89393, "trades": 1190, "taker_buy_base": 1392760.0, "taker_buy_quote": 41863.32002 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0301, "high": 0.0301, "low": 0.02744, "close": 0.02833, "volume": 24001496.0, "close_time": 1762185599999, "quote_volume": 685787.57187, "trades": 11138, "taker_buy_base": 11107305.0, "taker_buy_quote": 316953.30768 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.02834, "high": 0.02915, "low": 0.02822, "close": 0.02902, "volume": 5544768.0, "close_time": 1762189199999, "quote_volume": 159531.6667, "trades": 2810, "taker_buy_base": 2788408.0, "taker_buy_quote": 80160.82126 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.02897, "high": 0.02944, "low": 0.02897, "close": 0.02938, "volume": 3534312.0, "close_time": 1762192799999, "quote_volume": 103445.60372, "trades": 1039, "taker_buy_base": 2274775.0, "taker_buy_quote": 66652.01737 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.02937, "high": 0.0294, "low": 0.02897, "close": 0.02899, "volume": 1007214.0, "close_time": 1762196399999, "quote_volume": 29385.88067, "trades": 579, "taker_buy_base": 465344.0, "taker_buy_quote": 13580.33771 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.02899, "high": 0.02908, "low": 0.02872, "close": 0.02873, "volume": 1706141.0, "close_time": 1762199999999, "quote_volume": 49327.67735, "trades": 643, "taker_buy_base": 825891.0, "taker_buy_quote": 23877.00375 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.02874, "high": 0.02877, "low": 0.02831, "close": 0.02843, "volume": 1924051.0, "close_time": 1762203599999, "quote_volume": 54934.4611, "trades": 757, "taker_buy_base": 1112239.0, "taker_buy_quote": 31773.10932 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.02845, "high": 0.02878, "low": 0.0283, "close": 0.02872, "volume": 3527107.0, "close_time": 1762207199999, "quote_volume": 100998.98949, "trades": 1169, "taker_buy_base": 1562824.0, "taker_buy_quote": 44761.27817 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0287, "high": 0.02882, "low": 0.02837, "close": 0.02867, "volume": 3061709.0, "close_time": 1762210799999, "quote_volume": 87678.36331, "trades": 837, "taker_buy_base": 887098.0, "taker_buy_quote": 25400.78974 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.02866, "high": 0.02881, "low": 0.02845, "close": 0.02878, "volume": 1004427.0, "close_time": 1762214399999, "quote_volume": 28820.80419, "trades": 590, "taker_buy_base": 452185.0, "taker_buy_quote": 12968.86407 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02879, "high": 0.02922, "low": 0.02854, "close": 0.02903, "volume": 2806367.0, "close_time": 1762217999999, "quote_volume": 81177.6038, "trades": 1165, "taker_buy_base": 1559596.0, "taker_buy_quote": 45164.35993 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.02904, "high": 0.0292, "low": 0.02892, "close": 0.02905, "volume": 973334.0, "close_time": 1762221599999, "quote_volume": 28294.70878, "trades": 530, "taker_buy_base": 485553.0, "taker_buy_quote": 14120.80279 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.02904, "high": 0.02915, "low": 0.02899, "close": 0.02904, "volume": 470254.0, "close_time": 1762225199999, "quote_volume": 13665.33958, "trades": 265, "taker_buy_base": 224839.0, "taker_buy_quote": 6532.59769 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.02905, "high": 0.02934, "low": 0.02893, "close": 0.0293, "volume": 854170.0, "close_time": 1762228799999, "quote_volume": 24925.18877, "trades": 428, "taker_buy_base": 429180.0, "taker_buy_quote": 12525.28763 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.02931, "high": 0.0294, "low": 0.02918, "close": 0.02922, "volume": 946026.0, "close_time": 1762232399999, "quote_volume": 27722.88831, "trades": 533, "taker_buy_base": 315592.0, "taker_buy_quote": 9249.81869 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.02921, "high": 0.02927, "low": 0.028, "close": 0.02804, "volume": 11266632.0, "close_time": 1762235999999, "quote_volume": 321808.125, "trades": 2324, "taker_buy_base": 5301728.0, "taker_buy_quote": 151227.38214 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.02803, "high": 0.02897, "low": 0.02803, "close": 0.0285, "volume": 2589789.0, "close_time": 1762239599999, "quote_volume": 73917.12887, "trades": 1260, "taker_buy_base": 1097107.0, "taker_buy_quote": 31319.36761 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.02849, "high": 0.02851, "low": 0.02811, "close": 0.02833, "volume": 5383967.0, "close_time": 1762243199999, "quote_volume": 152220.83106, "trades": 1472, "taker_buy_base": 2376071.0, "taker_buy_quote": 67219.4231 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.02832, "high": 0.02881, "low": 0.0281, "close": 0.0285, "volume": 4301270.0, "close_time": 1762246799999, "quote_volume": 122078.47336, "trades": 1451, "taker_buy_base": 2764136.0, "taker_buy_quote": 78450.32776 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0285, "high": 0.02873, "low": 0.02844, "close": 0.02872, "volume": 2721502.0, "close_time": 1762250399999, "quote_volume": 77833.27633, "trades": 1319, "taker_buy_base": 1551710.0, "taker_buy_quote": 44364.99228 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.02872, "high": 0.02891, "low": 0.02868, "close": 0.02879, "volume": 2306324.0, "close_time": 1762253999999, "quote_volume": 66380.08162, "trades": 1052, "taker_buy_base": 1452266.0, "taker_buy_quote": 41802.59041 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.02877, "high": 0.02897, "low": 0.02863, "close": 0.02873, "volume": 2463611.0, "close_time": 1762257599999, "quote_volume": 70946.94809, "trades": 820, "taker_buy_base": 1162188.0, "taker_buy_quote": 33500.13653 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0287, "high": 0.02874, "low": 0.02852, "close": 0.02859, "volume": 2671251.0, "close_time": 1762261199999, "quote_volume": 76582.61511, "trades": 576, "taker_buy_base": 1230412.0, "taker_buy_quote": 35263.52683 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0286, "high": 0.02873, "low": 0.02839, "close": 0.02862, "volume": 2258790.0, "close_time": 1762264799999, "quote_volume": 64599.77687, "trades": 544, "taker_buy_base": 1079591.0, "taker_buy_quote": 30853.54944 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.02862, "high": 0.02941, "low": 0.02842, "close": 0.02927, "volume": 4608228.0, "close_time": 1762268399999, "quote_volume": 133616.04433, "trades": 985, "taker_buy_base": 2698743.0, "taker_buy_quote": 78173.79634 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.02927, "high": 0.02948, "low": 0.02891, "close": 0.02897, "volume": 4116777.0, "close_time": 1762271999999, "quote_volume": 120451.88285, "trades": 1079, "taker_buy_base": 2077726.0, "taker_buy_quote": 60833.29189 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.02903, "high": 0.0292, "low": 0.02853, "close": 0.02864, "volume": 5231567.0, "close_time": 1762275599999, "quote_volume": 150753.1016, "trades": 1092, "taker_buy_base": 2370883.0, "taker_buy_quote": 68388.23845 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.02864, "high": 0.02878, "low": 0.0279, "close": 0.02857, "volume": 5780368.0, "close_time": 1762279199999, "quote_volume": 163961.32782, "trades": 1466, "taker_buy_base": 2480429.0, "taker_buy_quote": 70495.93371 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.02857, "high": 0.02857, "low": 0.02757, "close": 0.02836, "volume": 6212754.0, "close_time": 1762282799999, "quote_volume": 174232.72803, "trades": 1603, "taker_buy_base": 2515925.0, "taker_buy_quote": 70579.93697 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.02841, "high": 0.02857, "low": 0.02802, "close": 0.02806, "volume": 3828004.0, "close_time": 1762286399999, "quote_volume": 108394.41659, "trades": 701, "taker_buy_base": 1884054.0, "taker_buy_quote": 53388.41043 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.02807, "high": 0.02835, "low": 0.02689, "close": 0.02802, "volume": 11201170.0, "close_time": 1762289999999, "quote_volume": 308062.55873, "trades": 2491, "taker_buy_base": 5395167.0, "taker_buy_quote": 148569.44976 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.02805, "high": 0.02815, "low": 0.02687, "close": 0.02786, "volume": 8641722.0, "close_time": 1762293599999, "quote_volume": 237117.1502, "trades": 2468, "taker_buy_base": 4032894.0, "taker_buy_quote": 110884.45884 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.02786, "high": 0.02844, "low": 0.02772, "close": 0.02831, "volume": 3648002.0, "close_time": 1762297199999, "quote_volume": 102669.10054, "trades": 803, "taker_buy_base": 1831210.0, "taker_buy_quote": 51629.7259 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.02829, "high": 0.02843, "low": 0.028, "close": 0.02801, "volume": 4136237.0, "close_time": 1762300799999, "quote_volume": 116389.41893, "trades": 1094, "taker_buy_base": 2736186.0, "taker_buy_quote": 76982.34951 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02802, "high": 0.02803, "low": 0.02746, "close": 0.02762, "volume": 2065053.0, "close_time": 1762304399999, "quote_volume": 57446.46417, "trades": 523, "taker_buy_base": 1065833.0, "taker_buy_quote": 29683.81661 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0276, "high": 0.0276, "low": 0.02659, "close": 0.02741, "volume": 5381417.0, "close_time": 1762307999999, "quote_volume": 145197.6802, "trades": 1010, "taker_buy_base": 2412138.0, "taker_buy_quote": 65186.2195 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.02746, "high": 0.0282, "low": 0.02746, "close": 0.02813, "volume": 3025874.0, "close_time": 1762311599999, "quote_volume": 84438.4076, "trades": 764, "taker_buy_base": 1700493.0, "taker_buy_quote": 47448.8904 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.02819, "high": 0.02832, "low": 0.02807, "close": 0.02822, "volume": 2672113.0, "close_time": 1762315199999, "quote_volume": 75329.55703, "trades": 580, "taker_buy_base": 1690225.0, "taker_buy_quote": 47639.97973 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.02822, "high": 0.02836, "low": 0.02811, "close": 0.02819, "volume": 1281827.0, "close_time": 1762318799999, "quote_volume": 36179.26224, "trades": 282, "taker_buy_base": 570412.0, "taker_buy_quote": 16096.73439 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.02818, "high": 0.02832, "low": 0.02816, "close": 0.02819, "volume": 846539.0, "close_time": 1762322399999, "quote_volume": 23890.85856, "trades": 201, "taker_buy_base": 276819.0, "taker_buy_quote": 7815.1881 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.02818, "high": 0.02831, "low": 0.02808, "close": 0.0283, "volume": 858163.0, "close_time": 1762325999999, "quote_volume": 24177.484, "trades": 240, "taker_buy_base": 395195.0, "taker_buy_quote": 11134.55633 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.02827, "high": 0.02833, "low": 0.02812, "close": 0.02829, "volume": 1706191.0, "close_time": 1762329599999, "quote_volume": 48181.22734, "trades": 407, "taker_buy_base": 683611.0, "taker_buy_quote": 19304.36094 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.02827, "high": 0.02827, "low": 0.02781, "close": 0.02802, "volume": 2733765.0, "close_time": 1762333199999, "quote_volume": 76617.46002, "trades": 657, "taker_buy_base": 947496.0, "taker_buy_quote": 26572.88891 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.02801, "high": 0.02828, "low": 0.02794, "close": 0.02828, "volume": 1280628.0, "close_time": 1762336799999, "quote_volume": 36092.33397, "trades": 441, "taker_buy_base": 664246.0, "taker_buy_quote": 18718.00784 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.02825, "high": 0.02832, "low": 0.028, "close": 0.02802, "volume": 1035242.0, "close_time": 1762340399999, "quote_volume": 29149.04246, "trades": 300, "taker_buy_base": 597290.0, "taker_buy_quote": 16825.80171 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.02799, "high": 0.0285, "low": 0.02799, "close": 0.02842, "volume": 4112513.0, "close_time": 1762343999999, "quote_volume": 116723.84191, "trades": 783, "taker_buy_base": 1660136.0, "taker_buy_quote": 47105.5453 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.02841, "high": 0.02856, "low": 0.02832, "close": 0.02854, "volume": 1379021.0, "close_time": 1762347599999, "quote_volume": 39243.2054, "trades": 418, "taker_buy_base": 831632.0, "taker_buy_quote": 23663.53504 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.02854, "high": 0.02884, "low": 0.02844, "close": 0.02875, "volume": 1452511.0, "close_time": 1762351199999, "quote_volume": 41549.47699, "trades": 442, "taker_buy_base": 821187.0, "taker_buy_quote": 23477.78598 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.02874, "high": 0.029, "low": 0.02848, "close": 0.02884, "volume": 2227211.0, "close_time": 1762354799999, "quote_volume": 64148.03964, "trades": 613, "taker_buy_base": 1452415.0, "taker_buy_quote": 41873.73748 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.02885, "high": 0.0291, "low": 0.02877, "close": 0.02909, "volume": 2223349.0, "close_time": 1762358399999, "quote_volume": 64364.9393, "trades": 620, "taker_buy_base": 1118130.0, "taker_buy_quote": 32384.09368 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0291, "high": 0.02924, "low": 0.02878, "close": 0.02922, "volume": 2547793.0, "close_time": 1762361999999, "quote_volume": 73955.38273, "trades": 717, "taker_buy_base": 1164766.0, "taker_buy_quote": 33811.76327 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.02921, "high": 0.02932, "low": 0.02911, "close": 0.02921, "volume": 2088999.0, "close_time": 1762365599999, "quote_volume": 60988.82787, "trades": 614, "taker_buy_base": 1323100.0, "taker_buy_quote": 38620.1116 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.02921, "high": 0.02936, "low": 0.02916, "close": 0.02929, "volume": 1613557.0, "close_time": 1762369199999, "quote_volume": 47201.89825, "trades": 504, "taker_buy_base": 751857.0, "taker_buy_quote": 22002.1534 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0293, "high": 0.02935, "low": 0.02918, "close": 0.02925, "volume": 1181678.0, "close_time": 1762372799999, "quote_volume": 34604.32133, "trades": 424, "taker_buy_base": 679504.0, "taker_buy_quote": 19906.25034 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.02923, "high": 0.02937, "low": 0.02913, "close": 0.02919, "volume": 1477270.0, "close_time": 1762376399999, "quote_volume": 43218.74635, "trades": 414, "taker_buy_base": 565882.0, "taker_buy_quote": 16557.05243 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.02919, "high": 0.02926, "low": 0.02905, "close": 0.02918, "volume": 1615862.0, "close_time": 1762379999999, "quote_volume": 47090.51879, "trades": 451, "taker_buy_base": 818844.0, "taker_buy_quote": 23859.17973 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.02921, "high": 0.02933, "low": 0.02914, "close": 0.02932, "volume": 1336323.0, "close_time": 1762383599999, "quote_volume": 39060.17628, "trades": 282, "taker_buy_base": 634792.0, "taker_buy_quote": 18558.18555 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.02933, "high": 0.02935, "low": 0.02921, "close": 0.02926, "volume": 769159.0, "close_time": 1762387199999, "quote_volume": 22534.98873, "trades": 387, "taker_buy_base": 316422.0, "taker_buy_quote": 9268.64349 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02925, "high": 0.02929, "low": 0.0291, "close": 0.0292, "volume": 1192302.0, "close_time": 1762390799999, "quote_volume": 34808.87024, "trades": 539, "taker_buy_base": 472035.0, "taker_buy_quote": 13787.96208 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0292, "high": 0.0292, "low": 0.02886, "close": 0.02913, "volume": 1436510.0, "close_time": 1762394399999, "quote_volume": 41681.18898, "trades": 844, "taker_buy_base": 421955.0, "taker_buy_quote": 12243.09567 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.02912, "high": 0.02942, "low": 0.02887, "close": 0.02936, "volume": 2071248.0, "close_time": 1762397999999, "quote_volume": 60311.06744, "trades": 932, "taker_buy_base": 798386.0, "taker_buy_quote": 23257.27817 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.02936, "high": 0.02966, "low": 0.02936, "close": 0.02942, "volume": 4829187.0, "close_time": 1762401599999, "quote_volume": 142628.46679, "trades": 860, "taker_buy_base": 2046949.0, "taker_buy_quote": 60453.68816 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.02943, "high": 0.02952, "low": 0.02934, "close": 0.02948, "volume": 531317.0, "close_time": 1762405199999, "quote_volume": 15639.07253, "trades": 521, "taker_buy_base": 357151.0, "taker_buy_quote": 10512.56776 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.02947, "high": 0.02948, "low": 0.02898, "close": 0.02901, "volume": 1933471.0, "close_time": 1762408799999, "quote_volume": 56513.65459, "trades": 619, "taker_buy_base": 990528.0, "taker_buy_quote": 28970.74305 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.02901, "high": 0.02916, "low": 0.02893, "close": 0.02905, "volume": 843994.0, "close_time": 1762412399999, "quote_volume": 24510.47268, "trades": 395, "taker_buy_base": 466717.0, "taker_buy_quote": 13554.59621 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.02905, "high": 0.02925, "low": 0.02896, "close": 0.02909, "volume": 2185219.0, "close_time": 1762415999999, "quote_volume": 63581.14694, "trades": 568, "taker_buy_base": 974977.0, "taker_buy_quote": 28377.96464 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.02903, "high": 0.02921, "low": 0.02897, "close": 0.02907, "volume": 1191315.0, "close_time": 1762419599999, "quote_volume": 34672.7081, "trades": 405, "taker_buy_base": 406151.0, "taker_buy_quote": 11825.37236 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.02908, "high": 0.02934, "low": 0.02897, "close": 0.02922, "volume": 2251997.0, "close_time": 1762423199999, "quote_volume": 65776.2011, "trades": 774, "taker_buy_base": 1623430.0, "taker_buy_quote": 47425.39786 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.02923, "high": 0.0294, "low": 0.02914, "close": 0.02932, "volume": 2581956.0, "close_time": 1762426799999, "quote_volume": 75601.62584, "trades": 724, "taker_buy_base": 1288426.0, "taker_buy_quote": 37714.3699 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.02931, "high": 0.02932, "low": 0.02907, "close": 0.02917, "volume": 1988211.0, "close_time": 1762430399999, "quote_volume": 58001.00013, "trades": 531, "taker_buy_base": 618045.0, "taker_buy_quote": 18027.93212 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.02918, "high": 0.02918, "low": 0.02884, "close": 0.02889, "volume": 1162065.0, "close_time": 1762433999999, "quote_volume": 33683.61382, "trades": 464, "taker_buy_base": 414721.0, "taker_buy_quote": 12028.34677 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0289, "high": 0.02949, "low": 0.0289, "close": 0.02938, "volume": 1654134.0, "close_time": 1762437599999, "quote_volume": 48418.20677, "trades": 558, "taker_buy_base": 1005843.0, "taker_buy_quote": 29441.90276 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.02939, "high": 0.02944, "low": 0.02881, "close": 0.02891, "volume": 7059535.0, "close_time": 1762441199999, "quote_volume": 204809.19963, "trades": 1955, "taker_buy_base": 3802590.0, "taker_buy_quote": 110294.61001 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0289, "high": 0.02929, "low": 0.0286, "close": 0.02879, "volume": 2080438.0, "close_time": 1762444799999, "quote_volume": 60035.33837, "trades": 1312, "taker_buy_base": 1178038.0, "taker_buy_quote": 33983.86803 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.02879, "high": 0.02892, "low": 0.02835, "close": 0.02867, "volume": 2151782.0, "close_time": 1762448399999, "quote_volume": 61530.66467, "trades": 1059, "taker_buy_base": 849050.0, "taker_buy_quote": 24307.30421 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.02868, "high": 0.02908, "low": 0.02861, "close": 0.02903, "volume": 1375381.0, "close_time": 1762451999999, "quote_volume": 39686.58885, "trades": 901, "taker_buy_base": 716260.0, "taker_buy_quote": 20664.24845 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.02902, "high": 0.02931, "low": 0.02866, "close": 0.0291, "volume": 1888422.0, "close_time": 1762455599999, "quote_volume": 54647.61628, "trades": 870, "taker_buy_base": 1027187.0, "taker_buy_quote": 29736.50427 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.02909, "high": 0.02948, "low": 0.02906, "close": 0.02941, "volume": 5278650.0, "close_time": 1762459199999, "quote_volume": 154870.93583, "trades": 1506, "taker_buy_base": 2888624.0, "taker_buy_quote": 84742.27493 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.02943, "high": 0.02955, "low": 0.02909, "close": 0.02928, "volume": 5046294.0, "close_time": 1762462799999, "quote_volume": 147993.2988, "trades": 1330, "taker_buy_base": 2872658.0, "taker_buy_quote": 84268.02186 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.02927, "high": 0.02992, "low": 0.02914, "close": 0.02974, "volume": 7612204.0, "close_time": 1762466399999, "quote_volume": 225267.04417, "trades": 1710, "taker_buy_base": 4448535.0, "taker_buy_quote": 131626.91545 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.02974, "high": 0.03001, "low": 0.02955, "close": 0.0298, "volume": 5560091.0, "close_time": 1762469999999, "quote_volume": 165940.87207, "trades": 1018, "taker_buy_base": 2994200.0, "taker_buy_quote": 89394.20627 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.02979, "high": 0.02993, "low": 0.0294, "close": 0.02993, "volume": 3905819.0, "close_time": 1762473599999, "quote_volume": 115626.42083, "trades": 1032, "taker_buy_base": 2302134.0, "taker_buy_quote": 68218.54006 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02993, "high": 0.03038, "low": 0.02993, "close": 0.03021, "volume": 7840082.0, "close_time": 1762477199999, "quote_volume": 236260.38874, "trades": 2404, "taker_buy_base": 3496107.0, "taker_buy_quote": 105347.44405 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.03022, "high": 0.03084, "low": 0.03018, "close": 0.03084, "volume": 10009468.0, "close_time": 1762480799999, "quote_volume": 305004.26701, "trades": 2499, "taker_buy_base": 5175426.0, "taker_buy_quote": 157666.50244 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.03083, "high": 0.03102, "low": 0.03057, "close": 0.0309, "volume": 7421164.0, "close_time": 1762484399999, "quote_volume": 228691.72191, "trades": 2154, "taker_buy_base": 3844238.0, "taker_buy_quote": 118465.82054 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.03091, "high": 0.03112, "low": 0.03063, "close": 0.03077, "volume": 3730032.0, "close_time": 1762487999999, "quote_volume": 115189.33154, "trades": 987, "taker_buy_base": 1736094.0, "taker_buy_quote": 53656.9152 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.03078, "high": 0.03086, "low": 0.03049, "close": 0.03078, "volume": 3384769.0, "close_time": 1762491599999, "quote_volume": 103841.38519, "trades": 847, "taker_buy_base": 1819778.0, "taker_buy_quote": 55840.41218 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.03078, "high": 0.03125, "low": 0.03078, "close": 0.0312, "volume": 3558443.0, "close_time": 1762495199999, "quote_volume": 110492.02812, "trades": 933, "taker_buy_base": 1834601.0, "taker_buy_quote": 56915.40809 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.03121, "high": 0.03139, "low": 0.03111, "close": 0.03111, "volume": 4859486.0, "close_time": 1762498799999, "quote_volume": 151975.07564, "trades": 1016, "taker_buy_base": 1995509.0, "taker_buy_quote": 62404.50695 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.03111, "high": 0.03149, "low": 0.03099, "close": 0.03148, "volume": 3349330.0, "close_time": 1762502399999, "quote_volume": 104432.4059, "trades": 805, "taker_buy_base": 1828037.0, "taker_buy_quote": 57039.31899 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.03148, "high": 0.03152, "low": 0.0313, "close": 0.03147, "volume": 3465336.0, "close_time": 1762505999999, "quote_volume": 108863.96337, "trades": 762, "taker_buy_base": 1494013.0, "taker_buy_quote": 46922.15528 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.03148, "high": 0.03151, "low": 0.03068, "close": 0.03105, "volume": 9346263.0, "close_time": 1762509599999, "quote_volume": 290029.42384, "trades": 2007, "taker_buy_base": 4680461.0, "taker_buy_quote": 145170.25825 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.03105, "high": 0.03128, "low": 0.03089, "close": 0.03106, "volume": 4089771.0, "close_time": 1762513199999, "quote_volume": 127243.41319, "trades": 1275, "taker_buy_base": 2106682.0, "taker_buy_quote": 65535.99847 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.03106, "high": 0.03108, "low": 0.03061, "close": 0.03103, "volume": 5846573.0, "close_time": 1762516799999, "quote_volume": 179798.58944, "trades": 1804, "taker_buy_base": 1817266.0, "taker_buy_quote": 56045.78749 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.03104, "high": 0.03118, "low": 0.0306, "close": 0.03074, "volume": 12128041.0, "close_time": 1762520399999, "quote_volume": 374452.81599, "trades": 2150, "taker_buy_base": 4375883.0, "taker_buy_quote": 134982.24595 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.03074, "high": 0.03123, "low": 0.03064, "close": 0.03123, "volume": 3452724.0, "close_time": 1762523999999, "quote_volume": 106880.97618, "trades": 1314, "taker_buy_base": 1538247.0, "taker_buy_quote": 47631.37957 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.03123, "high": 0.03199, "low": 0.03071, "close": 0.03191, "volume": 11862459.0, "close_time": 1762527599999, "quote_volume": 371921.80379, "trades": 3236, "taker_buy_base": 6913250.0, "taker_buy_quote": 216707.46654 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.03192, "high": 0.03231, "low": 0.03159, "close": 0.03212, "volume": 11245285.0, "close_time": 1762531199999, "quote_volume": 360637.52791, "trades": 3629, "taker_buy_base": 5423858.0, "taker_buy_quote": 173895.71638 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.03213, "high": 0.03327, "low": 0.032, "close": 0.03302, "volume": 11990881.0, "close_time": 1762534799999, "quote_volume": 393162.63607, "trades": 3894, "taker_buy_base": 6132935.0, "taker_buy_quote": 201059.08895 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.03303, "high": 0.03367, "low": 0.03276, "close": 0.03365, "volume": 8530699.0, "close_time": 1762538399999, "quote_volume": 283866.71871, "trades": 3571, "taker_buy_base": 4573429.0, "taker_buy_quote": 152224.36948 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.03364, "high": 0.0342, "low": 0.0335, "close": 0.03371, "volume": 12841234.0, "close_time": 1762541999999, "quote_volume": 435005.12388, "trades": 4923, "taker_buy_base": 6226324.0, "taker_buy_quote": 211067.28415 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0337, "high": 0.03398, "low": 0.0336, "close": 0.03389, "volume": 6384670.0, "close_time": 1762545599999, "quote_volume": 215771.37031, "trades": 2302, "taker_buy_base": 3328772.0, "taker_buy_quote": 112488.95742 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.03389, "high": 0.03402, "low": 0.03371, "close": 0.03385, "volume": 5481565.0, "close_time": 1762549199999, "quote_volume": 185599.67223, "trades": 2100, "taker_buy_base": 3258190.0, "taker_buy_quote": 110348.52031 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.03384, "high": 0.03554, "low": 0.03382, "close": 0.03533, "volume": 60994720.0, "close_time": 1762552799999, "quote_volume": 2127452.29769, "trades": 9962, "taker_buy_base": 17819540.0, "taker_buy_quote": 620425.96113 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.03534, "high": 0.03534, "low": 0.03479, "close": 0.03484, "volume": 10017321.0, "close_time": 1762556399999, "quote_volume": 351699.29842, "trades": 1883, "taker_buy_base": 3880162.0, "taker_buy_quote": 136178.51944 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.03483, "high": 0.03483, "low": 0.03433, "close": 0.0346, "volume": 3254904.0, "close_time": 1762559999999, "quote_volume": 112477.23349, "trades": 1132, "taker_buy_base": 1299827.0, "taker_buy_quote": 44853.61484 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0346, "high": 0.03506, "low": 0.03384, "close": 0.03385, "volume": 6324009.0, "close_time": 1762563599999, "quote_volume": 217694.69332, "trades": 2054, "taker_buy_base": 1882919.0, "taker_buy_quote": 64964.60478 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.03387, "high": 0.03471, "low": 0.03387, "close": 0.0347, "volume": 2378928.0, "close_time": 1762567199999, "quote_volume": 81689.23212, "trades": 1335, "taker_buy_base": 1346661.0, "taker_buy_quote": 46253.3166 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.03469, "high": 0.03501, "low": 0.03456, "close": 0.03469, "volume": 1781166.0, "close_time": 1762570799999, "quote_volume": 62001.55779, "trades": 1174, "taker_buy_base": 1015278.0, "taker_buy_quote": 35340.95532 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.03468, "high": 0.03517, "low": 0.03425, "close": 0.03426, "volume": 5998622.0, "close_time": 1762574399999, "quote_volume": 208644.83647, "trades": 2002, "taker_buy_base": 3028041.0, "taker_buy_quote": 105292.0343 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.03427, "high": 0.03481, "low": 0.03427, "close": 0.03455, "volume": 3064867.0, "close_time": 1762577999999, "quote_volume": 105787.78033, "trades": 1627, "taker_buy_base": 1221328.0, "taker_buy_quote": 42149.82424 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.03454, "high": 0.03456, "low": 0.03381, "close": 0.03382, "volume": 2897422.0, "close_time": 1762581599999, "quote_volume": 98889.84551, "trades": 1483, "taker_buy_base": 1125235.0, "taker_buy_quote": 38400.59893 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.03382, "high": 0.03389, "low": 0.03331, "close": 0.0337, "volume": 3306245.0, "close_time": 1762585199999, "quote_volume": 111026.06884, "trades": 1756, "taker_buy_base": 1480013.0, "taker_buy_quote": 49676.55121 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.03369, "high": 0.03396, "low": 0.03344, "close": 0.0339, "volume": 2978665.0, "close_time": 1762588799999, "quote_volume": 100383.66255, "trades": 1379, "taker_buy_base": 1438038.0, "taker_buy_quote": 48476.04381 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0339, "high": 0.03447, "low": 0.03359, "close": 0.0342, "volume": 4955448.0, "close_time": 1762592399999, "quote_volume": 169493.50161, "trades": 1649, "taker_buy_base": 3008868.0, "taker_buy_quote": 103008.13723 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0342, "high": 0.0342, "low": 0.03349, "close": 0.03369, "volume": 5733646.0, "close_time": 1762595999999, "quote_volume": 193485.27685, "trades": 1568, "taker_buy_base": 2544164.0, "taker_buy_quote": 85783.03139 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.03371, "high": 0.03403, "low": 0.03365, "close": 0.034, "volume": 6753724.0, "close_time": 1762599599999, "quote_volume": 228180.28186, "trades": 1748, "taker_buy_base": 3023069.0, "taker_buy_quote": 102098.98899 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.03399, "high": 0.03435, "low": 0.03377, "close": 0.03399, "volume": 2686144.0, "close_time": 1762603199999, "quote_volume": 91371.7932, "trades": 1295, "taker_buy_base": 1580770.0, "taker_buy_quote": 53765.37973 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.03398, "high": 0.03411, "low": 0.03381, "close": 0.03401, "volume": 1697526.0, "close_time": 1762606799999, "quote_volume": 57679.31788, "trades": 959, "taker_buy_base": 856315.0, "taker_buy_quote": 29099.08219 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.03402, "high": 0.03405, "low": 0.03357, "close": 0.03359, "volume": 6085043.0, "close_time": 1762610399999, "quote_volume": 205653.39036, "trades": 1802, "taker_buy_base": 3070757.0, "taker_buy_quote": 103826.99883 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0336, "high": 0.03394, "low": 0.03323, "close": 0.0339, "volume": 6302878.0, "close_time": 1762613999999, "quote_volume": 211482.51384, "trades": 2138, "taker_buy_base": 2794305.0, "taker_buy_quote": 93847.44679 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.03391, "high": 0.03398, "low": 0.03327, "close": 0.03353, "volume": 6861419.0, "close_time": 1762617599999, "quote_volume": 230113.2544, "trades": 1649, "taker_buy_base": 3823499.0, "taker_buy_quote": 128087.04007 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.03354, "high": 0.03372, "low": 0.0332, "close": 0.03369, "volume": 4629295.0, "close_time": 1762621199999, "quote_volume": 155131.29135, "trades": 2031, "taker_buy_base": 2086524.0, "taker_buy_quote": 69963.40508 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.03369, "high": 0.03389, "low": 0.03347, "close": 0.03379, "volume": 5487595.0, "close_time": 1762624799999, "quote_volume": 185257.43344, "trades": 1572, "taker_buy_base": 2405133.0, "taker_buy_quote": 81176.27682 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0338, "high": 0.03408, "low": 0.03375, "close": 0.03396, "volume": 1521699.0, "close_time": 1762628399999, "quote_volume": 51580.39368, "trades": 747, "taker_buy_base": 606704.0, "taker_buy_quote": 20576.43651 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.03394, "high": 0.03401, "low": 0.03357, "close": 0.03401, "volume": 2525845.0, "close_time": 1762631999999, "quote_volume": 85436.21621, "trades": 856, "taker_buy_base": 1400600.0, "taker_buy_quote": 47371.31786 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.034, "high": 0.03436, "low": 0.03389, "close": 0.03428, "volume": 7422182.0, "close_time": 1762635599999, "quote_volume": 253303.77044, "trades": 1667, "taker_buy_base": 4121395.0, "taker_buy_quote": 140674.78919 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.03426, "high": 0.03435, "low": 0.03396, "close": 0.03412, "volume": 8549180.0, "close_time": 1762639199999, "quote_volume": 292269.98557, "trades": 2038, "taker_buy_base": 4283524.0, "taker_buy_quote": 146468.4993 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.03411, "high": 0.03437, "low": 0.03404, "close": 0.03431, "volume": 1098256.0, "close_time": 1762642799999, "quote_volume": 37570.74214, "trades": 368, "taker_buy_base": 676775.0, "taker_buy_quote": 23153.18095 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0343, "high": 0.0343, "low": 0.03417, "close": 0.03421, "volume": 558648.0, "close_time": 1762646399999, "quote_volume": 19111.11081, "trades": 258, "taker_buy_base": 226387.0, "taker_buy_quote": 7743.5079 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.03421, "high": 0.03427, "low": 0.03388, "close": 0.03395, "volume": 1342567.0, "close_time": 1762649999999, "quote_volume": 45795.49592, "trades": 679, "taker_buy_base": 751104.0, "taker_buy_quote": 25635.41591 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.03396, "high": 0.03422, "low": 0.03387, "close": 0.03405, "volume": 1728972.0, "close_time": 1762653599999, "quote_volume": 58841.3011, "trades": 781, "taker_buy_base": 911301.0, "taker_buy_quote": 31012.66521 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.03404, "high": 0.03406, "low": 0.03314, "close": 0.03324, "volume": 2293211.0, "close_time": 1762657199999, "quote_volume": 76751.81955, "trades": 960, "taker_buy_base": 781316.0, "taker_buy_quote": 26083.20081 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.03325, "high": 0.03337, "low": 0.03297, "close": 0.03323, "volume": 5089997.0, "close_time": 1762660799999, "quote_volume": 168982.7554, "trades": 1414, "taker_buy_base": 2402972.0, "taker_buy_quote": 79760.04748 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.03323, "high": 0.0335, "low": 0.03319, "close": 0.03334, "volume": 616099.0, "close_time": 1762664399999, "quote_volume": 20549.52088, "trades": 499, "taker_buy_base": 339396.0, "taker_buy_quote": 11321.05211 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.03334, "high": 0.03344, "low": 0.03323, "close": 0.03338, "volume": 2715843.0, "close_time": 1762667999999, "quote_volume": 90538.81087, "trades": 922, "taker_buy_base": 1346132.0, "taker_buy_quote": 44876.22079 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.03338, "high": 0.03367, "low": 0.03325, "close": 0.03335, "volume": 985159.0, "close_time": 1762671599999, "quote_volume": 32952.21459, "trades": 532, "taker_buy_base": 519634.0, "taker_buy_quote": 17391.37539 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.03335, "high": 0.03374, "low": 0.03333, "close": 0.03372, "volume": 2023228.0, "close_time": 1762675199999, "quote_volume": 67931.30457, "trades": 1029, "taker_buy_base": 973942.0, "taker_buy_quote": 32715.14386 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.03371, "high": 0.03372, "low": 0.03323, "close": 0.03343, "volume": 1711947.0, "close_time": 1762678799999, "quote_volume": 57310.1319, "trades": 756, "taker_buy_base": 893396.0, "taker_buy_quote": 29877.4758 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.03344, "high": 0.03366, "low": 0.03319, "close": 0.03327, "volume": 825940.0, "close_time": 1762682399999, "quote_volume": 27561.62385, "trades": 585, "taker_buy_base": 404905.0, "taker_buy_quote": 13507.7199 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.03327, "high": 0.03351, "low": 0.03306, "close": 0.0335, "volume": 2332865.0, "close_time": 1762685999999, "quote_volume": 77543.36691, "trades": 958, "taker_buy_base": 1566970.0, "taker_buy_quote": 52098.02923 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.03352, "high": 0.0338, "low": 0.03352, "close": 0.03366, "volume": 1555587.0, "close_time": 1762689599999, "quote_volume": 52386.78365, "trades": 769, "taker_buy_base": 648328.0, "taker_buy_quote": 21842.19739 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.03365, "high": 0.03384, "low": 0.03353, "close": 0.03353, "volume": 2225531.0, "close_time": 1762693199999, "quote_volume": 74926.24478, "trades": 741, "taker_buy_base": 769659.0, "taker_buy_quote": 25923.78341 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.03354, "high": 0.03378, "low": 0.03348, "close": 0.03368, "volume": 1429565.0, "close_time": 1762696799999, "quote_volume": 48098.74962, "trades": 686, "taker_buy_base": 975845.0, "taker_buy_quote": 32843.95253 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.03366, "high": 0.0342, "low": 0.03345, "close": 0.03376, "volume": 3480787.0, "close_time": 1762700399999, "quote_volume": 118016.33638, "trades": 1673, "taker_buy_base": 1922800.0, "taker_buy_quote": 65217.46027 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.03377, "high": 0.03427, "low": 0.03377, "close": 0.03411, "volume": 2811672.0, "close_time": 1762703999999, "quote_volume": 95851.02947, "trades": 1236, "taker_buy_base": 1047284.0, "taker_buy_quote": 35705.91494 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.03411, "high": 0.03421, "low": 0.03398, "close": 0.03414, "volume": 3081102.0, "close_time": 1762707599999, "quote_volume": 105076.57564, "trades": 864, "taker_buy_base": 1453456.0, "taker_buy_quote": 49582.40037 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.03415, "high": 0.0342, "low": 0.03378, "close": 0.03388, "volume": 2548658.0, "close_time": 1762711199999, "quote_volume": 86566.69567, "trades": 886, "taker_buy_base": 804648.0, "taker_buy_quote": 27320.15256 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.03387, "high": 0.03422, "low": 0.03373, "close": 0.03415, "volume": 777429.0, "close_time": 1762714799999, "quote_volume": 26381.65895, "trades": 453, "taker_buy_base": 506147.0, "taker_buy_quote": 17172.90664 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.03416, "high": 0.03426, "low": 0.03402, "close": 0.03425, "volume": 1311301.0, "close_time": 1762718399999, "quote_volume": 44729.62683, "trades": 652, "taker_buy_base": 588227.0, "taker_buy_quote": 20065.44194 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.03425, "high": 0.03425, "low": 0.03386, "close": 0.03392, "volume": 1118603.0, "close_time": 1762721999999, "quote_volume": 38016.59887, "trades": 460, "taker_buy_base": 558611.0, "taker_buy_quote": 18995.57468 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.03392, "high": 0.03397, "low": 0.03381, "close": 0.03385, "volume": 790535.0, "close_time": 1762725599999, "quote_volume": 26778.43429, "trades": 282, "taker_buy_base": 570367.0, "taker_buy_quote": 19317.51498 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.03386, "high": 0.03401, "low": 0.03368, "close": 0.03392, "volume": 2456753.0, "close_time": 1762729199999, "quote_volume": 83275.83067, "trades": 572, "taker_buy_base": 1682887.0, "taker_buy_quote": 57065.44003 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.03393, "high": 0.03422, "low": 0.03381, "close": 0.03398, "volume": 1665311.0, "close_time": 1762732799999, "quote_volume": 56625.10117, "trades": 773, "taker_buy_base": 836818.0, "taker_buy_quote": 28449.53872 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03397, "high": 0.03452, "low": 0.03379, "close": 0.03425, "volume": 1888616.0, "close_time": 1762736399999, "quote_volume": 64556.35009, "trades": 907, "taker_buy_base": 1134950.0, "taker_buy_quote": 38818.03328 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.03426, "high": 0.03439, "low": 0.03406, "close": 0.0341, "volume": 1386600.0, "close_time": 1762739999999, "quote_volume": 47397.71211, "trades": 894, "taker_buy_base": 560507.0, "taker_buy_quote": 19159.72153 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.03408, "high": 0.03428, "low": 0.03402, "close": 0.03424, "volume": 1292012.0, "close_time": 1762743599999, "quote_volume": 44151.65028, "trades": 561, "taker_buy_base": 585016.0, "taker_buy_quote": 19987.19556 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.03424, "high": 0.03455, "low": 0.03424, "close": 0.03438, "volume": 1491366.0, "close_time": 1762747199999, "quote_volume": 51272.07542, "trades": 750, "taker_buy_base": 792584.0, "taker_buy_quote": 27242.74461 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.03436, "high": 0.03441, "low": 0.0341, "close": 0.03432, "volume": 971244.0, "close_time": 1762750799999, "quote_volume": 33220.53671, "trades": 474, "taker_buy_base": 422526.0, "taker_buy_quote": 14465.03544 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0343, "high": 0.03443, "low": 0.0341, "close": 0.03436, "volume": 1262313.0, "close_time": 1762754399999, "quote_volume": 43266.59819, "trades": 497, "taker_buy_base": 687522.0, "taker_buy_quote": 23577.49002 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.03437, "high": 0.03477, "low": 0.03431, "close": 0.03465, "volume": 5417107.0, "close_time": 1762757999999, "quote_volume": 187008.90192, "trades": 1396, "taker_buy_base": 3345189.0, "taker_buy_quote": 115529.92651 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.03464, "high": 0.03485, "low": 0.03435, "close": 0.03441, "volume": 1325348.0, "close_time": 1762761599999, "quote_volume": 45857.26657, "trades": 684, "taker_buy_base": 599457.0, "taker_buy_quote": 20753.69058 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.03441, "high": 0.03443, "low": 0.0341, "close": 0.03419, "volume": 2499099.0, "close_time": 1762765199999, "quote_volume": 85593.35055, "trades": 760, "taker_buy_base": 1102331.0, "taker_buy_quote": 37747.72089 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.03418, "high": 0.03467, "low": 0.03412, "close": 0.03455, "volume": 1915860.0, "close_time": 1762768799999, "quote_volume": 65909.94118, "trades": 629, "taker_buy_base": 1173326.0, "taker_buy_quote": 40395.19458 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.03454, "high": 0.03463, "low": 0.03428, "close": 0.03444, "volume": 3508559.0, "close_time": 1762772399999, "quote_volume": 120993.77237, "trades": 889, "taker_buy_base": 1635648.0, "taker_buy_quote": 56454.15798 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.03445, "high": 0.03499, "low": 0.03442, "close": 0.03457, "volume": 6998452.0, "close_time": 1762775999999, "quote_volume": 243372.2924, "trades": 1635, "taker_buy_base": 3718819.0, "taker_buy_quote": 129270.23331 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.03458, "high": 0.03471, "low": 0.03442, "close": 0.03453, "volume": 1470844.0, "close_time": 1762779599999, "quote_volume": 50816.03519, "trades": 466, "taker_buy_base": 760291.0, "taker_buy_quote": 26272.01012 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.03452, "high": 0.03482, "low": 0.03452, "close": 0.03467, "volume": 1188570.0, "close_time": 1762783199999, "quote_volume": 41248.91375, "trades": 647, "taker_buy_base": 589344.0, "taker_buy_quote": 20456.96962 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.03467, "high": 0.03467, "low": 0.03373, "close": 0.03402, "volume": 5953553.0, "close_time": 1762786799999, "quote_volume": 203145.52453, "trades": 1844, "taker_buy_base": 3010775.0, "taker_buy_quote": 102824.63759 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.03401, "high": 0.03449, "low": 0.03395, "close": 0.0342, "volume": 2621675.0, "close_time": 1762790399999, "quote_volume": 89552.82165, "trades": 1344, "taker_buy_base": 1348416.0, "taker_buy_quote": 46081.21434 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.03421, "high": 0.03438, "low": 0.03376, "close": 0.03389, "volume": 1515727.0, "close_time": 1762793999999, "quote_volume": 51654.24994, "trades": 909, "taker_buy_base": 683073.0, "taker_buy_quote": 23275.44758 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.03388, "high": 0.0344, "low": 0.03387, "close": 0.03425, "volume": 2285616.0, "close_time": 1762797599999, "quote_volume": 78125.96468, "trades": 694, "taker_buy_base": 1093520.0, "taker_buy_quote": 37343.19649 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.03425, "high": 0.03442, "low": 0.03412, "close": 0.03412, "volume": 722798.0, "close_time": 1762801199999, "quote_volume": 24774.85176, "trades": 436, "taker_buy_base": 354886.0, "taker_buy_quote": 12160.32992 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.03415, "high": 0.0347, "low": 0.03414, "close": 0.03448, "volume": 838652.0, "close_time": 1762804799999, "quote_volume": 28877.21644, "trades": 619, "taker_buy_base": 482006.0, "taker_buy_quote": 16583.95318 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.03449, "high": 0.03477, "low": 0.03441, "close": 0.03453, "volume": 2592843.0, "close_time": 1762808399999, "quote_volume": 89660.24326, "trades": 699, "taker_buy_base": 1124205.0, "taker_buy_quote": 38924.55657 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.03453, "high": 0.03453, "low": 0.034, "close": 0.03424, "volume": 2766198.0, "close_time": 1762811999999, "quote_volume": 94556.26973, "trades": 965, "taker_buy_base": 970914.0, "taker_buy_quote": 33172.72044 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.03425, "high": 0.03479, "low": 0.03399, "close": 0.03472, "volume": 3196539.0, "close_time": 1762815599999, "quote_volume": 109648.28204, "trades": 782, "taker_buy_base": 1708635.0, "taker_buy_quote": 58576.45281 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.03473, "high": 0.03473, "low": 0.03424, "close": 0.03428, "volume": 883186.0, "close_time": 1762819199999, "quote_volume": 30447.13191, "trades": 482, "taker_buy_base": 468151.0, "taker_buy_quote": 16134.87525 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.03429, "high": 0.03444, "low": 0.03379, "close": 0.03405, "volume": 4354991.0, "close_time": 1762822799999, "quote_volume": 148296.32178, "trades": 1430, "taker_buy_base": 1590625.0, "taker_buy_quote": 54215.96963 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.03406, "high": 0.03473, "low": 0.03399, "close": 0.03406, "volume": 1699810.0, "close_time": 1762826399999, "quote_volume": 58246.90322, "trades": 1149, "taker_buy_base": 925260.0, "taker_buy_quote": 31714.08337 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.03407, "high": 0.03469, "low": 0.03392, "close": 0.03449, "volume": 1236741.0, "close_time": 1762829999999, "quote_volume": 42424.82602, "trades": 914, "taker_buy_base": 713872.0, "taker_buy_quote": 24480.33173 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.03448, "high": 0.03461, "low": 0.03432, "close": 0.03442, "volume": 1331340.0, "close_time": 1762833599999, "quote_volume": 45866.32746, "trades": 731, "taker_buy_base": 748033.0, "taker_buy_quote": 25775.93545 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.03441, "high": 0.03451, "low": 0.03399, "close": 0.03402, "volume": 698645.0, "close_time": 1762837199999, "quote_volume": 23919.03339, "trades": 633, "taker_buy_base": 304383.0, "taker_buy_quote": 10423.46058 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.03403, "high": 0.03404, "low": 0.03361, "close": 0.03366, "volume": 2216066.0, "close_time": 1762840799999, "quote_volume": 74824.04137, "trades": 1001, "taker_buy_base": 1361415.0, "taker_buy_quote": 45962.83251 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.03368, "high": 0.03398, "low": 0.03361, "close": 0.03391, "volume": 4229466.0, "close_time": 1762844399999, "quote_volume": 142925.29874, "trades": 1421, "taker_buy_base": 1885336.0, "taker_buy_quote": 63718.7922 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0339, "high": 0.0339, "low": 0.03337, "close": 0.03339, "volume": 3135964.0, "close_time": 1762847999999, "quote_volume": 105359.12433, "trades": 1310, "taker_buy_base": 1189173.0, "taker_buy_quote": 39956.14481 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.03338, "high": 0.03374, "low": 0.03335, "close": 0.03372, "volume": 2184739.0, "close_time": 1762851599999, "quote_volume": 73214.29087, "trades": 1108, "taker_buy_base": 1228592.0, "taker_buy_quote": 41173.12336 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.03371, "high": 0.03384, "low": 0.03352, "close": 0.03357, "volume": 1245110.0, "close_time": 1762855199999, "quote_volume": 41943.91144, "trades": 706, "taker_buy_base": 734847.0, "taker_buy_quote": 24755.25857 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.03356, "high": 0.03375, "low": 0.0335, "close": 0.03369, "volume": 1513335.0, "close_time": 1762858799999, "quote_volume": 50922.53233, "trades": 665, "taker_buy_base": 540852.0, "taker_buy_quote": 18194.32221 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0337, "high": 0.03388, "low": 0.03364, "close": 0.03378, "volume": 1130338.0, "close_time": 1762862399999, "quote_volume": 38201.4762, "trades": 683, "taker_buy_base": 495386.0, "taker_buy_quote": 16739.34443 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.03378, "high": 0.03388, "low": 0.0334, "close": 0.03349, "volume": 1986504.0, "close_time": 1762865999999, "quote_volume": 66691.70884, "trades": 791, "taker_buy_base": 833841.0, "taker_buy_quote": 28005.93848 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.03349, "high": 0.03381, "low": 0.03349, "close": 0.0336, "volume": 2046066.0, "close_time": 1762869599999, "quote_volume": 68938.87119, "trades": 872, "taker_buy_base": 999989.0, "taker_buy_quote": 33701.60167 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.03361, "high": 0.03406, "low": 0.03335, "close": 0.03404, "volume": 2727569.0, "close_time": 1762873199999, "quote_volume": 91824.96827, "trades": 1158, "taker_buy_base": 1325114.0, "taker_buy_quote": 44630.83371 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.03403, "high": 0.03403, "low": 0.03356, "close": 0.03383, "volume": 3607323.0, "close_time": 1762876799999, "quote_volume": 121814.0531, "trades": 1307, "taker_buy_base": 1332016.0, "taker_buy_quote": 44982.06249 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.03383, "high": 0.03412, "low": 0.03369, "close": 0.03386, "volume": 1998588.0, "close_time": 1762880399999, "quote_volume": 67771.58268, "trades": 920, "taker_buy_base": 900275.0, "taker_buy_quote": 30533.51764 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.03387, "high": 0.03406, "low": 0.03358, "close": 0.03376, "volume": 1041641.0, "close_time": 1762883999999, "quote_volume": 35190.92721, "trades": 651, "taker_buy_base": 404094.0, "taker_buy_quote": 13660.75227 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.03376, "high": 0.03385, "low": 0.03333, "close": 0.03337, "volume": 2557007.0, "close_time": 1762887599999, "quote_volume": 85686.36551, "trades": 966, "taker_buy_base": 1020011.0, "taker_buy_quote": 34172.28039 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.03337, "high": 0.03344, "low": 0.03302, "close": 0.03311, "volume": 2257852.0, "close_time": 1762891199999, "quote_volume": 75026.97823, "trades": 1093, "taker_buy_base": 936238.0, "taker_buy_quote": 31115.37197 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.03311, "high": 0.0332, "low": 0.03264, "close": 0.03271, "volume": 2742802.0, "close_time": 1762894799999, "quote_volume": 90253.8514, "trades": 1195, "taker_buy_base": 1194376.0, "taker_buy_quote": 39306.19713 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.03272, "high": 0.03293, "low": 0.03267, "close": 0.03275, "volume": 3181629.0, "close_time": 1762898399999, "quote_volume": 104341.3615, "trades": 1189, "taker_buy_base": 1637112.0, "taker_buy_quote": 53691.30273 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.03274, "high": 0.033, "low": 0.03258, "close": 0.03294, "volume": 1480035.0, "close_time": 1762901999999, "quote_volume": 48567.71947, "trades": 392, "taker_buy_base": 639904.0, "taker_buy_quote": 21006.86025 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.03295, "high": 0.03303, "low": 0.03258, "close": 0.03266, "volume": 1979222.0, "close_time": 1762905599999, "quote_volume": 65115.78479, "trades": 599, "taker_buy_base": 1344655.0, "taker_buy_quote": 44275.90471 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03267, "high": 0.03294, "low": 0.03257, "close": 0.03259, "volume": 2323423.0, "close_time": 1762909199999, "quote_volume": 76124.39644, "trades": 1039, "taker_buy_base": 1373923.0, "taker_buy_quote": 45040.77525 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0326, "high": 0.03314, "low": 0.03259, "close": 0.03303, "volume": 1911656.0, "close_time": 1762912799999, "quote_volume": 63110.09, "trades": 784, "taker_buy_base": 1070800.0, "taker_buy_quote": 35351.20055 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.03304, "high": 0.03355, "low": 0.03295, "close": 0.03322, "volume": 3251386.0, "close_time": 1762916399999, "quote_volume": 108147.51637, "trades": 986, "taker_buy_base": 2162671.0, "taker_buy_quote": 71967.73106 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.03321, "high": 0.03341, "low": 0.03318, "close": 0.03333, "volume": 412473.0, "close_time": 1762919999999, "quote_volume": 13736.54759, "trades": 275, "taker_buy_base": 231275.0, "taker_buy_quote": 7700.43834 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.03334, "high": 0.0334, "low": 0.03315, "close": 0.03328, "volume": 582611.0, "close_time": 1762923599999, "quote_volume": 19367.12198, "trades": 284, "taker_buy_base": 239796.0, "taker_buy_quote": 7971.65969 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.03329, "high": 0.03345, "low": 0.03322, "close": 0.0334, "volume": 496158.0, "close_time": 1762927199999, "quote_volume": 16551.63551, "trades": 260, "taker_buy_base": 240933.0, "taker_buy_quote": 8037.24168 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.03341, "high": 0.03357, "low": 0.0334, "close": 0.03342, "volume": 516483.0, "close_time": 1762930799999, "quote_volume": 17290.8235, "trades": 309, "taker_buy_base": 186883.0, "taker_buy_quote": 6257.63968 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.03341, "high": 0.03345, "low": 0.03308, "close": 0.03312, "volume": 1012647.0, "close_time": 1762934399999, "quote_volume": 33701.52498, "trades": 360, "taker_buy_base": 348848.0, "taker_buy_quote": 11636.26543 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.03312, "high": 0.03369, "low": 0.03301, "close": 0.03345, "volume": 3904052.0, "close_time": 1762937999999, "quote_volume": 129966.46561, "trades": 983, "taker_buy_base": 1367611.0, "taker_buy_quote": 45602.44927 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.03345, "high": 0.03363, "low": 0.03341, "close": 0.03362, "volume": 1828772.0, "close_time": 1762941599999, "quote_volume": 61362.40792, "trades": 624, "taker_buy_base": 727487.0, "taker_buy_quote": 24413.37555 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.03363, "high": 0.03382, "low": 0.03355, "close": 0.03368, "volume": 4270678.0, "close_time": 1762945199999, "quote_volume": 143587.72813, "trades": 1512, "taker_buy_base": 836836.0, "taker_buy_quote": 28181.46933 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.03367, "high": 0.03377, "low": 0.03343, "close": 0.03357, "volume": 3306227.0, "close_time": 1762948799999, "quote_volume": 111036.51212, "trades": 847, "taker_buy_base": 1073864.0, "taker_buy_quote": 36103.8765 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.03357, "high": 0.03374, "low": 0.03352, "close": 0.03357, "volume": 1056212.0, "close_time": 1762952399999, "quote_volume": 35552.6601, "trades": 401, "taker_buy_base": 591191.0, "taker_buy_quote": 19897.54098 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.03358, "high": 0.03381, "low": 0.03347, "close": 0.03374, "volume": 1232189.0, "close_time": 1762955999999, "quote_volume": 41494.68777, "trades": 544, "taker_buy_base": 721678.0, "taker_buy_quote": 24302.17113 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.03372, "high": 0.03378, "low": 0.03287, "close": 0.03326, "volume": 2660650.0, "close_time": 1762959599999, "quote_volume": 88374.9538, "trades": 1069, "taker_buy_base": 1250693.0, "taker_buy_quote": 41526.69413 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.03324, "high": 0.03347, "low": 0.03273, "close": 0.03301, "volume": 4434417.0, "close_time": 1762963199999, "quote_volume": 146303.05343, "trades": 1975, "taker_buy_base": 1955016.0, "taker_buy_quote": 64505.49531 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.03298, "high": 0.03301, "low": 0.03212, "close": 0.03219, "volume": 6001895.0, "close_time": 1762966799999, "quote_volume": 194861.60469, "trades": 2274, "taker_buy_base": 2730628.0, "taker_buy_quote": 88588.26722 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0322, "high": 0.0325, "low": 0.03191, "close": 0.0323, "volume": 3103049.0, "close_time": 1762970399999, "quote_volume": 99819.04969, "trades": 1353, "taker_buy_base": 1216245.0, "taker_buy_quote": 39103.77479 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0323, "high": 0.03244, "low": 0.03211, "close": 0.03215, "volume": 1165802.0, "close_time": 1762973999999, "quote_volume": 37648.31153, "trades": 528, "taker_buy_base": 605924.0, "taker_buy_quote": 19577.24454 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.03214, "high": 0.03229, "low": 0.03186, "close": 0.03219, "volume": 1599344.0, "close_time": 1762977599999, "quote_volume": 51287.26465, "trades": 740, "taker_buy_base": 860617.0, "taker_buy_quote": 27609.80612 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.03218, "high": 0.03281, "low": 0.0321, "close": 0.0327, "volume": 1297827.0, "close_time": 1762981199999, "quote_volume": 42282.50746, "trades": 657, "taker_buy_base": 679740.0, "taker_buy_quote": 22134.27505 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.03271, "high": 0.03279, "low": 0.03253, "close": 0.03267, "volume": 1570972.0, "close_time": 1762984799999, "quote_volume": 51286.62156, "trades": 625, "taker_buy_base": 719591.0, "taker_buy_quote": 23488.10636 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.03266, "high": 0.03273, "low": 0.03249, "close": 0.03273, "volume": 613085.0, "close_time": 1762988399999, "quote_volume": 19999.98181, "trades": 158, "taker_buy_base": 343178.0, "taker_buy_quote": 11202.91319 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0327, "high": 0.0327, "low": 0.03232, "close": 0.03247, "volume": 901822.0, "close_time": 1762991999999, "quote_volume": 29284.37439, "trades": 286, "taker_buy_base": 441391.0, "taker_buy_quote": 14329.65228 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03247, "high": 0.03266, "low": 0.03231, "close": 0.03245, "volume": 1673491.0, "close_time": 1762995599999, "quote_volume": 54284.44334, "trades": 629, "taker_buy_base": 568013.0, "taker_buy_quote": 18435.70122 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.03244, "high": 0.03288, "low": 0.03244, "close": 0.0326, "volume": 2741571.0, "close_time": 1762999199999, "quote_volume": 89630.7483, "trades": 987, "taker_buy_base": 1358794.0, "taker_buy_quote": 44456.36252 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.03259, "high": 0.03269, "low": 0.03245, "close": 0.03257, "volume": 735617.0, "close_time": 1763002799999, "quote_volume": 23970.94654, "trades": 467, "taker_buy_base": 362435.0, "taker_buy_quote": 11812.4972 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.03256, "high": 0.03323, "low": 0.03218, "close": 0.03296, "volume": 3672407.0, "close_time": 1763006399999, "quote_volume": 120654.76675, "trades": 1434, "taker_buy_base": 2667333.0, "taker_buy_quote": 87752.27785 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.03297, "high": 0.03332, "low": 0.03289, "close": 0.03325, "volume": 6265431.0, "close_time": 1763009999999, "quote_volume": 207444.18344, "trades": 1578, "taker_buy_base": 3898778.0, "taker_buy_quote": 129110.31772 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.03324, "high": 0.03346, "low": 0.03306, "close": 0.0334, "volume": 1460202.0, "close_time": 1763013599999, "quote_volume": 48571.48336, "trades": 668, "taker_buy_base": 708100.0, "taker_buy_quote": 23581.01294 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.03341, "high": 0.03347, "low": 0.03323, "close": 0.03323, "volume": 1488608.0, "close_time": 1763017199999, "quote_volume": 49685.2473, "trades": 559, "taker_buy_base": 668024.0, "taker_buy_quote": 22299.58081 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.03324, "high": 0.03336, "low": 0.03308, "close": 0.0331, "volume": 1649968.0, "close_time": 1763020799999, "quote_volume": 54734.32699, "trades": 533, "taker_buy_base": 816110.0, "taker_buy_quote": 27087.94412 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.03311, "high": 0.03334, "low": 0.03307, "close": 0.03325, "volume": 3062700.0, "close_time": 1763024399999, "quote_volume": 101732.13536, "trades": 782, "taker_buy_base": 940151.0, "taker_buy_quote": 31235.29813 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.03326, "high": 0.03331, "low": 0.03291, "close": 0.03307, "volume": 1765035.0, "close_time": 1763027999999, "quote_volume": 58414.33695, "trades": 865, "taker_buy_base": 916633.0, "taker_buy_quote": 30340.87534 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.03307, "high": 0.03338, "low": 0.03307, "close": 0.03315, "volume": 2374156.0, "close_time": 1763031599999, "quote_volume": 78837.3075, "trades": 604, "taker_buy_base": 1643298.0, "taker_buy_quote": 54554.37158 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.03316, "high": 0.0333, "low": 0.03311, "close": 0.03321, "volume": 975962.0, "close_time": 1763035199999, "quote_volume": 32395.02323, "trades": 354, "taker_buy_base": 218076.0, "taker_buy_quote": 7237.79789 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.03321, "high": 0.03323, "low": 0.0331, "close": 0.03318, "volume": 1904599.0, "close_time": 1763038799999, "quote_volume": 63134.7912, "trades": 963, "taker_buy_base": 854259.0, "taker_buy_quote": 28322.42078 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.03318, "high": 0.0332, "low": 0.03279, "close": 0.03302, "volume": 2626410.0, "close_time": 1763042399999, "quote_volume": 86663.86, "trades": 956, "taker_buy_base": 1062843.0, "taker_buy_quote": 35098.08563 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.03301, "high": 0.0335, "low": 0.03265, "close": 0.03336, "volume": 3702001.0, "close_time": 1763045999999, "quote_volume": 122263.15349, "trades": 2014, "taker_buy_base": 1744448.0, "taker_buy_quote": 57766.35667 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.03335, "high": 0.03343, "low": 0.0327, "close": 0.03289, "volume": 4817791.0, "close_time": 1763049599999, "quote_volume": 159091.94286, "trades": 2124, "taker_buy_base": 1840235.0, "taker_buy_quote": 60687.25327 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.03289, "high": 0.03295, "low": 0.03227, "close": 0.03232, "volume": 2234747.0, "close_time": 1763053199999, "quote_volume": 72900.15536, "trades": 1285, "taker_buy_base": 843269.0, "taker_buy_quote": 27510.61545 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.03233, "high": 0.0324, "low": 0.03154, "close": 0.03159, "volume": 3530386.0, "close_time": 1763056799999, "quote_volume": 112963.02833, "trades": 1939, "taker_buy_base": 1425052.0, "taker_buy_quote": 45624.48835 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.03158, "high": 0.03171, "low": 0.0312, "close": 0.03136, "volume": 3175544.0, "close_time": 1763060399999, "quote_volume": 99857.81727, "trades": 2234, "taker_buy_base": 1580123.0, "taker_buy_quote": 49663.99571 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.03137, "high": 0.03161, "low": 0.03105, "close": 0.03124, "volume": 3023497.0, "close_time": 1763063999999, "quote_volume": 94623.57211, "trades": 2201, "taker_buy_base": 1449460.0, "taker_buy_quote": 45379.40613 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03123, "high": 0.03151, "low": 0.03105, "close": 0.03131, "volume": 3231364.0, "close_time": 1763067599999, "quote_volume": 101131.12655, "trades": 1822, "taker_buy_base": 1344038.0, "taker_buy_quote": 42108.04988 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.03132, "high": 0.03146, "low": 0.03104, "close": 0.03125, "volume": 1768087.0, "close_time": 1763071199999, "quote_volume": 55255.75183, "trades": 1051, "taker_buy_base": 1105229.0, "taker_buy_quote": 34552.07104 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.03125, "high": 0.03177, "low": 0.03119, "close": 0.03168, "volume": 1241136.0, "close_time": 1763074799999, "quote_volume": 39101.69134, "trades": 590, "taker_buy_base": 694751.0, "taker_buy_quote": 21895.94633 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.03169, "high": 0.03195, "low": 0.03154, "close": 0.03167, "volume": 1172849.0, "close_time": 1763078399999, "quote_volume": 37239.0134, "trades": 572, "taker_buy_base": 457000.0, "taker_buy_quote": 14510.1537 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03166, "high": 0.03188, "low": 0.0314, "close": 0.03151, "volume": 910291.0, "close_time": 1763081999999, "quote_volume": 28799.87418, "trades": 791, "taker_buy_base": 497690.0, "taker_buy_quote": 15752.42647 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.03151, "high": 0.03173, "low": 0.03142, "close": 0.03151, "volume": 836908.0, "close_time": 1763085599999, "quote_volume": 26397.08407, "trades": 665, "taker_buy_base": 372783.0, "taker_buy_quote": 11762.92878 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.03151, "high": 0.03183, "low": 0.03151, "close": 0.03169, "volume": 506558.0, "close_time": 1763089199999, "quote_volume": 16063.68359, "trades": 477, "taker_buy_base": 344293.0, "taker_buy_quote": 10916.92037 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0317, "high": 0.03179, "low": 0.03146, "close": 0.03158, "volume": 607316.0, "close_time": 1763092799999, "quote_volume": 19190.47594, "trades": 548, "taker_buy_base": 308999.0, "taker_buy_quote": 9768.81857 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03158, "high": 0.03158, "low": 0.03044, "close": 0.03091, "volume": 4833581.0, "close_time": 1763096399999, "quote_volume": 148991.63229, "trades": 2326, "taker_buy_base": 2306282.0, "taker_buy_quote": 71144.2109 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.03091, "high": 0.03141, "low": 0.03083, "close": 0.0313, "volume": 3061924.0, "close_time": 1763099999999, "quote_volume": 94930.11117, "trades": 1267, "taker_buy_base": 1947492.0, "taker_buy_quote": 60338.00129 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0313, "high": 0.03165, "low": 0.03085, "close": 0.03163, "volume": 1614738.0, "close_time": 1763103599999, "quote_volume": 50456.88143, "trades": 1075, "taker_buy_base": 890562.0, "taker_buy_quote": 27895.56536 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.03162, "high": 0.03172, "low": 0.03133, "close": 0.0314, "volume": 1656052.0, "close_time": 1763107199999, "quote_volume": 52185.63001, "trades": 1268, "taker_buy_base": 798794.0, "taker_buy_quote": 25183.00053 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03141, "high": 0.03152, "low": 0.03112, "close": 0.03122, "volume": 2808861.0, "close_time": 1763110799999, "quote_volume": 88064.68049, "trades": 861, "taker_buy_base": 1462582.0, "taker_buy_quote": 45791.68662 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.03121, "high": 0.03136, "low": 0.03082, "close": 0.03085, "volume": 1437754.0, "close_time": 1763114399999, "quote_volume": 44643.78502, "trades": 760, "taker_buy_base": 658555.0, "taker_buy_quote": 20444.30621 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.03084, "high": 0.03117, "low": 0.03083, "close": 0.031, "volume": 1192240.0, "close_time": 1763117999999, "quote_volume": 36970.78377, "trades": 558, "taker_buy_base": 642729.0, "taker_buy_quote": 19934.26775 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.031, "high": 0.03104, "low": 0.03065, "close": 0.03084, "volume": 1029714.0, "close_time": 1763121599999, "quote_volume": 31794.2453, "trades": 792, "taker_buy_base": 546445.0, "taker_buy_quote": 16871.39836 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03085, "high": 0.03095, "low": 0.03025, "close": 0.03086, "volume": 5093324.0, "close_time": 1763125199999, "quote_volume": 155788.04267, "trades": 2141, "taker_buy_base": 2750131.0, "taker_buy_quote": 84122.31789 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.03087, "high": 0.03104, "low": 0.03049, "close": 0.03072, "volume": 3013652.0, "close_time": 1763128799999, "quote_volume": 92759.8861, "trades": 1691, "taker_buy_base": 1439444.0, "taker_buy_quote": 44312.49765 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.03072, "high": 0.03132, "low": 0.03048, "close": 0.03113, "volume": 2389709.0, "close_time": 1763132399999, "quote_volume": 73948.55193, "trades": 2217, "taker_buy_base": 1016261.0, "taker_buy_quote": 31467.01465 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.03112, "high": 0.03151, "low": 0.03087, "close": 0.03135, "volume": 1623266.0, "close_time": 1763135999999, "quote_volume": 50650.06123, "trades": 1345, "taker_buy_base": 972300.0, "taker_buy_quote": 30333.66677 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03136, "high": 0.0317, "low": 0.03117, "close": 0.0316, "volume": 3635726.0, "close_time": 1763139599999, "quote_volume": 114610.58583, "trades": 1244, "taker_buy_base": 2323796.0, "taker_buy_quote": 73212.96231 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.03159, "high": 0.03169, "low": 0.03114, "close": 0.03125, "volume": 2189621.0, "close_time": 1763143199999, "quote_volume": 68790.12696, "trades": 861, "taker_buy_base": 538671.0, "taker_buy_quote": 16933.4203 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.03126, "high": 0.03179, "low": 0.03121, "close": 0.03138, "volume": 1800722.0, "close_time": 1763146799999, "quote_volume": 56724.48325, "trades": 825, "taker_buy_base": 1179294.0, "taker_buy_quote": 37155.42835 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.03137, "high": 0.0318, "low": 0.03131, "close": 0.03169, "volume": 931931.0, "close_time": 1763150399999, "quote_volume": 29388.34172, "trades": 509, "taker_buy_base": 391067.0, "taker_buy_quote": 12365.82889 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0317, "high": 0.03176, "low": 0.03092, "close": 0.03115, "volume": 1754725.0, "close_time": 1763153999999, "quote_volume": 54757.61164, "trades": 1057, "taker_buy_base": 625586.0, "taker_buy_quote": 19530.8346 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.03116, "high": 0.03155, "low": 0.03104, "close": 0.0314, "volume": 1759689.0, "close_time": 1763157599999, "quote_volume": 55215.79915, "trades": 965, "taker_buy_base": 769964.0, "taker_buy_quote": 24164.62183 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.03139, "high": 0.03153, "low": 0.03108, "close": 0.03117, "volume": 1093324.0, "close_time": 1763161199999, "quote_volume": 34308.15362, "trades": 485, "taker_buy_base": 403051.0, "taker_buy_quote": 12659.92009 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.03117, "high": 0.03124, "low": 0.03048, "close": 0.03098, "volume": 3629757.0, "close_time": 1763164799999, "quote_volume": 112086.23528, "trades": 1820, "taker_buy_base": 1590828.0, "taker_buy_quote": 49130.96869 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03098, "high": 0.03131, "low": 0.03094, "close": 0.03129, "volume": 1222001.0, "close_time": 1763168399999, "quote_volume": 38026.82755, "trades": 958, "taker_buy_base": 568145.0, "taker_buy_quote": 17690.33818 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.03129, "high": 0.03189, "low": 0.03123, "close": 0.03165, "volume": 4660169.0, "close_time": 1763171999999, "quote_volume": 147284.86172, "trades": 1384, "taker_buy_base": 2683316.0, "taker_buy_quote": 84766.40321 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.03164, "high": 0.0318, "low": 0.03153, "close": 0.0318, "volume": 880008.0, "close_time": 1763175599999, "quote_volume": 27825.73561, "trades": 512, "taker_buy_base": 452754.0, "taker_buy_quote": 14324.10969 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.03179, "high": 0.03184, "low": 0.03165, "close": 0.03176, "volume": 2165146.0, "close_time": 1763179199999, "quote_volume": 68674.05095, "trades": 570, "taker_buy_base": 563943.0, "taker_buy_quote": 17898.88925 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03177, "high": 0.03185, "low": 0.03165, "close": 0.03167, "volume": 1353655.0, "close_time": 1763182799999, "quote_volume": 43004.70023, "trades": 443, "taker_buy_base": 516157.0, "taker_buy_quote": 16383.10669 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.03168, "high": 0.03184, "low": 0.03164, "close": 0.03184, "volume": 700717.0, "close_time": 1763186399999, "quote_volume": 22247.63117, "trades": 363, "taker_buy_base": 462525.0, "taker_buy_quote": 14682.47761 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.03185, "high": 0.03215, "low": 0.03184, "close": 0.032, "volume": 1270042.0, "close_time": 1763189999999, "quote_volume": 40647.19291, "trades": 609, "taker_buy_base": 721477.0, "taker_buy_quote": 23092.31169 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.03201, "high": 0.03219, "low": 0.03187, "close": 0.03204, "volume": 3403985.0, "close_time": 1763193599999, "quote_volume": 109245.00638, "trades": 806, "taker_buy_base": 2476916.0, "taker_buy_quote": 79513.01852 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03205, "high": 0.03205, "low": 0.0316, "close": 0.03168, "volume": 3996398.0, "close_time": 1763197199999, "quote_volume": 127204.82426, "trades": 1327, "taker_buy_base": 1581496.0, "taker_buy_quote": 50311.22285 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.03167, "high": 0.03202, "low": 0.03162, "close": 0.03184, "volume": 1313769.0, "close_time": 1763200799999, "quote_volume": 41871.92832, "trades": 601, "taker_buy_base": 637898.0, "taker_buy_quote": 20341.17506 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.03185, "high": 0.03203, "low": 0.0317, "close": 0.03201, "volume": 2478475.0, "close_time": 1763204399999, "quote_volume": 79122.15177, "trades": 678, "taker_buy_base": 1891900.0, "taker_buy_quote": 60415.51093 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.03201, "high": 0.03206, "low": 0.03167, "close": 0.0318, "volume": 1237388.0, "close_time": 1763207999999, "quote_volume": 39417.50415, "trades": 598, "taker_buy_base": 515915.0, "taker_buy_quote": 16423.11452 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03179, "high": 0.03192, "low": 0.03168, "close": 0.03186, "volume": 1078002.0, "close_time": 1763211599999, "quote_volume": 34293.1825, "trades": 443, "taker_buy_base": 406709.0, "taker_buy_quote": 12936.6663 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.03185, "high": 0.032, "low": 0.03177, "close": 0.03193, "volume": 899238.0, "close_time": 1763215199999, "quote_volume": 28672.81779, "trades": 462, "taker_buy_base": 463569.0, "taker_buy_quote": 14784.4155 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.03193, "high": 0.03195, "low": 0.03172, "close": 0.03175, "volume": 1210334.0, "close_time": 1763218799999, "quote_volume": 38530.94627, "trades": 527, "taker_buy_base": 564198.0, "taker_buy_quote": 17981.68708 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.03174, "high": 0.03184, "low": 0.03166, "close": 0.03167, "volume": 2349189.0, "close_time": 1763222399999, "quote_volume": 74585.36402, "trades": 629, "taker_buy_base": 1198385.0, "taker_buy_quote": 38026.70845 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03166, "high": 0.0317, "low": 0.03152, "close": 0.03163, "volume": 1258290.0, "close_time": 1763225999999, "quote_volume": 39735.83773, "trades": 548, "taker_buy_base": 557017.0, "taker_buy_quote": 17593.06932 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.03164, "high": 0.03195, "low": 0.03161, "close": 0.03191, "volume": 1954778.0, "close_time": 1763229599999, "quote_volume": 62067.6623, "trades": 747, "taker_buy_base": 1144842.0, "taker_buy_quote": 36358.50146 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.03191, "high": 0.03191, "low": 0.03151, "close": 0.03163, "volume": 4738970.0, "close_time": 1763233199999, "quote_volume": 150088.30464, "trades": 846, "taker_buy_base": 1358456.0, "taker_buy_quote": 43010.13662 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.03163, "high": 0.03165, "low": 0.03152, "close": 0.03159, "volume": 573793.0, "close_time": 1763236799999, "quote_volume": 18116.93026, "trades": 276, "taker_buy_base": 265369.0, "taker_buy_quote": 8380.01791 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.03158, "high": 0.03161, "low": 0.0315, "close": 0.03152, "volume": 2493894.0, "close_time": 1763240399999, "quote_volume": 78598.81786, "trades": 453, "taker_buy_base": 538824.0, "taker_buy_quote": 16995.79833 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.03151, "high": 0.03162, "low": 0.0313, "close": 0.03135, "volume": 10160302.0, "close_time": 1763243999999, "quote_volume": 319929.46651, "trades": 1104, "taker_buy_base": 852342.0, "taker_buy_quote": 26825.08352 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.03133, "high": 0.03155, "low": 0.03121, "close": 0.03146, "volume": 2160503.0, "close_time": 1763247599999, "quote_volume": 67638.22855, "trades": 407, "taker_buy_base": 1265819.0, "taker_buy_quote": 39646.77028 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.03146, "high": 0.0315, "low": 0.0314, "close": 0.0315, "volume": 467076.0, "close_time": 1763251199999, "quote_volume": 14694.627, "trades": 192, "taker_buy_base": 311498.0, "taker_buy_quote": 9801.64193 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0315, "high": 0.03163, "low": 0.03134, "close": 0.03156, "volume": 2748522.0, "close_time": 1763254799999, "quote_volume": 86521.31742, "trades": 824, "taker_buy_base": 1427933.0, "taker_buy_quote": 44951.86766 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.03156, "high": 0.03161, "low": 0.03117, "close": 0.03155, "volume": 2107224.0, "close_time": 1763258399999, "quote_volume": 66058.52029, "trades": 1064, "taker_buy_base": 1259213.0, "taker_buy_quote": 39467.90178 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.03154, "high": 0.032, "low": 0.03145, "close": 0.03194, "volume": 2575188.0, "close_time": 1763261999999, "quote_volume": 81722.8249, "trades": 651, "taker_buy_base": 1985200.0, "taker_buy_quote": 62983.92386 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.03194, "high": 0.03208, "low": 0.03179, "close": 0.03186, "volume": 898530.0, "close_time": 1763265599999, "quote_volume": 28671.44576, "trades": 473, "taker_buy_base": 544125.0, "taker_buy_quote": 17361.33108 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03186, "high": 0.03186, "low": 0.03159, "close": 0.0317, "volume": 591535.0, "close_time": 1763269199999, "quote_volume": 18762.04602, "trades": 366, "taker_buy_base": 211329.0, "taker_buy_quote": 6701.44419 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0317, "high": 0.03184, "low": 0.03169, "close": 0.0317, "volume": 1209622.0, "close_time": 1763272799999, "quote_volume": 38440.81818, "trades": 467, "taker_buy_base": 505071.0, "taker_buy_quote": 16058.46673 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.03169, "high": 0.0318, "low": 0.03161, "close": 0.03164, "volume": 425959.0, "close_time": 1763276399999, "quote_volume": 13516.58174, "trades": 348, "taker_buy_base": 204286.0, "taker_buy_quote": 6483.27314 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.03164, "high": 0.03187, "low": 0.03161, "close": 0.03187, "volume": 2512868.0, "close_time": 1763279999999, "quote_volume": 79866.97989, "trades": 606, "taker_buy_base": 1684414.0, "taker_buy_quote": 53562.54327 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03188, "high": 0.03193, "low": 0.03166, "close": 0.03174, "volume": 637167.0, "close_time": 1763283599999, "quote_volume": 20227.68516, "trades": 422, "taker_buy_base": 320428.0, "taker_buy_quote": 10171.93997 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.03174, "high": 0.03197, "low": 0.03165, "close": 0.03193, "volume": 1627606.0, "close_time": 1763287199999, "quote_volume": 51775.37296, "trades": 710, "taker_buy_base": 779288.0, "taker_buy_quote": 24783.59208 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.03193, "high": 0.03193, "low": 0.03165, "close": 0.03166, "volume": 2149461.0, "close_time": 1763290799999, "quote_volume": 68294.54101, "trades": 686, "taker_buy_base": 898793.0, "taker_buy_quote": 28547.88035 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.03166, "high": 0.03166, "low": 0.0309, "close": 0.03108, "volume": 10638823.0, "close_time": 1763294399999, "quote_volume": 331934.97206, "trades": 3446, "taker_buy_base": 4955243.0, "taker_buy_quote": 154617.48798 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03109, "high": 0.03138, "low": 0.03103, "close": 0.0313, "volume": 2498698.0, "close_time": 1763297999999, "quote_volume": 78003.8878, "trades": 1365, "taker_buy_base": 1195364.0, "taker_buy_quote": 37347.61805 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.03129, "high": 0.03133, "low": 0.03092, "close": 0.03102, "volume": 1302017.0, "close_time": 1763301599999, "quote_volume": 40506.37434, "trades": 696, "taker_buy_base": 591188.0, "taker_buy_quote": 18389.72802 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.03103, "high": 0.03122, "low": 0.03095, "close": 0.03118, "volume": 793686.0, "close_time": 1763305199999, "quote_volume": 24672.67092, "trades": 523, "taker_buy_base": 548998.0, "taker_buy_quote": 17073.43227 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.03118, "high": 0.03119, "low": 0.03043, "close": 0.03046, "volume": 2521795.0, "close_time": 1763308799999, "quote_volume": 77347.64953, "trades": 1235, "taker_buy_base": 837655.0, "taker_buy_quote": 25689.87596 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03048, "high": 0.03077, "low": 0.03019, "close": 0.03031, "volume": 3650982.0, "close_time": 1763312399999, "quote_volume": 111344.8019, "trades": 1845, "taker_buy_base": 1640390.0, "taker_buy_quote": 50013.88395 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.03032, "high": 0.03047, "low": 0.03002, "close": 0.03042, "volume": 4890349.0, "close_time": 1763315999999, "quote_volume": 147873.29284, "trades": 1845, "taker_buy_base": 2621170.0, "taker_buy_quote": 79260.99096 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.03041, "high": 0.03089, "low": 0.03019, "close": 0.03033, "volume": 2887044.0, "close_time": 1763319599999, "quote_volume": 88191.90667, "trades": 1515, "taker_buy_base": 1394401.0, "taker_buy_quote": 42661.50798 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.03033, "high": 0.0307, "low": 0.03032, "close": 0.03042, "volume": 1857556.0, "close_time": 1763323199999, "quote_volume": 56734.56863, "trades": 820, "taker_buy_base": 1295017.0, "taker_buy_quote": 39557.89632 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03041, "high": 0.0306, "low": 0.0303, "close": 0.0303, "volume": 729000.0, "close_time": 1763326799999, "quote_volume": 22185.81518, "trades": 479, "taker_buy_base": 331799.0, "taker_buy_quote": 10102.05507 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0303, "high": 0.03032, "low": 0.02988, "close": 0.03017, "volume": 4893939.0, "close_time": 1763330399999, "quote_volume": 146784.21506, "trades": 1281, "taker_buy_base": 2115561.0, "taker_buy_quote": 63431.43928 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.03018, "high": 0.03058, "low": 0.03, "close": 0.03049, "volume": 1855364.0, "close_time": 1763333999999, "quote_volume": 56207.13413, "trades": 816, "taker_buy_base": 1073897.0, "taker_buy_quote": 32519.58143 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0305, "high": 0.03084, "low": 0.02995, "close": 0.0306, "volume": 8296405.0, "close_time": 1763337599999, "quote_volume": 254317.31803, "trades": 2330, "taker_buy_base": 3356786.0, "taker_buy_quote": 102770.70178 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0306, "high": 0.03105, "low": 0.0303, "close": 0.03088, "volume": 2523552.0, "close_time": 1763341199999, "quote_volume": 77401.0343, "trades": 1490, "taker_buy_base": 1587162.0, "taker_buy_quote": 48655.38313 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.03088, "high": 0.03091, "low": 0.03063, "close": 0.03067, "volume": 1009392.0, "close_time": 1763344799999, "quote_volume": 31045.9271, "trades": 596, "taker_buy_base": 514202.0, "taker_buy_quote": 15815.49166 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.03068, "high": 0.03093, "low": 0.03065, "close": 0.0307, "volume": 3874324.0, "close_time": 1763348399999, "quote_volume": 119275.24697, "trades": 1035, "taker_buy_base": 1080914.0, "taker_buy_quote": 33281.76533 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.03072, "high": 0.03096, "low": 0.03068, "close": 0.03068, "volume": 7754221.0, "close_time": 1763351999999, "quote_volume": 238368.40298, "trades": 1124, "taker_buy_base": 5451836.0, "taker_buy_quote": 167512.46938 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03069, "high": 0.03092, "low": 0.03058, "close": 0.0306, "volume": 7079923.0, "close_time": 1763355599999, "quote_volume": 217410.5074, "trades": 1227, "taker_buy_base": 4317178.0, "taker_buy_quote": 132577.25312 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.03061, "high": 0.03074, "low": 0.03053, "close": 0.0307, "volume": 2859340.0, "close_time": 1763359199999, "quote_volume": 87616.41318, "trades": 774, "taker_buy_base": 982395.0, "taker_buy_quote": 30133.71961 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.03071, "high": 0.03089, "low": 0.03062, "close": 0.03085, "volume": 2343272.0, "close_time": 1763362799999, "quote_volume": 71985.31449, "trades": 693, "taker_buy_base": 1644851.0, "taker_buy_quote": 50534.39455 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.03085, "high": 0.03107, "low": 0.03081, "close": 0.03092, "volume": 3037197.0, "close_time": 1763366399999, "quote_volume": 94031.02814, "trades": 850, "taker_buy_base": 1972550.0, "taker_buy_quote": 61087.64315 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03093, "high": 0.03094, "low": 0.03083, "close": 0.03092, "volume": 582474.0, "close_time": 1763369999999, "quote_volume": 17990.96083, "trades": 369, "taker_buy_base": 223835.0, "taker_buy_quote": 6914.47989 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.03092, "high": 0.03107, "low": 0.03084, "close": 0.0309, "volume": 2305208.0, "close_time": 1763373599999, "quote_volume": 71280.985, "trades": 663, "taker_buy_base": 600011.0, "taker_buy_quote": 18556.39206 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.03089, "high": 0.03105, "low": 0.03089, "close": 0.03094, "volume": 798076.0, "close_time": 1763377199999, "quote_volume": 24714.13241, "trades": 405, "taker_buy_base": 374860.0, "taker_buy_quote": 11606.50191 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.03094, "high": 0.03125, "low": 0.03094, "close": 0.03108, "volume": 1438488.0, "close_time": 1763380799999, "quote_volume": 44688.34998, "trades": 595, "taker_buy_base": 720280.0, "taker_buy_quote": 22384.23387 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03109, "high": 0.0312, "low": 0.03106, "close": 0.03115, "volume": 1162299.0, "close_time": 1763384399999, "quote_volume": 36173.19643, "trades": 540, "taker_buy_base": 762532.0, "taker_buy_quote": 23733.02301 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.03115, "high": 0.03124, "low": 0.03026, "close": 0.03054, "volume": 3910590.0, "close_time": 1763387999999, "quote_volume": 120574.73667, "trades": 1795, "taker_buy_base": 1891452.0, "taker_buy_quote": 58426.93392 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.03054, "high": 0.03163, "low": 0.03036, "close": 0.03097, "volume": 4108349.0, "close_time": 1763391599999, "quote_volume": 127366.01708, "trades": 2953, "taker_buy_base": 2040640.0, "taker_buy_quote": 63213.7075 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.03099, "high": 0.03112, "low": 0.03053, "close": 0.03063, "volume": 2326833.0, "close_time": 1763395199999, "quote_volume": 71607.85506, "trades": 1898, "taker_buy_base": 1208028.0, "taker_buy_quote": 37169.51148 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.03063, "high": 0.03099, "low": 0.03021, "close": 0.03096, "volume": 2680029.0, "close_time": 1763398799999, "quote_volume": 81842.5933, "trades": 2016, "taker_buy_base": 1213259.0, "taker_buy_quote": 37073.53575 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.03095, "high": 0.03097, "low": 0.0302, "close": 0.03028, "volume": 1450989.0, "close_time": 1763402399999, "quote_volume": 44273.8044, "trades": 1105, "taker_buy_base": 711693.0, "taker_buy_quote": 21699.77478 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.03027, "high": 0.03047, "low": 0.02971, "close": 0.02983, "volume": 4176772.0, "close_time": 1763405999999, "quote_volume": 125218.13386, "trades": 2179, "taker_buy_base": 1829115.0, "taker_buy_quote": 54854.20367 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.02983, "high": 0.03001, "low": 0.02948, "close": 0.02965, "volume": 3106170.0, "close_time": 1763409599999, "quote_volume": 92318.01857, "trades": 1914, "taker_buy_base": 1551747.0, "taker_buy_quote": 46122.15199 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02965, "high": 0.03, "low": 0.0295, "close": 0.0299, "volume": 3497528.0, "close_time": 1763413199999, "quote_volume": 104058.93891, "trades": 1766, "taker_buy_base": 2066768.0, "taker_buy_quote": 61505.54723 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0299, "high": 0.03009, "low": 0.02966, "close": 0.02986, "volume": 2991173.0, "close_time": 1763416799999, "quote_volume": 89192.96111, "trades": 1188, "taker_buy_base": 1453710.0, "taker_buy_quote": 43355.06551 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.02987, "high": 0.03013, "low": 0.02973, "close": 0.03005, "volume": 1051279.0, "close_time": 1763420399999, "quote_volume": 31471.16751, "trades": 505, "taker_buy_base": 581301.0, "taker_buy_quote": 17416.04027 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.03006, "high": 0.03012, "low": 0.0299, "close": 0.03009, "volume": 1936520.0, "close_time": 1763423999999, "quote_volume": 58125.08936, "trades": 478, "taker_buy_base": 446566.0, "taker_buy_quote": 13413.42621 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0301, "high": 0.0301, "low": 0.02948, "close": 0.03003, "volume": 2670916.0, "close_time": 1763427599999, "quote_volume": 79590.59103, "trades": 1224, "taker_buy_base": 1170128.0, "taker_buy_quote": 34912.72308 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.03003, "high": 0.03019, "low": 0.02994, "close": 0.03, "volume": 932359.0, "close_time": 1763431199999, "quote_volume": 28004.84099, "trades": 698, "taker_buy_base": 418389.0, "taker_buy_quote": 12575.99206 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.02999, "high": 0.03034, "low": 0.02964, "close": 0.02982, "volume": 2031148.0, "close_time": 1763434799999, "quote_volume": 60835.10616, "trades": 1313, "taker_buy_base": 974811.0, "taker_buy_quote": 29182.47961 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.02981, "high": 0.03035, "low": 0.02949, "close": 0.03034, "volume": 3151159.0, "close_time": 1763438399999, "quote_volume": 94377.2979, "trades": 1689, "taker_buy_base": 1731917.0, "taker_buy_quote": 52020.57843 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.03035, "high": 0.03051, "low": 0.02994, "close": 0.03048, "volume": 2263918.0, "close_time": 1763441999999, "quote_volume": 68384.30691, "trades": 1414, "taker_buy_base": 1226677.0, "taker_buy_quote": 37071.26033 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.03046, "high": 0.031, "low": 0.03022, "close": 0.03053, "volume": 12370371.0, "close_time": 1763445599999, "quote_volume": 380854.63163, "trades": 2708, "taker_buy_base": 6585085.0, "taker_buy_quote": 202526.45952 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.03052, "high": 0.0307, "low": 0.03021, "close": 0.03021, "volume": 5144219.0, "close_time": 1763449199999, "quote_volume": 156931.8631, "trades": 1409, "taker_buy_base": 3423021.0, "taker_buy_quote": 104448.42278 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.03023, "high": 0.03049, "low": 0.03011, "close": 0.03036, "volume": 2280720.0, "close_time": 1763452799999, "quote_volume": 69086.98127, "trades": 1176, "taker_buy_base": 1001321.0, "taker_buy_quote": 30331.35989 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.03037, "high": 0.03058, "low": 0.03028, "close": 0.03046, "volume": 1270168.0, "close_time": 1763456399999, "quote_volume": 38634.09282, "trades": 767, "taker_buy_base": 647705.0, "taker_buy_quote": 19696.95613 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.03047, "high": 0.03061, "low": 0.03023, "close": 0.03056, "volume": 3366291.0, "close_time": 1763459999999, "quote_volume": 102505.45965, "trades": 889, "taker_buy_base": 2633887.0, "taker_buy_quote": 80212.71974 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.03056, "high": 0.03062, "low": 0.03038, "close": 0.03052, "volume": 1198046.0, "close_time": 1763463599999, "quote_volume": 36537.07986, "trades": 580, "taker_buy_base": 457573.0, "taker_buy_quote": 13956.35489 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.03051, "high": 0.03052, "low": 0.03032, "close": 0.03042, "volume": 824456.0, "close_time": 1763467199999, "quote_volume": 25075.9425, "trades": 472, "taker_buy_base": 377539.0, "taker_buy_quote": 11482.1558 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03042, "high": 0.03047, "low": 0.03017, "close": 0.03042, "volume": 1050691.0, "close_time": 1763470799999, "quote_volume": 31860.70708, "trades": 676, "taker_buy_base": 422643.0, "taker_buy_quote": 12827.37876 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.03042, "high": 0.03042, "low": 0.03013, "close": 0.03029, "volume": 1879747.0, "close_time": 1763474399999, "quote_volume": 56914.77181, "trades": 891, "taker_buy_base": 913291.0, "taker_buy_quote": 27644.06463 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0303, "high": 0.03081, "low": 0.03026, "close": 0.0303, "volume": 3958330.0, "close_time": 1763477999999, "quote_volume": 120730.13181, "trades": 1689, "taker_buy_base": 1166723.0, "taker_buy_quote": 35585.02487 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.03029, "high": 0.03091, "low": 0.03014, "close": 0.03072, "volume": 3310939.0, "close_time": 1763481599999, "quote_volume": 101486.38643, "trades": 1597, "taker_buy_base": 2138022.0, "taker_buy_quote": 65614.83065 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03071, "high": 0.03135, "low": 0.03068, "close": 0.03119, "volume": 5109394.0, "close_time": 1763485199999, "quote_volume": 158827.87543, "trades": 1449, "taker_buy_base": 2750772.0, "taker_buy_quote": 85463.1922 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.03118, "high": 0.03122, "low": 0.03092, "close": 0.03105, "volume": 1040779.0, "close_time": 1763488799999, "quote_volume": 32356.02269, "trades": 631, "taker_buy_base": 427958.0, "taker_buy_quote": 13304.61986 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.03105, "high": 0.03117, "low": 0.03098, "close": 0.031, "volume": 1047208.0, "close_time": 1763492399999, "quote_volume": 32529.45712, "trades": 430, "taker_buy_base": 430327.0, "taker_buy_quote": 13373.04799 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.031, "high": 0.03109, "low": 0.03093, "close": 0.03101, "volume": 335853.0, "close_time": 1763495999999, "quote_volume": 10420.24647, "trades": 276, "taker_buy_base": 205469.0, "taker_buy_quote": 6376.92539 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03101, "high": 0.03105, "low": 0.03087, "close": 0.03087, "volume": 604899.0, "close_time": 1763499599999, "quote_volume": 18729.72061, "trades": 298, "taker_buy_base": 219949.0, "taker_buy_quote": 6814.70746 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.03087, "high": 0.03096, "low": 0.03068, "close": 0.03069, "volume": 623504.0, "close_time": 1763503199999, "quote_volume": 19211.33482, "trades": 356, "taker_buy_base": 205929.0, "taker_buy_quote": 6346.72135 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.03068, "high": 0.03109, "low": 0.03068, "close": 0.03095, "volume": 686016.0, "close_time": 1763506799999, "quote_volume": 21207.5689, "trades": 350, "taker_buy_base": 314175.0, "taker_buy_quote": 9702.90599 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.03095, "high": 0.03098, "low": 0.03086, "close": 0.03089, "volume": 406210.0, "close_time": 1763510399999, "quote_volume": 12561.03539, "trades": 256, "taker_buy_base": 165185.0, "taker_buy_quote": 5108.03339 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03091, "high": 0.03094, "low": 0.03059, "close": 0.03088, "volume": 749184.0, "close_time": 1763513999999, "quote_volume": 23079.46679, "trades": 479, "taker_buy_base": 264873.0, "taker_buy_quote": 8154.2287 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.03088, "high": 0.03105, "low": 0.03077, "close": 0.03089, "volume": 711387.0, "close_time": 1763517599999, "quote_volume": 21987.10988, "trades": 509, "taker_buy_base": 273999.0, "taker_buy_quote": 8465.82024 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0309, "high": 0.03102, "low": 0.03079, "close": 0.0308, "volume": 679834.0, "close_time": 1763521199999, "quote_volume": 20979.33222, "trades": 351, "taker_buy_base": 130476.0, "taker_buy_quote": 4027.63705 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.03079, "high": 0.03084, "low": 0.03047, "close": 0.03053, "volume": 652441.0, "close_time": 1763524799999, "quote_volume": 19971.38256, "trades": 375, "taker_buy_base": 248274.0, "taker_buy_quote": 7596.89487 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.03052, "high": 0.03056, "low": 0.03036, "close": 0.03038, "volume": 1226096.0, "close_time": 1763528399999, "quote_volume": 37345.01344, "trades": 534, "taker_buy_base": 486095.0, "taker_buy_quote": 14815.92093 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.03038, "high": 0.03041, "low": 0.02965, "close": 0.02974, "volume": 3561403.0, "close_time": 1763531999999, "quote_volume": 106502.09732, "trades": 1323, "taker_buy_base": 1688097.0, "taker_buy_quote": 50493.76925 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.02974, "high": 0.02993, "low": 0.02961, "close": 0.02992, "volume": 2172529.0, "close_time": 1763535599999, "quote_volume": 64667.74603, "trades": 996, "taker_buy_base": 1017328.0, "taker_buy_quote": 30288.84787 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.02991, "high": 0.03005, "low": 0.02986, "close": 0.02998, "volume": 1310538.0, "close_time": 1763539199999, "quote_volume": 39270.15553, "trades": 639, "taker_buy_base": 613594.0, "taker_buy_quote": 18389.05735 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02998, "high": 0.03008, "low": 0.0299, "close": 0.02995, "volume": 813879.0, "close_time": 1763542799999, "quote_volume": 24400.32974, "trades": 410, "taker_buy_base": 387476.0, "taker_buy_quote": 11618.37297 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.02995, "high": 0.0301, "low": 0.02981, "close": 0.03005, "volume": 1461403.0, "close_time": 1763546399999, "quote_volume": 43784.03891, "trades": 559, "taker_buy_base": 666436.0, "taker_buy_quote": 19969.65157 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.03005, "high": 0.03028, "low": 0.03003, "close": 0.03011, "volume": 1241045.0, "close_time": 1763549999999, "quote_volume": 37445.56865, "trades": 395, "taker_buy_base": 668479.0, "taker_buy_quote": 20157.60268 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0301, "high": 0.03018, "low": 0.03005, "close": 0.03008, "volume": 963776.0, "close_time": 1763553599999, "quote_volume": 29006.38989, "trades": 332, "taker_buy_base": 535976.0, "taker_buy_quote": 16130.36915 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03008, "high": 0.03017, "low": 0.03002, "close": 0.03012, "volume": 712564.0, "close_time": 1763557199999, "quote_volume": 21431.11797, "trades": 343, "taker_buy_base": 376686.0, "taker_buy_quote": 11326.48495 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.03011, "high": 0.03013, "low": 0.02991, "close": 0.02997, "volume": 1718949.0, "close_time": 1763560799999, "quote_volume": 51563.99446, "trades": 661, "taker_buy_base": 822671.0, "taker_buy_quote": 24674.02024 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.02997, "high": 0.03007, "low": 0.02966, "close": 0.03003, "volume": 2503206.0, "close_time": 1763564399999, "quote_volume": 74794.04773, "trades": 1260, "taker_buy_base": 1080907.0, "taker_buy_quote": 32309.07048 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.03002, "high": 0.03036, "low": 0.02949, "close": 0.02954, "volume": 2402300.0, "close_time": 1763567999999, "quote_volume": 72011.94321, "trades": 889, "taker_buy_base": 1076483.0, "taker_buy_quote": 32308.63288 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02952, "high": 0.02967, "low": 0.02899, "close": 0.02911, "volume": 4050474.0, "close_time": 1763571599999, "quote_volume": 118805.26786, "trades": 1054, "taker_buy_base": 1865173.0, "taker_buy_quote": 54685.40515 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.02909, "high": 0.02926, "low": 0.02872, "close": 0.02908, "volume": 3608510.0, "close_time": 1763575199999, "quote_volume": 104454.25704, "trades": 1048, "taker_buy_base": 2171460.0, "taker_buy_quote": 62827.56416 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.02905, "high": 0.02922, "low": 0.02865, "close": 0.02894, "volume": 3626552.0, "close_time": 1763578799999, "quote_volume": 104668.26457, "trades": 928, "taker_buy_base": 2039799.0, "taker_buy_quote": 58889.2931 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.02893, "high": 0.02903, "low": 0.02873, "close": 0.02886, "volume": 1690263.0, "close_time": 1763582399999, "quote_volume": 48776.71718, "trades": 710, "taker_buy_base": 631835.0, "taker_buy_quote": 18237.33099 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.02886, "high": 0.02927, "low": 0.02878, "close": 0.02922, "volume": 2204754.0, "close_time": 1763585999999, "quote_volume": 63978.92947, "trades": 861, "taker_buy_base": 894429.0, "taker_buy_quote": 25949.51139 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.02923, "high": 0.02975, "low": 0.02917, "close": 0.02958, "volume": 2607546.0, "close_time": 1763589599999, "quote_volume": 77015.92707, "trades": 1019, "taker_buy_base": 1474330.0, "taker_buy_quote": 43550.25131 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.02957, "high": 0.02962, "low": 0.02936, "close": 0.02962, "volume": 1095313.0, "close_time": 1763593199999, "quote_volume": 32330.88073, "trades": 263, "taker_buy_base": 444097.0, "taker_buy_quote": 13111.40485 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0296, "high": 0.02987, "low": 0.02956, "close": 0.02978, "volume": 1468629.0, "close_time": 1763596799999, "quote_volume": 43719.33091, "trades": 459, "taker_buy_base": 541685.0, "taker_buy_quote": 16121.0728 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02978, "high": 0.02983, "low": 0.02963, "close": 0.02964, "volume": 806087.0, "close_time": 1763600399999, "quote_volume": 23976.33082, "trades": 448, "taker_buy_base": 499927.0, "taker_buy_quote": 14868.09724 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.02964, "high": 0.02972, "low": 0.02955, "close": 0.02964, "volume": 2554085.0, "close_time": 1763603999999, "quote_volume": 75648.46609, "trades": 786, "taker_buy_base": 1308896.0, "taker_buy_quote": 38767.21196 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.02965, "high": 0.02981, "low": 0.02965, "close": 0.02974, "volume": 1016828.0, "close_time": 1763607599999, "quote_volume": 30234.10962, "trades": 500, "taker_buy_base": 767859.0, "taker_buy_quote": 22832.84402 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.02973, "high": 0.02985, "low": 0.02971, "close": 0.02984, "volume": 782408.0, "close_time": 1763611199999, "quote_volume": 23307.06617, "trades": 328, "taker_buy_base": 493042.0, "taker_buy_quote": 14683.39841 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02984, "high": 0.02991, "low": 0.02972, "close": 0.0299, "volume": 1151644.0, "close_time": 1763614799999, "quote_volume": 34344.62463, "trades": 445, "taker_buy_base": 630927.0, "taker_buy_quote": 18816.76864 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.02991, "high": 0.02994, "low": 0.02973, "close": 0.02977, "volume": 849762.0, "close_time": 1763618399999, "quote_volume": 25337.49583, "trades": 318, "taker_buy_base": 549850.0, "taker_buy_quote": 16399.72523 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.02977, "high": 0.02983, "low": 0.02959, "close": 0.02964, "volume": 1639938.0, "close_time": 1763621999999, "quote_volume": 48742.81526, "trades": 515, "taker_buy_base": 736018.0, "taker_buy_quote": 21895.76821 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.02964, "high": 0.02986, "low": 0.02961, "close": 0.02983, "volume": 1217833.0, "close_time": 1763625599999, "quote_volume": 36191.75635, "trades": 290, "taker_buy_base": 960529.0, "taker_buy_quote": 28544.36558 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02981, "high": 0.02981, "low": 0.02966, "close": 0.02969, "volume": 968424.0, "close_time": 1763629199999, "quote_volume": 28779.03551, "trades": 367, "taker_buy_base": 510109.0, "taker_buy_quote": 15160.27159 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0297, "high": 0.0298, "low": 0.02966, "close": 0.02974, "volume": 981091.0, "close_time": 1763632799999, "quote_volume": 29169.68858, "trades": 240, "taker_buy_base": 587032.0, "taker_buy_quote": 17455.76798 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.02974, "high": 0.02976, "low": 0.02959, "close": 0.02976, "volume": 541081.0, "close_time": 1763636399999, "quote_volume": 16059.78953, "trades": 201, "taker_buy_base": 258613.0, "taker_buy_quote": 7676.58608 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.02976, "high": 0.02993, "low": 0.02973, "close": 0.02992, "volume": 1218787.0, "close_time": 1763639999999, "quote_volume": 36355.15489, "trades": 422, "taker_buy_base": 630937.0, "taker_buy_quote": 18820.9731 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02991, "high": 0.03058, "low": 0.02989, "close": 0.03054, "volume": 5322133.0, "close_time": 1763643599999, "quote_volume": 161336.36485, "trades": 990, "taker_buy_base": 1922627.0, "taker_buy_quote": 58270.36004 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.03054, "high": 0.03058, "low": 0.03019, "close": 0.03025, "volume": 3603377.0, "close_time": 1763647199999, "quote_volume": 109579.59939, "trades": 848, "taker_buy_base": 1591106.0, "taker_buy_quote": 48372.6742 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.03028, "high": 0.03057, "low": 0.02999, "close": 0.03035, "volume": 1799541.0, "close_time": 1763650799999, "quote_volume": 54465.03558, "trades": 635, "taker_buy_base": 824143.0, "taker_buy_quote": 24936.58602 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.03036, "high": 0.03036, "low": 0.02986, "close": 0.02987, "volume": 2515482.0, "close_time": 1763654399999, "quote_volume": 75677.30342, "trades": 771, "taker_buy_base": 1376781.0, "taker_buy_quote": 41418.16406 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02988, "high": 0.02996, "low": 0.02853, "close": 0.02866, "volume": 8335214.0, "close_time": 1763657999999, "quote_volume": 243277.0207, "trades": 1858, "taker_buy_base": 3848191.0, "taker_buy_quote": 112290.3143 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.02867, "high": 0.02883, "low": 0.02811, "close": 0.02846, "volume": 6618094.0, "close_time": 1763661599999, "quote_volume": 187932.45445, "trades": 1500, "taker_buy_base": 3707753.0, "taker_buy_quote": 105283.4704 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.02842, "high": 0.0286, "low": 0.02819, "close": 0.02821, "volume": 1622162.0, "close_time": 1763665199999, "quote_volume": 45981.26727, "trades": 553, "taker_buy_base": 754005.0, "taker_buy_quote": 21372.63012 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.02821, "high": 0.02856, "low": 0.02792, "close": 0.02843, "volume": 4062508.0, "close_time": 1763668799999, "quote_volume": 114387.31623, "trades": 1585, "taker_buy_base": 2141444.0, "taker_buy_quote": 60410.13976 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0284, "high": 0.02849, "low": 0.02818, "close": 0.0284, "volume": 6428227.0, "close_time": 1763672399999, "quote_volume": 182274.77988, "trades": 2761, "taker_buy_base": 3517401.0, "taker_buy_quote": 99826.77892 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0284, "high": 0.02891, "low": 0.02839, "close": 0.02883, "volume": 1936316.0, "close_time": 1763675999999, "quote_volume": 55647.33233, "trades": 559, "taker_buy_base": 1007808.0, "taker_buy_quote": 28943.84463 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.02882, "high": 0.02923, "low": 0.02882, "close": 0.02922, "volume": 2182731.0, "close_time": 1763679599999, "quote_volume": 63549.37554, "trades": 426, "taker_buy_base": 1264363.0, "taker_buy_quote": 36822.24554 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.02921, "high": 0.02922, "low": 0.02848, "close": 0.02853, "volume": 2698443.0, "close_time": 1763683199999, "quote_volume": 77751.29308, "trades": 892, "taker_buy_base": 1053655.0, "taker_buy_quote": 30373.80037 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02853, "high": 0.02902, "low": 0.02853, "close": 0.02901, "volume": 2241133.0, "close_time": 1763686799999, "quote_volume": 64478.34475, "trades": 980, "taker_buy_base": 1127183.0, "taker_buy_quote": 32420.72127 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.02902, "high": 0.02914, "low": 0.02884, "close": 0.02906, "volume": 1143505.0, "close_time": 1763690399999, "quote_volume": 33200.70867, "trades": 512, "taker_buy_base": 641010.0, "taker_buy_quote": 18623.29469 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.02906, "high": 0.02906, "low": 0.02825, "close": 0.02834, "volume": 2896109.0, "close_time": 1763693999999, "quote_volume": 83090.00024, "trades": 1802, "taker_buy_base": 795552.0, "taker_buy_quote": 22825.08184 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.02834, "high": 0.02886, "low": 0.02833, "close": 0.0287, "volume": 2529580.0, "close_time": 1763697599999, "quote_volume": 72497.94342, "trades": 1238, "taker_buy_base": 1231044.0, "taker_buy_quote": 35289.6806 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02869, "high": 0.02889, "low": 0.02837, "close": 0.02883, "volume": 1578480.0, "close_time": 1763701199999, "quote_volume": 45264.63689, "trades": 825, "taker_buy_base": 875167.0, "taker_buy_quote": 25105.88088 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.02883, "high": 0.02884, "low": 0.02846, "close": 0.02853, "volume": 1448334.0, "close_time": 1763704799999, "quote_volume": 41501.53613, "trades": 697, "taker_buy_base": 611626.0, "taker_buy_quote": 17525.4373 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.02854, "high": 0.02865, "low": 0.02839, "close": 0.02856, "volume": 2157212.0, "close_time": 1763708399999, "quote_volume": 61485.51989, "trades": 1116, "taker_buy_base": 925944.0, "taker_buy_quote": 26407.45889 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.02856, "high": 0.02864, "low": 0.027, "close": 0.02773, "volume": 33411176.0, "close_time": 1763711999999, "quote_volume": 919039.72455, "trades": 7161, "taker_buy_base": 15277778.0, "taker_buy_quote": 420896.62647 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.02773, "high": 0.02806, "low": 0.02751, "close": 0.0277, "volume": 4470050.0, "close_time": 1763715599999, "quote_volume": 124402.80409, "trades": 1940, "taker_buy_base": 2192535.0, "taker_buy_quote": 61001.0814 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.02771, "high": 0.02802, "low": 0.02731, "close": 0.02731, "volume": 6009928.0, "close_time": 1763719199999, "quote_volume": 166547.87808, "trades": 2154, "taker_buy_base": 2194055.0, "taker_buy_quote": 60938.33202 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.02731, "high": 0.02762, "low": 0.02712, "close": 0.02757, "volume": 5059523.0, "close_time": 1763722799999, "quote_volume": 138716.20595, "trades": 2168, "taker_buy_base": 2381980.0, "taker_buy_quote": 65396.89916 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.02758, "high": 0.02777, "low": 0.02723, "close": 0.0274, "volume": 5327453.0, "close_time": 1763726399999, "quote_volume": 146454.29745, "trades": 2252, "taker_buy_base": 3188766.0, "taker_buy_quote": 87651.89307 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.02741, "high": 0.02795, "low": 0.02669, "close": 0.02789, "volume": 24403651.0, "close_time": 1763729999999, "quote_volume": 663697.8256, "trades": 5198, "taker_buy_base": 8385244.0, "taker_buy_quote": 228961.66309 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0279, "high": 0.02813, "low": 0.02773, "close": 0.02779, "volume": 5608013.0, "close_time": 1763733599999, "quote_volume": 156289.63378, "trades": 2111, "taker_buy_base": 2946061.0, "taker_buy_quote": 82136.89869 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0278, "high": 0.02806, "low": 0.02757, "close": 0.02796, "volume": 6960569.0, "close_time": 1763737199999, "quote_volume": 193654.34828, "trades": 2412, "taker_buy_base": 3812893.0, "taker_buy_quote": 106060.14815 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.02797, "high": 0.02807, "low": 0.02761, "close": 0.02775, "volume": 5319726.0, "close_time": 1763740799999, "quote_volume": 148142.13784, "trades": 2447, "taker_buy_base": 2201862.0, "taker_buy_quote": 61252.71335 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02774, "high": 0.02837, "low": 0.02745, "close": 0.02834, "volume": 5508211.0, "close_time": 1763744399999, "quote_volume": 153297.53559, "trades": 2907, "taker_buy_base": 2785586.0, "taker_buy_quote": 77663.14871 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.02835, "high": 0.02852, "low": 0.02807, "close": 0.02811, "volume": 4269651.0, "close_time": 1763747999999, "quote_volume": 121009.82168, "trades": 1635, "taker_buy_base": 2159130.0, "taker_buy_quote": 61225.97306 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.02812, "high": 0.0284, "low": 0.02767, "close": 0.02823, "volume": 3209198.0, "close_time": 1763751599999, "quote_volume": 89739.15922, "trades": 1782, "taker_buy_base": 1567591.0, "taker_buy_quote": 43822.67822 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.02824, "high": 0.02836, "low": 0.02791, "close": 0.02797, "volume": 2249363.0, "close_time": 1763755199999, "quote_volume": 63454.5678, "trades": 788, "taker_buy_base": 1261449.0, "taker_buy_quote": 35597.96392 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.02796, "high": 0.02796, "low": 0.02751, "close": 0.02768, "volume": 2821599.0, "close_time": 1763758799999, "quote_volume": 78134.32416, "trades": 1680, "taker_buy_base": 1433600.0, "taker_buy_quote": 39703.35971 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.02768, "high": 0.02804, "low": 0.02756, "close": 0.02794, "volume": 3940403.0, "close_time": 1763762399999, "quote_volume": 109181.63961, "trades": 1826, "taker_buy_base": 1915004.0, "taker_buy_quote": 53088.2493 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.02795, "high": 0.028, "low": 0.02726, "close": 0.02726, "volume": 2054259.0, "close_time": 1763765999999, "quote_volume": 56715.93609, "trades": 860, "taker_buy_base": 1046431.0, "taker_buy_quote": 28901.33985 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.02726, "high": 0.0279, "low": 0.0271, "close": 0.02788, "volume": 2947862.0, "close_time": 1763769599999, "quote_volume": 81307.34381, "trades": 843, "taker_buy_base": 1588365.0, "taker_buy_quote": 43814.61216 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02787, "high": 0.02803, "low": 0.02755, "close": 0.02769, "volume": 9532890.0, "close_time": 1763773199999, "quote_volume": 264218.62695, "trades": 1394, "taker_buy_base": 2433535.0, "taker_buy_quote": 67527.61885 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0277, "high": 0.0279, "low": 0.02766, "close": 0.02787, "volume": 873366.0, "close_time": 1763776799999, "quote_volume": 24284.90465, "trades": 329, "taker_buy_base": 487714.0, "taker_buy_quote": 13559.1742 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.02786, "high": 0.0279, "low": 0.02765, "close": 0.02781, "volume": 2444721.0, "close_time": 1763780399999, "quote_volume": 67998.85413, "trades": 362, "taker_buy_base": 705488.0, "taker_buy_quote": 19609.55645 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.02781, "high": 0.02794, "low": 0.02771, "close": 0.02786, "volume": 1114129.0, "close_time": 1763783999999, "quote_volume": 31045.72304, "trades": 323, "taker_buy_base": 653680.0, "taker_buy_quote": 18203.16137 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02785, "high": 0.02789, "low": 0.02747, "close": 0.02781, "volume": 3537005.0, "close_time": 1763787599999, "quote_volume": 98006.57457, "trades": 818, "taker_buy_base": 1771808.0, "taker_buy_quote": 49146.69041 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.02779, "high": 0.02785, "low": 0.02756, "close": 0.02773, "volume": 2222034.0, "close_time": 1763791199999, "quote_volume": 61490.92382, "trades": 585, "taker_buy_base": 1019274.0, "taker_buy_quote": 28218.69262 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.02773, "high": 0.02802, "low": 0.02754, "close": 0.02791, "volume": 1240907.0, "close_time": 1763794799999, "quote_volume": 34524.75246, "trades": 460, "taker_buy_base": 500269.0, "taker_buy_quote": 13919.20659 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.02792, "high": 0.02803, "low": 0.02778, "close": 0.02801, "volume": 1204925.0, "close_time": 1763798399999, "quote_volume": 33641.93164, "trades": 334, "taker_buy_base": 457158.0, "taker_buy_quote": 12767.29885 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.028, "high": 0.02801, "low": 0.02745, "close": 0.02761, "volume": 2157259.0, "close_time": 1763801999999, "quote_volume": 59602.61296, "trades": 963, "taker_buy_base": 1418667.0, "taker_buy_quote": 39180.79331 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.02762, "high": 0.02794, "low": 0.02751, "close": 0.02775, "volume": 2147908.0, "close_time": 1763805599999, "quote_volume": 59527.17537, "trades": 967, "taker_buy_base": 1537760.0, "taker_buy_quote": 42631.91386 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.02776, "high": 0.02788, "low": 0.02747, "close": 0.02759, "volume": 1492127.0, "close_time": 1763809199999, "quote_volume": 41251.24734, "trades": 782, "taker_buy_base": 992062.0, "taker_buy_quote": 27452.69402 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.02759, "high": 0.02788, "low": 0.02751, "close": 0.02781, "volume": 1609533.0, "close_time": 1763812799999, "quote_volume": 44656.67868, "trades": 797, "taker_buy_base": 1172871.0, "taker_buy_quote": 32551.03458 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.02778, "high": 0.0278, "low": 0.02755, "close": 0.02766, "volume": 1124292.0, "close_time": 1763816399999, "quote_volume": 31060.96441, "trades": 269, "taker_buy_base": 527571.0, "taker_buy_quote": 14576.8054 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.02765, "high": 0.0278, "low": 0.02752, "close": 0.02775, "volume": 1343837.0, "close_time": 1763819999999, "quote_volume": 37171.12048, "trades": 468, "taker_buy_base": 656350.0, "taker_buy_quote": 18165.09583 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.02775, "high": 0.02812, "low": 0.02775, "close": 0.02803, "volume": 4783973.0, "close_time": 1763823599999, "quote_volume": 134015.51161, "trades": 787, "taker_buy_base": 2234222.0, "taker_buy_quote": 62507.52556 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.02804, "high": 0.02804, "low": 0.02766, "close": 0.02785, "volume": 2067606.0, "close_time": 1763827199999, "quote_volume": 57546.29857, "trades": 680, "taker_buy_base": 841926.0, "taker_buy_quote": 23439.45533 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02782, "high": 0.02804, "low": 0.02781, "close": 0.02793, "volume": 919303.0, "close_time": 1763830799999, "quote_volume": 25674.65869, "trades": 373, "taker_buy_base": 490477.0, "taker_buy_quote": 13695.63793 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.02793, "high": 0.02793, "low": 0.02767, "close": 0.02772, "volume": 3620809.0, "close_time": 1763834399999, "quote_volume": 100605.90381, "trades": 972, "taker_buy_base": 1001257.0, "taker_buy_quote": 27833.12105 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.02774, "high": 0.02774, "low": 0.02755, "close": 0.02773, "volume": 2602787.0, "close_time": 1763837999999, "quote_volume": 71978.95547, "trades": 777, "taker_buy_base": 1383382.0, "taker_buy_quote": 38267.97723 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.02772, "high": 0.02787, "low": 0.02766, "close": 0.02774, "volume": 788900.0, "close_time": 1763841599999, "quote_volume": 21892.16743, "trades": 371, "taker_buy_base": 507348.0, "taker_buy_quote": 14078.91981 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02775, "high": 0.02785, "low": 0.02762, "close": 0.0277, "volume": 1366566.0, "close_time": 1763845199999, "quote_volume": 37906.38139, "trades": 426, "taker_buy_base": 534300.0, "taker_buy_quote": 14808.88962 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.02768, "high": 0.02778, "low": 0.02764, "close": 0.02775, "volume": 563822.0, "close_time": 1763848799999, "quote_volume": 15634.46461, "trades": 205, "taker_buy_base": 297822.0, "taker_buy_quote": 8258.84417 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.02775, "high": 0.02818, "low": 0.02761, "close": 0.02808, "volume": 1723518.0, "close_time": 1763852399999, "quote_volume": 48072.55354, "trades": 428, "taker_buy_base": 934008.0, "taker_buy_quote": 26067.39079 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.02805, "high": 0.02809, "low": 0.02782, "close": 0.02792, "volume": 2333479.0, "close_time": 1763855999999, "quote_volume": 65230.15785, "trades": 321, "taker_buy_base": 1509083.0, "taker_buy_quote": 42201.94249 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02792, "high": 0.02802, "low": 0.02781, "close": 0.02784, "volume": 1398753.0, "close_time": 1763859599999, "quote_volume": 39088.54859, "trades": 273, "taker_buy_base": 474901.0, "taker_buy_quote": 13266.89194 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.02788, "high": 0.02821, "low": 0.02787, "close": 0.02806, "volume": 1193414.0, "close_time": 1763863199999, "quote_volume": 33514.35124, "trades": 362, "taker_buy_base": 444456.0, "taker_buy_quote": 12478.35544 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.02806, "high": 0.02815, "low": 0.028, "close": 0.02805, "volume": 1459841.0, "close_time": 1763866799999, "quote_volume": 40983.51756, "trades": 306, "taker_buy_base": 767361.0, "taker_buy_quote": 21546.09897 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.02804, "high": 0.02804, "low": 0.02786, "close": 0.02803, "volume": 755724.0, "close_time": 1763870399999, "quote_volume": 21118.42332, "trades": 167, "taker_buy_base": 250929.0, "taker_buy_quote": 7012.96116 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02804, "high": 0.0282, "low": 0.028, "close": 0.02808, "volume": 1287270.0, "close_time": 1763873999999, "quote_volume": 36160.24059, "trades": 277, "taker_buy_base": 693408.0, "taker_buy_quote": 19480.94532 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.02812, "high": 0.02813, "low": 0.02801, "close": 0.02811, "volume": 320102.0, "close_time": 1763877599999, "quote_volume": 8986.19038, "trades": 169, "taker_buy_base": 159115.0, "taker_buy_quote": 4468.68903 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.02812, "high": 0.02816, "low": 0.02792, "close": 0.02795, "volume": 728352.0, "close_time": 1763881199999, "quote_volume": 20402.96516, "trades": 434, "taker_buy_base": 303653.0, "taker_buy_quote": 8506.86624 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.02796, "high": 0.02799, "low": 0.02777, "close": 0.02798, "volume": 1085128.0, "close_time": 1763884799999, "quote_volume": 30296.86282, "trades": 360, "taker_buy_base": 579207.0, "taker_buy_quote": 16171.45106 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.028, "high": 0.02806, "low": 0.02794, "close": 0.02804, "volume": 841222.0, "close_time": 1763888399999, "quote_volume": 23552.47917, "trades": 152, "taker_buy_base": 480448.0, "taker_buy_quote": 13457.11564 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.02804, "high": 0.02809, "low": 0.02797, "close": 0.02805, "volume": 769956.0, "close_time": 1763891999999, "quote_volume": 21577.97179, "trades": 237, "taker_buy_base": 340022.0, "taker_buy_quote": 9532.39137 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.02804, "high": 0.0281, "low": 0.02798, "close": 0.02808, "volume": 888421.0, "close_time": 1763895599999, "quote_volume": 24901.13848, "trades": 198, "taker_buy_base": 440481.0, "taker_buy_quote": 12346.4464 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.02808, "high": 0.02809, "low": 0.02791, "close": 0.02806, "volume": 4371146.0, "close_time": 1763899199999, "quote_volume": 122319.94893, "trades": 377, "taker_buy_base": 3689196.0, "taker_buy_quote": 103227.64574 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02806, "high": 0.02831, "low": 0.02806, "close": 0.02815, "volume": 1329797.0, "close_time": 1763902799999, "quote_volume": 37530.67068, "trades": 293, "taker_buy_base": 649948.0, "taker_buy_quote": 18357.80373 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.02814, "high": 0.02818, "low": 0.02801, "close": 0.02817, "volume": 849923.0, "close_time": 1763906399999, "quote_volume": 23857.37579, "trades": 228, "taker_buy_base": 496841.0, "taker_buy_quote": 13947.18616 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.02816, "high": 0.02825, "low": 0.02791, "close": 0.02792, "volume": 2144145.0, "close_time": 1763909999999, "quote_volume": 60109.58125, "trades": 428, "taker_buy_base": 942379.0, "taker_buy_quote": 26408.05168 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.02792, "high": 0.02827, "low": 0.0279, "close": 0.02814, "volume": 2242540.0, "close_time": 1763913599999, "quote_volume": 63062.93358, "trades": 440, "taker_buy_base": 1012168.0, "taker_buy_quote": 28483.87822 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02814, "high": 0.02825, "low": 0.02803, "close": 0.02803, "volume": 1365109.0, "close_time": 1763917199999, "quote_volume": 38454.55246, "trades": 305, "taker_buy_base": 672073.0, "taker_buy_quote": 18929.15471 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.02803, "high": 0.02814, "low": 0.02799, "close": 0.02805, "volume": 942356.0, "close_time": 1763920799999, "quote_volume": 26445.94003, "trades": 290, "taker_buy_base": 376840.0, "taker_buy_quote": 10577.7456 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.02807, "high": 0.02818, "low": 0.02799, "close": 0.02803, "volume": 1689920.0, "close_time": 1763924399999, "quote_volume": 47489.62935, "trades": 449, "taker_buy_base": 884770.0, "taker_buy_quote": 24863.31656 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.02803, "high": 0.02826, "low": 0.02803, "close": 0.02814, "volume": 1239268.0, "close_time": 1763927999999, "quote_volume": 34917.98934, "trades": 287, "taker_buy_base": 512999.0, "taker_buy_quote": 14449.89138 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02814, "high": 0.02815, "low": 0.02801, "close": 0.02804, "volume": 1020593.0, "close_time": 1763931599999, "quote_volume": 28644.26343, "trades": 251, "taker_buy_base": 299048.0, "taker_buy_quote": 8392.56305 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.02803, "high": 0.02823, "low": 0.02796, "close": 0.02819, "volume": 2173566.0, "close_time": 1763935199999, "quote_volume": 61050.07905, "trades": 402, "taker_buy_base": 1341568.0, "taker_buy_quote": 37699.53654 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.02819, "high": 0.0282, "low": 0.02801, "close": 0.02807, "volume": 3374434.0, "close_time": 1763938799999, "quote_volume": 94777.21274, "trades": 459, "taker_buy_base": 1851931.0, "taker_buy_quote": 52025.66969 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.02807, "high": 0.0281, "low": 0.02776, "close": 0.0278, "volume": 2246558.0, "close_time": 1763942399999, "quote_volume": 62609.39694, "trades": 413, "taker_buy_base": 918964.0, "taker_buy_quote": 25587.13056 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02781, "high": 0.02794, "low": 0.02755, "close": 0.02776, "volume": 2486648.0, "close_time": 1763945999999, "quote_volume": 68893.56947, "trades": 533, "taker_buy_base": 1157232.0, "taker_buy_quote": 32071.78983 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.02776, "high": 0.02794, "low": 0.02769, "close": 0.02794, "volume": 1233536.0, "close_time": 1763949599999, "quote_volume": 34287.81708, "trades": 368, "taker_buy_base": 786286.0, "taker_buy_quote": 21860.71614 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.02792, "high": 0.02841, "low": 0.0279, "close": 0.02819, "volume": 1770428.0, "close_time": 1763953199999, "quote_volume": 49911.68176, "trades": 493, "taker_buy_base": 1005339.0, "taker_buy_quote": 28335.37571 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0282, "high": 0.02837, "low": 0.02812, "close": 0.02814, "volume": 860487.0, "close_time": 1763956799999, "quote_volume": 24290.43323, "trades": 247, "taker_buy_base": 444048.0, "taker_buy_quote": 12546.16354 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.02817, "high": 0.02819, "low": 0.02777, "close": 0.02799, "volume": 1388853.0, "close_time": 1763960399999, "quote_volume": 38840.73198, "trades": 413, "taker_buy_base": 520120.0, "taker_buy_quote": 14561.66224 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.02797, "high": 0.02846, "low": 0.02796, "close": 0.0282, "volume": 1621208.0, "close_time": 1763963999999, "quote_volume": 45835.45445, "trades": 461, "taker_buy_base": 877129.0, "taker_buy_quote": 24786.35742 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.02822, "high": 0.02822, "low": 0.02793, "close": 0.02804, "volume": 1143147.0, "close_time": 1763967599999, "quote_volume": 32027.47758, "trades": 344, "taker_buy_base": 488419.0, "taker_buy_quote": 13684.43873 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.02802, "high": 0.02813, "low": 0.02789, "close": 0.02801, "volume": 2107850.0, "close_time": 1763971199999, "quote_volume": 58987.15993, "trades": 442, "taker_buy_base": 834115.0, "taker_buy_quote": 23343.36952 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02801, "high": 0.02807, "low": 0.02795, "close": 0.02797, "volume": 2188729.0, "close_time": 1763974799999, "quote_volume": 61288.37407, "trades": 477, "taker_buy_base": 600948.0, "taker_buy_quote": 16832.53583 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.02797, "high": 0.02797, "low": 0.02752, "close": 0.02764, "volume": 2809456.0, "close_time": 1763978399999, "quote_volume": 77838.38134, "trades": 609, "taker_buy_base": 1181990.0, "taker_buy_quote": 32654.36409 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.02764, "high": 0.0278, "low": 0.02763, "close": 0.0278, "volume": 1185381.0, "close_time": 1763981999999, "quote_volume": 32851.66628, "trades": 389, "taker_buy_base": 546561.0, "taker_buy_quote": 15148.41776 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.02778, "high": 0.02784, "low": 0.02772, "close": 0.02779, "volume": 1165793.0, "close_time": 1763985599999, "quote_volume": 32378.52399, "trades": 371, "taker_buy_base": 591822.0, "taker_buy_quote": 16432.45404 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02778, "high": 0.02782, "low": 0.02757, "close": 0.02765, "volume": 1572555.0, "close_time": 1763989199999, "quote_volume": 43528.51895, "trades": 525, "taker_buy_base": 869051.0, "taker_buy_quote": 24059.80263 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.02765, "high": 0.02793, "low": 0.02762, "close": 0.02775, "volume": 1045080.0, "close_time": 1763992799999, "quote_volume": 29052.51918, "trades": 368, "taker_buy_base": 681259.0, "taker_buy_quote": 18936.87689 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.02775, "high": 0.02813, "low": 0.02762, "close": 0.02795, "volume": 1663091.0, "close_time": 1763996399999, "quote_volume": 46270.71899, "trades": 583, "taker_buy_base": 900649.0, "taker_buy_quote": 25064.90797 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.02798, "high": 0.02812, "low": 0.02783, "close": 0.02802, "volume": 1970537.0, "close_time": 1763999999999, "quote_volume": 55216.34988, "trades": 549, "taker_buy_base": 1007976.0, "taker_buy_quote": 28249.1259 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02803, "high": 0.02843, "low": 0.02803, "close": 0.0283, "volume": 4569600.0, "close_time": 1764003599999, "quote_volume": 128956.88075, "trades": 793, "taker_buy_base": 3051441.0, "taker_buy_quote": 86056.54444 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.02831, "high": 0.02884, "low": 0.02831, "close": 0.02881, "volume": 4169544.0, "close_time": 1764007199999, "quote_volume": 119321.13691, "trades": 1104, "taker_buy_base": 2048681.0, "taker_buy_quote": 58616.26478 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.02883, "high": 0.0291, "low": 0.02878, "close": 0.02892, "volume": 5296761.0, "close_time": 1764010799999, "quote_volume": 153430.77652, "trades": 1222, "taker_buy_base": 2767153.0, "taker_buy_quote": 80140.45616 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.02893, "high": 0.02903, "low": 0.0288, "close": 0.02882, "volume": 1281433.0, "close_time": 1764014399999, "quote_volume": 37047.14535, "trades": 428, "taker_buy_base": 459351.0, "taker_buy_quote": 13281.35002 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02882, "high": 0.02912, "low": 0.02882, "close": 0.02904, "volume": 1483415.0, "close_time": 1764017999999, "quote_volume": 43028.55543, "trades": 566, "taker_buy_base": 652872.0, "taker_buy_quote": 18939.18391 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.02903, "high": 0.02905, "low": 0.02882, "close": 0.0289, "volume": 1541755.0, "close_time": 1764021599999, "quote_volume": 44667.57138, "trades": 538, "taker_buy_base": 526764.0, "taker_buy_quote": 15249.60552 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.02888, "high": 0.029, "low": 0.02875, "close": 0.02881, "volume": 677033.0, "close_time": 1764025199999, "quote_volume": 19547.7227, "trades": 216, "taker_buy_base": 268642.0, "taker_buy_quote": 7757.64648 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.02882, "high": 0.02896, "low": 0.02872, "close": 0.02884, "volume": 2822392.0, "close_time": 1764028799999, "quote_volume": 81387.57847, "trades": 501, "taker_buy_base": 2045352.0, "taker_buy_quote": 58989.40853 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02885, "high": 0.02914, "low": 0.02884, "close": 0.02914, "volume": 1030455.0, "close_time": 1764032399999, "quote_volume": 29828.13154, "trades": 299, "taker_buy_base": 553112.0, "taker_buy_quote": 16012.83874 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.02914, "high": 0.02922, "low": 0.02895, "close": 0.02895, "volume": 1861870.0, "close_time": 1764035999999, "quote_volume": 54194.04922, "trades": 463, "taker_buy_base": 807407.0, "taker_buy_quote": 23508.14422 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.02895, "high": 0.02901, "low": 0.02885, "close": 0.02901, "volume": 901860.0, "close_time": 1764039599999, "quote_volume": 26098.55053, "trades": 209, "taker_buy_base": 505939.0, "taker_buy_quote": 14645.03917 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.02899, "high": 0.02906, "low": 0.02887, "close": 0.02891, "volume": 1448865.0, "close_time": 1764043199999, "quote_volume": 41951.97538, "trades": 275, "taker_buy_base": 701554.0, "taker_buy_quote": 20306.43712 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0289, "high": 0.02898, "low": 0.0288, "close": 0.02894, "volume": 469324.0, "close_time": 1764046799999, "quote_volume": 13555.66256, "trades": 147, "taker_buy_base": 188309.0, "taker_buy_quote": 5439.8297 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.02893, "high": 0.02901, "low": 0.02887, "close": 0.02897, "volume": 443418.0, "close_time": 1764050399999, "quote_volume": 12841.90806, "trades": 152, "taker_buy_base": 195637.0, "taker_buy_quote": 5666.44872 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.02896, "high": 0.02896, "low": 0.02879, "close": 0.0289, "volume": 1089462.0, "close_time": 1764053999999, "quote_volume": 31471.50036, "trades": 234, "taker_buy_base": 464799.0, "taker_buy_quote": 13421.49758 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.02889, "high": 0.02895, "low": 0.02875, "close": 0.02876, "volume": 1102568.0, "close_time": 1764057599999, "quote_volume": 31786.29369, "trades": 331, "taker_buy_base": 599964.0, "taker_buy_quote": 17299.6111 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02876, "high": 0.02882, "low": 0.02856, "close": 0.02856, "volume": 1298909.0, "close_time": 1764061199999, "quote_volume": 37307.60172, "trades": 423, "taker_buy_base": 424875.0, "taker_buy_quote": 12211.36971 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.02858, "high": 0.02875, "low": 0.02847, "close": 0.02875, "volume": 1394359.0, "close_time": 1764064799999, "quote_volume": 39867.52569, "trades": 347, "taker_buy_base": 628853.0, "taker_buy_quote": 17987.25693 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.02875, "high": 0.02879, "low": 0.02862, "close": 0.02878, "volume": 585675.0, "close_time": 1764068399999, "quote_volume": 16827.49592, "trades": 163, "taker_buy_base": 331333.0, "taker_buy_quote": 9518.16955 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.02876, "high": 0.02885, "low": 0.02869, "close": 0.0288, "volume": 997797.0, "close_time": 1764071999999, "quote_volume": 28711.74146, "trades": 286, "taker_buy_base": 478703.0, "taker_buy_quote": 13776.78427 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02879, "high": 0.02896, "low": 0.02869, "close": 0.02887, "volume": 1130916.0, "close_time": 1764075599999, "quote_volume": 32614.3254, "trades": 305, "taker_buy_base": 541683.0, "taker_buy_quote": 15622.71973 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.02886, "high": 0.02889, "low": 0.02855, "close": 0.02859, "volume": 1056054.0, "close_time": 1764079199999, "quote_volume": 30322.93344, "trades": 320, "taker_buy_base": 604267.0, "taker_buy_quote": 17336.04541 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.02859, "high": 0.02877, "low": 0.02827, "close": 0.02858, "volume": 1475716.0, "close_time": 1764082799999, "quote_volume": 42142.58724, "trades": 497, "taker_buy_base": 875758.0, "taker_buy_quote": 25041.30618 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.02856, "high": 0.02885, "low": 0.0284, "close": 0.0287, "volume": 1821068.0, "close_time": 1764086399999, "quote_volume": 52177.19375, "trades": 494, "taker_buy_base": 954871.0, "taker_buy_quote": 27385.16545 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.02871, "high": 0.02899, "low": 0.02865, "close": 0.02889, "volume": 906762.0, "close_time": 1764089999999, "quote_volume": 26136.6126, "trades": 286, "taker_buy_base": 547478.0, "taker_buy_quote": 15768.25793 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0289, "high": 0.02908, "low": 0.02881, "close": 0.02891, "volume": 933505.0, "close_time": 1764093599999, "quote_volume": 27044.90383, "trades": 312, "taker_buy_base": 441332.0, "taker_buy_quote": 12791.40821 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0289, "high": 0.02909, "low": 0.02885, "close": 0.02887, "volume": 748507.0, "close_time": 1764097199999, "quote_volume": 21723.2766, "trades": 250, "taker_buy_base": 347354.0, "taker_buy_quote": 10080.77245 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.02889, "high": 0.02893, "low": 0.02855, "close": 0.02892, "volume": 1788175.0, "close_time": 1764100799999, "quote_volume": 51330.56645, "trades": 528, "taker_buy_base": 892263.0, "taker_buy_quote": 25615.08256 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02893, "high": 0.02911, "low": 0.02888, "close": 0.02903, "volume": 873004.0, "close_time": 1764104399999, "quote_volume": 25318.19818, "trades": 264, "taker_buy_base": 457755.0, "taker_buy_quote": 13280.76718 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.02904, "high": 0.02919, "low": 0.02901, "close": 0.02909, "volume": 4874556.0, "close_time": 1764107999999, "quote_volume": 141955.31446, "trades": 493, "taker_buy_base": 913824.0, "taker_buy_quote": 26596.04951 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.02908, "high": 0.02927, "low": 0.0288, "close": 0.02923, "volume": 2621926.0, "close_time": 1764111599999, "quote_volume": 76214.18544, "trades": 563, "taker_buy_base": 1677617.0, "taker_buy_quote": 48777.21567 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.02923, "high": 0.02937, "low": 0.02916, "close": 0.02929, "volume": 1526695.0, "close_time": 1764115199999, "quote_volume": 44764.96183, "trades": 570, "taker_buy_base": 767199.0, "taker_buy_quote": 22500.12325 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0293, "high": 0.02934, "low": 0.02917, "close": 0.02925, "volume": 3857451.0, "close_time": 1764118799999, "quote_volume": 112877.97517, "trades": 1089, "taker_buy_base": 2000242.0, "taker_buy_quote": 58542.76093 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.02925, "high": 0.02933, "low": 0.02911, "close": 0.02924, "volume": 1351009.0, "close_time": 1764122399999, "quote_volume": 39426.09286, "trades": 524, "taker_buy_base": 344812.0, "taker_buy_quote": 10068.23517 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.02924, "high": 0.02925, "low": 0.02913, "close": 0.02915, "volume": 917992.0, "close_time": 1764125999999, "quote_volume": 26820.03564, "trades": 392, "taker_buy_base": 176921.0, "taker_buy_quote": 5164.31477 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.02915, "high": 0.02917, "low": 0.02889, "close": 0.02891, "volume": 1295540.0, "close_time": 1764129599999, "quote_volume": 37585.6618, "trades": 686, "taker_buy_base": 398245.0, "taker_buy_quote": 11563.75682 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.02892, "high": 0.02899, "low": 0.02889, "close": 0.02896, "volume": 945238.0, "close_time": 1764133199999, "quote_volume": 27367.38175, "trades": 441, "taker_buy_base": 613737.0, "taker_buy_quote": 17767.94728 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.02896, "high": 0.02917, "low": 0.02895, "close": 0.02914, "volume": 865362.0, "close_time": 1764136799999, "quote_volume": 25161.05602, "trades": 259, "taker_buy_base": 389671.0, "taker_buy_quote": 11322.99488 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.02914, "high": 0.02917, "low": 0.02901, "close": 0.02912, "volume": 737116.0, "close_time": 1764140399999, "quote_volume": 21430.23306, "trades": 284, "taker_buy_base": 250623.0, "taker_buy_quote": 7286.63556 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.02911, "high": 0.02918, "low": 0.02907, "close": 0.02918, "volume": 326602.0, "close_time": 1764143999999, "quote_volume": 9508.78926, "trades": 145, "taker_buy_base": 167145.0, "taker_buy_quote": 4867.07286 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.02917, "high": 0.02918, "low": 0.02896, "close": 0.029, "volume": 573279.0, "close_time": 1764147599999, "quote_volume": 16653.60516, "trades": 246, "taker_buy_base": 214999.0, "taker_buy_quote": 6244.05494 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.02899, "high": 0.02903, "low": 0.02879, "close": 0.02884, "volume": 952463.0, "close_time": 1764151199999, "quote_volume": 27547.91913, "trades": 406, "taker_buy_base": 348890.0, "taker_buy_quote": 10088.76064 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.02884, "high": 0.02893, "low": 0.02874, "close": 0.02886, "volume": 816445.0, "close_time": 1764154799999, "quote_volume": 23551.38405, "trades": 278, "taker_buy_base": 493046.0, "taker_buy_quote": 14222.57866 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.02885, "high": 0.0289, "low": 0.02878, "close": 0.02882, "volume": 1255992.0, "close_time": 1764158399999, "quote_volume": 36214.1118, "trades": 334, "taker_buy_base": 616034.0, "taker_buy_quote": 17761.12205 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02883, "high": 0.02887, "low": 0.02866, "close": 0.02874, "volume": 2664390.0, "close_time": 1764161999999, "quote_volume": 76615.43315, "trades": 1073, "taker_buy_base": 1334846.0, "taker_buy_quote": 38380.30732 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.02874, "high": 0.0289, "low": 0.02872, "close": 0.0289, "volume": 1255821.0, "close_time": 1764165599999, "quote_volume": 36161.58168, "trades": 478, "taker_buy_base": 568471.0, "taker_buy_quote": 16374.94902 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.02889, "high": 0.02893, "low": 0.02857, "close": 0.02861, "volume": 1325265.0, "close_time": 1764169199999, "quote_volume": 38187.82798, "trades": 573, "taker_buy_base": 489568.0, "taker_buy_quote": 14109.68213 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0286, "high": 0.02879, "low": 0.02851, "close": 0.02862, "volume": 1835586.0, "close_time": 1764172799999, "quote_volume": 52602.36792, "trades": 607, "taker_buy_base": 1079787.0, "taker_buy_quote": 30941.0163 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02863, "high": 0.0289, "low": 0.02863, "close": 0.02883, "volume": 1208024.0, "close_time": 1764176399999, "quote_volume": 34772.42777, "trades": 484, "taker_buy_base": 697492.0, "taker_buy_quote": 20077.33141 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.02884, "high": 0.02942, "low": 0.02883, "close": 0.02939, "volume": 1753095.0, "close_time": 1764179999999, "quote_volume": 51169.23812, "trades": 846, "taker_buy_base": 1082417.0, "taker_buy_quote": 31569.54504 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.02939, "high": 0.0295, "low": 0.02931, "close": 0.02944, "volume": 2188549.0, "close_time": 1764183599999, "quote_volume": 64386.69548, "trades": 802, "taker_buy_base": 1320398.0, "taker_buy_quote": 38849.24816 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.02943, "high": 0.02943, "low": 0.02924, "close": 0.02931, "volume": 738113.0, "close_time": 1764187199999, "quote_volume": 21617.50165, "trades": 294, "taker_buy_base": 305263.0, "taker_buy_quote": 8938.39547 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.02931, "high": 0.02931, "low": 0.02913, "close": 0.02919, "volume": 594413.0, "close_time": 1764190799999, "quote_volume": 17375.8764, "trades": 266, "taker_buy_base": 265138.0, "taker_buy_quote": 7748.02849 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.02919, "high": 0.02935, "low": 0.0291, "close": 0.02929, "volume": 1560044.0, "close_time": 1764194399999, "quote_volume": 45560.90307, "trades": 439, "taker_buy_base": 815745.0, "taker_buy_quote": 23818.38092 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.02928, "high": 0.0293, "low": 0.02917, "close": 0.02929, "volume": 561301.0, "close_time": 1764197999999, "quote_volume": 16408.88354, "trades": 162, "taker_buy_base": 234696.0, "taker_buy_quote": 6861.28846 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.02925, "high": 0.02928, "low": 0.02911, "close": 0.02927, "volume": 4595064.0, "close_time": 1764201599999, "quote_volume": 134111.3218, "trades": 364, "taker_buy_base": 4266688.0, "taker_buy_quote": 124514.20091 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02925, "high": 0.02942, "low": 0.02917, "close": 0.02933, "volume": 1028185.0, "close_time": 1764205199999, "quote_volume": 30127.26852, "trades": 255, "taker_buy_base": 287727.0, "taker_buy_quote": 8428.66607 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.02931, "high": 0.02942, "low": 0.02923, "close": 0.02937, "volume": 1020956.0, "close_time": 1764208799999, "quote_volume": 29925.35467, "trades": 301, "taker_buy_base": 577262.0, "taker_buy_quote": 16916.60844 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.02936, "high": 0.02944, "low": 0.02918, "close": 0.02921, "volume": 1090250.0, "close_time": 1764212399999, "quote_volume": 31948.85446, "trades": 262, "taker_buy_base": 424429.0, "taker_buy_quote": 12432.28491 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0292, "high": 0.02929, "low": 0.02913, "close": 0.02917, "volume": 686635.0, "close_time": 1764215999999, "quote_volume": 20042.13307, "trades": 206, "taker_buy_base": 210522.0, "taker_buy_quote": 6142.30981 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02918, "high": 0.02927, "low": 0.02916, "close": 0.02919, "volume": 1894210.0, "close_time": 1764219599999, "quote_volume": 55338.47075, "trades": 228, "taker_buy_base": 1072986.0, "taker_buy_quote": 31338.10778 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.02917, "high": 0.02917, "low": 0.0289, "close": 0.02899, "volume": 2368011.0, "close_time": 1764223199999, "quote_volume": 68788.2467, "trades": 443, "taker_buy_base": 657605.0, "taker_buy_quote": 19101.4503 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.02899, "high": 0.02911, "low": 0.02896, "close": 0.02905, "volume": 1739781.0, "close_time": 1764226799999, "quote_volume": 50535.03722, "trades": 437, "taker_buy_base": 615159.0, "taker_buy_quote": 17884.96604 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.02905, "high": 0.02908, "low": 0.029, "close": 0.029, "volume": 506376.0, "close_time": 1764230399999, "quote_volume": 14703.59767, "trades": 196, "taker_buy_base": 313011.0, "taker_buy_quote": 9090.62772 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.029, "high": 0.02905, "low": 0.02891, "close": 0.02905, "volume": 1254552.0, "close_time": 1764233999999, "quote_volume": 36342.56716, "trades": 368, "taker_buy_base": 456523.0, "taker_buy_quote": 13226.15275 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.02904, "high": 0.02914, "low": 0.02899, "close": 0.0291, "volume": 1053569.0, "close_time": 1764237599999, "quote_volume": 30628.23903, "trades": 333, "taker_buy_base": 427423.0, "taker_buy_quote": 12424.15603 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0291, "high": 0.02913, "low": 0.02898, "close": 0.02907, "volume": 1199499.0, "close_time": 1764241199999, "quote_volume": 34857.62951, "trades": 370, "taker_buy_base": 435128.0, "taker_buy_quote": 12648.03627 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.02907, "high": 0.02912, "low": 0.02903, "close": 0.02906, "volume": 1012149.0, "close_time": 1764244799999, "quote_volume": 29432.97948, "trades": 416, "taker_buy_base": 671858.0, "taker_buy_quote": 19536.28406 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02906, "high": 0.02906, "low": 0.02884, "close": 0.02888, "volume": 1421963.0, "close_time": 1764248399999, "quote_volume": 41183.30015, "trades": 534, "taker_buy_base": 766996.0, "taker_buy_quote": 22211.21272 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.02887, "high": 0.02904, "low": 0.02886, "close": 0.02899, "volume": 989420.0, "close_time": 1764251999999, "quote_volume": 28635.96049, "trades": 425, "taker_buy_base": 478906.0, "taker_buy_quote": 13858.70699 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.02899, "high": 0.02939, "low": 0.02897, "close": 0.0291, "volume": 7889856.0, "close_time": 1764255599999, "quote_volume": 229957.16192, "trades": 1421, "taker_buy_base": 5261617.0, "taker_buy_quote": 153369.01259 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.02909, "high": 0.02933, "low": 0.02907, "close": 0.02932, "volume": 1497339.0, "close_time": 1764259199999, "quote_volume": 43655.36188, "trades": 564, "taker_buy_base": 920513.0, "taker_buy_quote": 26839.52455 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02932, "high": 0.02956, "low": 0.0293, "close": 0.02955, "volume": 4510391.0, "close_time": 1764262799999, "quote_volume": 132652.83289, "trades": 638, "taker_buy_base": 1597322.0, "taker_buy_quote": 47024.18071 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.02956, "high": 0.02956, "low": 0.02945, "close": 0.02945, "volume": 1313048.0, "close_time": 1764266399999, "quote_volume": 38751.00273, "trades": 338, "taker_buy_base": 445710.0, "taker_buy_quote": 13157.33772 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.02946, "high": 0.02956, "low": 0.0294, "close": 0.02951, "volume": 727491.0, "close_time": 1764269999999, "quote_volume": 21443.73578, "trades": 247, "taker_buy_base": 481474.0, "taker_buy_quote": 14190.93078 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.02951, "high": 0.02966, "low": 0.02951, "close": 0.02959, "volume": 1427509.0, "close_time": 1764273599999, "quote_volume": 42213.75157, "trades": 379, "taker_buy_base": 757006.0, "taker_buy_quote": 22387.11619 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02958, "high": 0.02967, "low": 0.02956, "close": 0.02962, "volume": 1269602.0, "close_time": 1764277199999, "quote_volume": 37612.20004, "trades": 317, "taker_buy_base": 680227.0, "taker_buy_quote": 20147.6524 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.02962, "high": 0.02966, "low": 0.0295, "close": 0.02953, "volume": 1022596.0, "close_time": 1764280799999, "quote_volume": 30268.80056, "trades": 365, "taker_buy_base": 413999.0, "taker_buy_quote": 12259.58661 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.02952, "high": 0.02957, "low": 0.02933, "close": 0.0294, "volume": 749829.0, "close_time": 1764284399999, "quote_volume": 22094.0352, "trades": 201, "taker_buy_base": 377842.0, "taker_buy_quote": 11133.78394 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.02945, "high": 0.02947, "low": 0.0293, "close": 0.02942, "volume": 456394.0, "close_time": 1764287999999, "quote_volume": 13409.22577, "trades": 203, "taker_buy_base": 194398.0, "taker_buy_quote": 5716.13615 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02943, "high": 0.02962, "low": 0.02943, "close": 0.02954, "volume": 669656.0, "close_time": 1764291599999, "quote_volume": 19774.50901, "trades": 407, "taker_buy_base": 350675.0, "taker_buy_quote": 10354.46664 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.02954, "high": 0.02978, "low": 0.02938, "close": 0.02943, "volume": 3375230.0, "close_time": 1764295199999, "quote_volume": 99784.77921, "trades": 1215, "taker_buy_base": 1471082.0, "taker_buy_quote": 43502.5401 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.02943, "high": 0.02953, "low": 0.02927, "close": 0.02952, "volume": 1546748.0, "close_time": 1764298799999, "quote_volume": 45426.87832, "trades": 522, "taker_buy_base": 526954.0, "taker_buy_quote": 15481.97297 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.02952, "high": 0.02971, "low": 0.0295, "close": 0.02965, "volume": 2720529.0, "close_time": 1764302399999, "quote_volume": 80552.86455, "trades": 484, "taker_buy_base": 1483560.0, "taker_buy_quote": 43924.35927 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02965, "high": 0.02997, "low": 0.02961, "close": 0.02982, "volume": 5031466.0, "close_time": 1764305999999, "quote_volume": 150050.72805, "trades": 1052, "taker_buy_base": 2651652.0, "taker_buy_quote": 79053.23351 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.02982, "high": 0.02998, "low": 0.02966, "close": 0.02972, "volume": 2069800.0, "close_time": 1764309599999, "quote_volume": 61710.65657, "trades": 456, "taker_buy_base": 1381897.0, "taker_buy_quote": 41215.51159 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.02972, "high": 0.02985, "low": 0.02961, "close": 0.02966, "volume": 4031653.0, "close_time": 1764313199999, "quote_volume": 119762.64735, "trades": 618, "taker_buy_base": 2157888.0, "taker_buy_quote": 64109.34839 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.02965, "high": 0.03036, "low": 0.02965, "close": 0.03019, "volume": 12090674.0, "close_time": 1764316799999, "quote_volume": 363517.63912, "trades": 2400, "taker_buy_base": 4912916.0, "taker_buy_quote": 147460.23911 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0302, "high": 0.03102, "low": 0.03008, "close": 0.03023, "volume": 38272774.0, "close_time": 1764320399999, "quote_volume": 1169568.44571, "trades": 13550, "taker_buy_base": 16780974.0, "taker_buy_quote": 512354.92353 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.03023, "high": 0.03039, "low": 0.03009, "close": 0.03014, "volume": 4622412.0, "close_time": 1764323999999, "quote_volume": 139752.5149, "trades": 1772, "taker_buy_base": 2641450.0, "taker_buy_quote": 79893.91268 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.03014, "high": 0.03031, "low": 0.03005, "close": 0.03018, "volume": 3908046.0, "close_time": 1764327599999, "quote_volume": 117898.82193, "trades": 1724, "taker_buy_base": 1991099.0, "taker_buy_quote": 60090.12571 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.03018, "high": 0.03043, "low": 0.02989, "close": 0.0304, "volume": 5262759.0, "close_time": 1764331199999, "quote_volume": 158736.77591, "trades": 1561, "taker_buy_base": 2705623.0, "taker_buy_quote": 81609.5434 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0304, "high": 0.03061, "low": 0.03025, "close": 0.03028, "volume": 3682722.0, "close_time": 1764334799999, "quote_volume": 112057.51864, "trades": 1061, "taker_buy_base": 2137408.0, "taker_buy_quote": 65030.36067 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.03031, "high": 0.03042, "low": 0.03014, "close": 0.03031, "volume": 2017367.0, "close_time": 1764338399999, "quote_volume": 61084.28306, "trades": 698, "taker_buy_base": 1098024.0, "taker_buy_quote": 33245.34918 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.03031, "high": 0.03053, "low": 0.03023, "close": 0.03034, "volume": 2777530.0, "close_time": 1764341999999, "quote_volume": 84440.17743, "trades": 776, "taker_buy_base": 1457043.0, "taker_buy_quote": 44299.12331 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.03038, "high": 0.03079, "low": 0.03023, "close": 0.03038, "volume": 7482130.0, "close_time": 1764345599999, "quote_volume": 228135.03559, "trades": 1737, "taker_buy_base": 4012343.0, "taker_buy_quote": 122319.25337 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.03037, "high": 0.03039, "low": 0.03011, "close": 0.03018, "volume": 2114364.0, "close_time": 1764349199999, "quote_volume": 63994.82769, "trades": 688, "taker_buy_base": 1060842.0, "taker_buy_quote": 32118.77664 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.03019, "high": 0.03031, "low": 0.02993, "close": 0.03004, "volume": 3351696.0, "close_time": 1764352799999, "quote_volume": 100886.08565, "trades": 702, "taker_buy_base": 1991419.0, "taker_buy_quote": 59995.59067 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.03003, "high": 0.03019, "low": 0.02988, "close": 0.03009, "volume": 2243591.0, "close_time": 1764356399999, "quote_volume": 67307.13173, "trades": 555, "taker_buy_base": 999827.0, "taker_buy_quote": 30015.82478 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.03008, "high": 0.03061, "low": 0.03006, "close": 0.03052, "volume": 2230327.0, "close_time": 1764359999999, "quote_volume": 67811.20301, "trades": 608, "taker_buy_base": 1364357.0, "taker_buy_quote": 41486.19661 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03051, "high": 0.03055, "low": 0.0303, "close": 0.03031, "volume": 3369109.0, "close_time": 1764363599999, "quote_volume": 102469.28399, "trades": 793, "taker_buy_base": 1265221.0, "taker_buy_quote": 38482.45073 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.03031, "high": 0.03051, "low": 0.03028, "close": 0.03035, "volume": 2511259.0, "close_time": 1764367199999, "quote_volume": 76228.70956, "trades": 891, "taker_buy_base": 1314098.0, "taker_buy_quote": 39876.52892 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.03035, "high": 0.03042, "low": 0.03017, "close": 0.03042, "volume": 2484033.0, "close_time": 1764370799999, "quote_volume": 75227.47653, "trades": 573, "taker_buy_base": 989807.0, "taker_buy_quote": 29978.0823 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.03043, "high": 0.03058, "low": 0.03034, "close": 0.03053, "volume": 1067954.0, "close_time": 1764374399999, "quote_volume": 32552.12455, "trades": 641, "taker_buy_base": 461528.0, "taker_buy_quote": 14066.07615 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03053, "high": 0.03053, "low": 0.0303, "close": 0.03047, "volume": 2362479.0, "close_time": 1764377999999, "quote_volume": 71856.53558, "trades": 1187, "taker_buy_base": 1166901.0, "taker_buy_quote": 35489.89577 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.03047, "high": 0.03063, "low": 0.03041, "close": 0.03055, "volume": 2328160.0, "close_time": 1764381599999, "quote_volume": 71013.44513, "trades": 952, "taker_buy_base": 823232.0, "taker_buy_quote": 25126.9516 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.03055, "high": 0.03117, "low": 0.03051, "close": 0.03105, "volume": 7753175.0, "close_time": 1764385199999, "quote_volume": 238989.10199, "trades": 3522, "taker_buy_base": 4728975.0, "taker_buy_quote": 145747.91065 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.03104, "high": 0.03259, "low": 0.03035, "close": 0.03043, "volume": 48954471.0, "close_time": 1764388799999, "quote_volume": 1539946.83525, "trades": 23062, "taker_buy_base": 24596815.0, "taker_buy_quote": 773622.03154 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03043, "high": 0.03053, "low": 0.03029, "close": 0.03044, "volume": 2193531.0, "close_time": 1764392399999, "quote_volume": 66690.45133, "trades": 1058, "taker_buy_base": 1160281.0, "taker_buy_quote": 35274.15654 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.03044, "high": 0.03069, "low": 0.03038, "close": 0.03055, "volume": 1882121.0, "close_time": 1764395999999, "quote_volume": 57520.72871, "trades": 1058, "taker_buy_base": 1128552.0, "taker_buy_quote": 34497.82647 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.03056, "high": 0.03069, "low": 0.03024, "close": 0.03038, "volume": 2577682.0, "close_time": 1764399599999, "quote_volume": 78487.42888, "trades": 1046, "taker_buy_base": 1321128.0, "taker_buy_quote": 40207.01016 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.03037, "high": 0.03056, "low": 0.03031, "close": 0.03042, "volume": 2113927.0, "close_time": 1764403199999, "quote_volume": 64330.89655, "trades": 748, "taker_buy_base": 1130659.0, "taker_buy_quote": 34395.90464 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03042, "high": 0.03109, "low": 0.03039, "close": 0.03089, "volume": 8360808.0, "close_time": 1764406799999, "quote_volume": 258232.07603, "trades": 2271, "taker_buy_base": 4899720.0, "taker_buy_quote": 151345.31008 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0309, "high": 0.03096, "low": 0.0306, "close": 0.03076, "volume": 4634964.0, "close_time": 1764410399999, "quote_volume": 142755.08098, "trades": 1446, "taker_buy_base": 2521559.0, "taker_buy_quote": 77670.48061 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.03077, "high": 0.03094, "low": 0.03062, "close": 0.03071, "volume": 2358948.0, "close_time": 1764413999999, "quote_volume": 72595.14842, "trades": 947, "taker_buy_base": 1348533.0, "taker_buy_quote": 41505.34009 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0307, "high": 0.03106, "low": 0.03069, "close": 0.03105, "volume": 2020980.0, "close_time": 1764417599999, "quote_volume": 62371.46809, "trades": 938, "taker_buy_base": 1235981.0, "taker_buy_quote": 38149.8115 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03104, "high": 0.03137, "low": 0.03089, "close": 0.03092, "volume": 5314732.0, "close_time": 1764421199999, "quote_volume": 165377.46662, "trades": 2184, "taker_buy_base": 2780037.0, "taker_buy_quote": 86533.43088 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0309, "high": 0.03124, "low": 0.03089, "close": 0.03114, "volume": 2921234.0, "close_time": 1764424799999, "quote_volume": 90756.20873, "trades": 1246, "taker_buy_base": 1590367.0, "taker_buy_quote": 49404.81383 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.03113, "high": 0.03127, "low": 0.03096, "close": 0.03102, "volume": 3392085.0, "close_time": 1764428399999, "quote_volume": 105429.80889, "trades": 1108, "taker_buy_base": 1606847.0, "taker_buy_quote": 49931.71589 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.03103, "high": 0.0313, "low": 0.03103, "close": 0.03122, "volume": 2738324.0, "close_time": 1764431999999, "quote_volume": 85285.37188, "trades": 1316, "taker_buy_base": 1181588.0, "taker_buy_quote": 36803.14553 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03122, "high": 0.03126, "low": 0.03098, "close": 0.03108, "volume": 2490024.0, "close_time": 1764435599999, "quote_volume": 77460.26151, "trades": 849, "taker_buy_base": 1259514.0, "taker_buy_quote": 39179.90034 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.03105, "high": 0.03122, "low": 0.03072, "close": 0.03098, "volume": 3869277.0, "close_time": 1764439199999, "quote_volume": 120036.36661, "trades": 1081, "taker_buy_base": 1939479.0, "taker_buy_quote": 60189.71127 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.03097, "high": 0.03098, "low": 0.03065, "close": 0.03081, "volume": 2913759.0, "close_time": 1764442799999, "quote_volume": 89738.06541, "trades": 1199, "taker_buy_base": 1053190.0, "taker_buy_quote": 32453.36787 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.03083, "high": 0.03087, "low": 0.0306, "close": 0.03066, "volume": 1076016.0, "close_time": 1764446399999, "quote_volume": 33086.58616, "trades": 733, "taker_buy_base": 487698.0, "taker_buy_quote": 14995.975 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03066, "high": 0.03077, "low": 0.03053, "close": 0.03075, "volume": 1462822.0, "close_time": 1764449999999, "quote_volume": 44839.52385, "trades": 847, "taker_buy_base": 837997.0, "taker_buy_quote": 25682.53119 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.03076, "high": 0.03089, "low": 0.03069, "close": 0.03081, "volume": 1364139.0, "close_time": 1764453599999, "quote_volume": 42000.10438, "trades": 428, "taker_buy_base": 672441.0, "taker_buy_quote": 20713.47439 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.03077, "high": 0.03078, "low": 0.03059, "close": 0.03062, "volume": 942304.0, "close_time": 1764457199999, "quote_volume": 28881.95849, "trades": 375, "taker_buy_base": 307238.0, "taker_buy_quote": 9417.05633 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.03063, "high": 0.03076, "low": 0.03058, "close": 0.03069, "volume": 580251.0, "close_time": 1764460799999, "quote_volume": 17796.16306, "trades": 185, "taker_buy_base": 218596.0, "taker_buy_quote": 6702.41052 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03069, "high": 0.03083, "low": 0.03061, "close": 0.03068, "volume": 1225954.0, "close_time": 1764464399999, "quote_volume": 37667.34309, "trades": 356, "taker_buy_base": 720248.0, "taker_buy_quote": 22129.60031 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.03067, "high": 0.03097, "low": 0.03066, "close": 0.03088, "volume": 1761801.0, "close_time": 1764467999999, "quote_volume": 54395.79617, "trades": 484, "taker_buy_base": 872716.0, "taker_buy_quote": 26941.17425 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.03085, "high": 0.03092, "low": 0.03073, "close": 0.03077, "volume": 779977.0, "close_time": 1764471599999, "quote_volume": 24035.03305, "trades": 243, "taker_buy_base": 511350.0, "taker_buy_quote": 15750.57699 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0308, "high": 0.03096, "low": 0.03059, "close": 0.03096, "volume": 1497331.0, "close_time": 1764475199999, "quote_volume": 46091.25184, "trades": 496, "taker_buy_base": 741995.0, "taker_buy_quote": 22832.86019 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03097, "high": 0.03138, "low": 0.03097, "close": 0.03107, "volume": 3260639.0, "close_time": 1764478799999, "quote_volume": 101833.47292, "trades": 894, "taker_buy_base": 1532023.0, "taker_buy_quote": 47853.45744 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.03108, "high": 0.03119, "low": 0.03097, "close": 0.031, "volume": 1946378.0, "close_time": 1764482399999, "quote_volume": 60469.02241, "trades": 549, "taker_buy_base": 777224.0, "taker_buy_quote": 24148.96953 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.03101, "high": 0.03121, "low": 0.03092, "close": 0.03108, "volume": 1197700.0, "close_time": 1764485999999, "quote_volume": 37210.22039, "trades": 391, "taker_buy_base": 726993.0, "taker_buy_quote": 22583.549 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.03108, "high": 0.03115, "low": 0.031, "close": 0.03109, "volume": 1242412.0, "close_time": 1764489599999, "quote_volume": 38597.96427, "trades": 329, "taker_buy_base": 474133.0, "taker_buy_quote": 14732.83034 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03111, "high": 0.03119, "low": 0.03094, "close": 0.03114, "volume": 2068549.0, "close_time": 1764493199999, "quote_volume": 64304.10234, "trades": 513, "taker_buy_base": 1067850.0, "taker_buy_quote": 33196.00774 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0311, "high": 0.03132, "low": 0.0309, "close": 0.03119, "volume": 7946762.0, "close_time": 1764496799999, "quote_volume": 247203.44646, "trades": 1562, "taker_buy_base": 4908824.0, "taker_buy_quote": 152755.61808 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0312, "high": 0.03129, "low": 0.03106, "close": 0.03111, "volume": 2947110.0, "close_time": 1764500399999, "quote_volume": 91763.00348, "trades": 1138, "taker_buy_base": 1430212.0, "taker_buy_quote": 44549.00897 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.03112, "high": 0.03114, "low": 0.03092, "close": 0.03101, "volume": 2290785.0, "close_time": 1764503999999, "quote_volume": 71081.13298, "trades": 516, "taker_buy_base": 814853.0, "taker_buy_quote": 25289.72722 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.031, "high": 0.03121, "low": 0.03094, "close": 0.03114, "volume": 1611884.0, "close_time": 1764507599999, "quote_volume": 50095.74694, "trades": 374, "taker_buy_base": 891224.0, "taker_buy_quote": 27697.40978 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.03112, "high": 0.03122, "low": 0.03099, "close": 0.03102, "volume": 1475232.0, "close_time": 1764511199999, "quote_volume": 45883.04884, "trades": 375, "taker_buy_base": 536035.0, "taker_buy_quote": 16674.26891 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.03105, "high": 0.03105, "low": 0.0307, "close": 0.03075, "volume": 1388500.0, "close_time": 1764514799999, "quote_volume": 42845.11043, "trades": 342, "taker_buy_base": 799443.0, "taker_buy_quote": 24681.94553 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.03072, "high": 0.03072, "low": 0.03046, "close": 0.03064, "volume": 3144184.0, "close_time": 1764518399999, "quote_volume": 96136.18874, "trades": 808, "taker_buy_base": 1252824.0, "taker_buy_quote": 38330.17019 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03064, "high": 0.03081, "low": 0.03062, "close": 0.03074, "volume": 914156.0, "close_time": 1764521999999, "quote_volume": 28077.30187, "trades": 272, "taker_buy_base": 567572.0, "taker_buy_quote": 17426.85306 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.03074, "high": 0.03075, "low": 0.0306, "close": 0.03065, "volume": 868872.0, "close_time": 1764525599999, "quote_volume": 26652.40956, "trades": 251, "taker_buy_base": 535828.0, "taker_buy_quote": 16438.71585 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.03066, "high": 0.0307, "low": 0.03051, "close": 0.03068, "volume": 1802455.0, "close_time": 1764529199999, "quote_volume": 55138.81072, "trades": 599, "taker_buy_base": 1403663.0, "taker_buy_quote": 42931.9284 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.03069, "high": 0.03072, "low": 0.03067, "close": 0.03069, "volume": 632908.0, "close_time": 1764532799999, "quote_volume": 19423.92229, "trades": 254, "taker_buy_base": 381461.0, "taker_buy_quote": 11707.58695 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.03068, "high": 0.03079, "low": 0.03059, "close": 0.03062, "volume": 3456536.0, "close_time": 1764536399999, "quote_volume": 106052.31739, "trades": 950, "taker_buy_base": 1878504.0, "taker_buy_quote": 57659.26756 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.03062, "high": 0.03069, "low": 0.03057, "close": 0.03064, "volume": 1555939.0, "close_time": 1764539999999, "quote_volume": 47641.25803, "trades": 424, "taker_buy_base": 626026.0, "taker_buy_quote": 19172.27036 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.03067, "high": 0.03077, "low": 0.03059, "close": 0.03071, "volume": 1035310.0, "close_time": 1764543599999, "quote_volume": 31751.5266, "trades": 264, "taker_buy_base": 712124.0, "taker_buy_quote": 21837.61286 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.03072, "high": 0.03073, "low": 0.03017, "close": 0.03019, "volume": 1991410.0, "close_time": 1764547199999, "quote_volume": 60697.05337, "trades": 394, "taker_buy_base": 366258.0, "taker_buy_quote": 11140.67926 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0302, "high": 0.03027, "low": 0.02862, "close": 0.02866, "volume": 16073390.0, "close_time": 1764550799999, "quote_volume": 471454.77691, "trades": 3405, "taker_buy_base": 7680461.0, "taker_buy_quote": 225252.4273 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.02865, "high": 0.02912, "low": 0.02849, "close": 0.0288, "volume": 3865820.0, "close_time": 1764554399999, "quote_volume": 111660.22877, "trades": 886, "taker_buy_base": 1658999.0, "taker_buy_quote": 47938.00512 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0288, "high": 0.02909, "low": 0.02873, "close": 0.02874, "volume": 3306512.0, "close_time": 1764557999999, "quote_volume": 95470.802, "trades": 655, "taker_buy_base": 1692281.0, "taker_buy_quote": 48850.05484 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.02874, "high": 0.02877, "low": 0.02844, "close": 0.02861, "volume": 4237910.0, "close_time": 1764561599999, "quote_volume": 121246.98037, "trades": 786, "taker_buy_base": 1808335.0, "taker_buy_quote": 51717.96503 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0286, "high": 0.02867, "low": 0.02835, "close": 0.02855, "volume": 7808391.0, "close_time": 1764565199999, "quote_volume": 222786.04833, "trades": 1252, "taker_buy_base": 1783310.0, "taker_buy_quote": 50856.69365 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.02854, "high": 0.02873, "low": 0.02851, "close": 0.02863, "volume": 5028068.0, "close_time": 1764568799999, "quote_volume": 143894.21751, "trades": 964, "taker_buy_base": 1142926.0, "taker_buy_quote": 32719.42225 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.02863, "high": 0.02869, "low": 0.02837, "close": 0.02848, "volume": 7023326.0, "close_time": 1764572399999, "quote_volume": 200112.59553, "trades": 1287, "taker_buy_base": 2680519.0, "taker_buy_quote": 76385.44133 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.02849, "high": 0.02855, "low": 0.02839, "close": 0.02853, "volume": 1174035.0, "close_time": 1764575999999, "quote_volume": 33418.75227, "trades": 367, "taker_buy_base": 591534.0, "taker_buy_quote": 16841.52355 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02851, "high": 0.02879, "low": 0.02848, "close": 0.02877, "volume": 1775794.0, "close_time": 1764579599999, "quote_volume": 50772.73277, "trades": 483, "taker_buy_base": 1108079.0, "taker_buy_quote": 31696.5734 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.02877, "high": 0.02885, "low": 0.02868, "close": 0.02871, "volume": 1444938.0, "close_time": 1764583199999, "quote_volume": 41597.6326, "trades": 335, "taker_buy_base": 593235.0, "taker_buy_quote": 17071.5065 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.02871, "high": 0.02883, "low": 0.02871, "close": 0.02878, "volume": 1413929.0, "close_time": 1764586799999, "quote_volume": 40713.9243, "trades": 285, "taker_buy_base": 922826.0, "taker_buy_quote": 26580.56036 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.02879, "high": 0.02879, "low": 0.0286, "close": 0.02868, "volume": 1496713.0, "close_time": 1764590399999, "quote_volume": 42929.77115, "trades": 349, "taker_buy_base": 709972.0, "taker_buy_quote": 20365.5137 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02869, "high": 0.02869, "low": 0.02813, "close": 0.02861, "volume": 4868184.0, "close_time": 1764593999999, "quote_volume": 138507.07282, "trades": 1122, "taker_buy_base": 2016897.0, "taker_buy_quote": 57385.20628 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.02859, "high": 0.02881, "low": 0.02847, "close": 0.02859, "volume": 1142597.0, "close_time": 1764597599999, "quote_volume": 32684.28355, "trades": 386, "taker_buy_base": 360895.0, "taker_buy_quote": 10324.20191 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.02856, "high": 0.02886, "low": 0.02854, "close": 0.02877, "volume": 4412507.0, "close_time": 1764601199999, "quote_volume": 126776.47154, "trades": 909, "taker_buy_base": 1779345.0, "taker_buy_quote": 51109.83262 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.02877, "high": 0.0288, "low": 0.02795, "close": 0.02843, "volume": 12055267.0, "close_time": 1764604799999, "quote_volume": 340675.14067, "trades": 2497, "taker_buy_base": 4855751.0, "taker_buy_quote": 136936.52641 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.02843, "high": 0.02853, "low": 0.02814, "close": 0.02831, "volume": 3446540.0, "close_time": 1764608399999, "quote_volume": 97716.20238, "trades": 594, "taker_buy_base": 873343.0, "taker_buy_quote": 24743.17467 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.02832, "high": 0.02847, "low": 0.02827, "close": 0.0283, "volume": 660488.0, "close_time": 1764611999999, "quote_volume": 18731.1364, "trades": 346, "taker_buy_base": 385802.0, "taker_buy_quote": 10942.82918 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0283, "high": 0.02865, "low": 0.0283, "close": 0.0286, "volume": 2802045.0, "close_time": 1764615599999, "quote_volume": 79854.67545, "trades": 799, "taker_buy_base": 1840125.0, "taker_buy_quote": 52453.10161 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0286, "high": 0.02861, "low": 0.02835, "close": 0.0285, "volume": 1611691.0, "close_time": 1764619199999, "quote_volume": 45875.98924, "trades": 671, "taker_buy_base": 906014.0, "taker_buy_quote": 25790.7299 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0285, "high": 0.02871, "low": 0.02844, "close": 0.02849, "volume": 2024091.0, "close_time": 1764622799999, "quote_volume": 57835.18168, "trades": 700, "taker_buy_base": 1099758.0, "taker_buy_quote": 31433.89338 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.02854, "high": 0.0289, "low": 0.02846, "close": 0.02883, "volume": 3613231.0, "close_time": 1764626399999, "quote_volume": 103579.83835, "trades": 790, "taker_buy_base": 2537833.0, "taker_buy_quote": 72775.01827 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.02884, "high": 0.029, "low": 0.02881, "close": 0.02889, "volume": 2618818.0, "close_time": 1764629999999, "quote_volume": 75731.84305, "trades": 458, "taker_buy_base": 1286529.0, "taker_buy_quote": 37217.1476 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.02892, "high": 0.02893, "low": 0.02872, "close": 0.02878, "volume": 1891622.0, "close_time": 1764633599999, "quote_volume": 54506.06475, "trades": 578, "taker_buy_base": 936630.0, "taker_buy_quote": 26975.82744 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02878, "high": 0.02882, "low": 0.02859, "close": 0.0287, "volume": 2636352.0, "close_time": 1764637199999, "quote_volume": 75674.65473, "trades": 913, "taker_buy_base": 1126086.0, "taker_buy_quote": 32329.94232 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0287, "high": 0.02899, "low": 0.02869, "close": 0.02878, "volume": 2142403.0, "close_time": 1764640799999, "quote_volume": 61689.6036, "trades": 1077, "taker_buy_base": 563116.0, "taker_buy_quote": 16221.51895 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.02877, "high": 0.02901, "low": 0.02874, "close": 0.02887, "volume": 844516.0, "close_time": 1764644399999, "quote_volume": 24416.41005, "trades": 321, "taker_buy_base": 541474.0, "taker_buy_quote": 15656.06079 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.02888, "high": 0.02897, "low": 0.02871, "close": 0.02891, "volume": 628130.0, "close_time": 1764647999999, "quote_volume": 18082.33809, "trades": 303, "taker_buy_base": 355498.0, "taker_buy_quote": 10226.12719 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.02892, "high": 0.02902, "low": 0.02886, "close": 0.02887, "volume": 537738.0, "close_time": 1764651599999, "quote_volume": 15555.59447, "trades": 264, "taker_buy_base": 248107.0, "taker_buy_quote": 7179.3091 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.02886, "high": 0.02909, "low": 0.0288, "close": 0.02895, "volume": 2078625.0, "close_time": 1764655199999, "quote_volume": 60208.65678, "trades": 537, "taker_buy_base": 1530224.0, "taker_buy_quote": 44322.35239 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.02895, "high": 0.02898, "low": 0.02886, "close": 0.02891, "volume": 867300.0, "close_time": 1764658799999, "quote_volume": 25083.32849, "trades": 435, "taker_buy_base": 496289.0, "taker_buy_quote": 14354.74619 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.02891, "high": 0.02896, "low": 0.02885, "close": 0.02896, "volume": 553630.0, "close_time": 1764662399999, "quote_volume": 15999.04387, "trades": 295, "taker_buy_base": 336174.0, "taker_buy_quote": 9718.46051 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.02896, "high": 0.02896, "low": 0.02855, "close": 0.02858, "volume": 1565309.0, "close_time": 1764665999999, "quote_volume": 44923.00912, "trades": 530, "taker_buy_base": 610068.0, "taker_buy_quote": 17484.4376 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.02859, "high": 0.02879, "low": 0.02859, "close": 0.02877, "volume": 481672.0, "close_time": 1764669599999, "quote_volume": 13816.9082, "trades": 188, "taker_buy_base": 241978.0, "taker_buy_quote": 6944.41499 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.02876, "high": 0.02905, "low": 0.02876, "close": 0.02897, "volume": 1256173.0, "close_time": 1764673199999, "quote_volume": 36284.83047, "trades": 243, "taker_buy_base": 516722.0, "taker_buy_quote": 14927.37819 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.02897, "high": 0.02909, "low": 0.02887, "close": 0.02897, "volume": 2234040.0, "close_time": 1764676799999, "quote_volume": 64808.5023, "trades": 418, "taker_buy_base": 1340781.0, "taker_buy_quote": 38895.24196 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02901, "high": 0.02909, "low": 0.02896, "close": 0.029, "volume": 915966.0, "close_time": 1764680399999, "quote_volume": 26588.68613, "trades": 270, "taker_buy_base": 461590.0, "taker_buy_quote": 13405.61892 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.02901, "high": 0.02936, "low": 0.02893, "close": 0.02932, "volume": 1854909.0, "close_time": 1764683999999, "quote_volume": 54076.80915, "trades": 596, "taker_buy_base": 899598.0, "taker_buy_quote": 26258.26397 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.02931, "high": 0.02976, "low": 0.02927, "close": 0.02972, "volume": 3083105.0, "close_time": 1764687599999, "quote_volume": 90931.31599, "trades": 1028, "taker_buy_base": 1174904.0, "taker_buy_quote": 34658.91691 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.02974, "high": 0.03064, "low": 0.02973, "close": 0.03055, "volume": 9711421.0, "close_time": 1764691199999, "quote_volume": 293511.68179, "trades": 3405, "taker_buy_base": 4569888.0, "taker_buy_quote": 138326.8696 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03055, "high": 0.03073, "low": 0.03041, "close": 0.0306, "volume": 4989157.0, "close_time": 1764694799999, "quote_volume": 152476.98333, "trades": 2624, "taker_buy_base": 2650599.0, "taker_buy_quote": 81008.19832 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.03059, "high": 0.03067, "low": 0.03041, "close": 0.0306, "volume": 2553144.0, "close_time": 1764698399999, "quote_volume": 77960.48626, "trades": 950, "taker_buy_base": 951488.0, "taker_buy_quote": 29074.34149 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.03058, "high": 0.03062, "low": 0.03037, "close": 0.0304, "volume": 1923613.0, "close_time": 1764701999999, "quote_volume": 58641.23238, "trades": 444, "taker_buy_base": 1361133.0, "taker_buy_quote": 41489.75434 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.03041, "high": 0.03044, "low": 0.03017, "close": 0.0302, "volume": 2244694.0, "close_time": 1764705599999, "quote_volume": 68001.27008, "trades": 542, "taker_buy_base": 1153044.0, "taker_buy_quote": 34945.22496 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0302, "high": 0.03023, "low": 0.02996, "close": 0.03022, "volume": 3930280.0, "close_time": 1764709199999, "quote_volume": 118390.0763, "trades": 900, "taker_buy_base": 2380408.0, "taker_buy_quote": 71719.04855 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.03023, "high": 0.0303, "low": 0.03009, "close": 0.03018, "volume": 1725034.0, "close_time": 1764712799999, "quote_volume": 52074.84285, "trades": 605, "taker_buy_base": 934879.0, "taker_buy_quote": 28236.98469 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.03017, "high": 0.03027, "low": 0.03014, "close": 0.03026, "volume": 1854326.0, "close_time": 1764716399999, "quote_volume": 56027.88791, "trades": 629, "taker_buy_base": 978055.0, "taker_buy_quote": 29551.33517 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.03028, "high": 0.03034, "low": 0.03016, "close": 0.03022, "volume": 4884755.0, "close_time": 1764719999999, "quote_volume": 147756.36669, "trades": 910, "taker_buy_base": 3469875.0, "taker_buy_quote": 104952.28161 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03021, "high": 0.03051, "low": 0.03021, "close": 0.0304, "volume": 2055966.0, "close_time": 1764723599999, "quote_volume": 62514.81855, "trades": 680, "taker_buy_base": 1091868.0, "taker_buy_quote": 33201.74431 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.03039, "high": 0.03053, "low": 0.03035, "close": 0.03046, "volume": 556682.0, "close_time": 1764727199999, "quote_volume": 16932.47735, "trades": 209, "taker_buy_base": 345252.0, "taker_buy_quote": 10508.95251 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.03045, "high": 0.03073, "low": 0.03043, "close": 0.03066, "volume": 1735833.0, "close_time": 1764730799999, "quote_volume": 53207.58347, "trades": 364, "taker_buy_base": 816338.0, "taker_buy_quote": 25014.7772 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.03065, "high": 0.03071, "low": 0.03053, "close": 0.03054, "volume": 644846.0, "close_time": 1764734399999, "quote_volume": 19740.46336, "trades": 225, "taker_buy_base": 283003.0, "taker_buy_quote": 8665.18407 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03058, "high": 0.03086, "low": 0.03054, "close": 0.03083, "volume": 897852.0, "close_time": 1764737999999, "quote_volume": 27572.11364, "trades": 435, "taker_buy_base": 578872.0, "taker_buy_quote": 17782.62969 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.03084, "high": 0.03107, "low": 0.03083, "close": 0.03099, "volume": 4795811.0, "close_time": 1764741599999, "quote_volume": 148607.20505, "trades": 898, "taker_buy_base": 1331183.0, "taker_buy_quote": 41230.66452 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.03101, "high": 0.03121, "low": 0.0309, "close": 0.03104, "volume": 1758086.0, "close_time": 1764745199999, "quote_volume": 54616.8879, "trades": 559, "taker_buy_base": 885179.0, "taker_buy_quote": 27496.46014 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.03104, "high": 0.03106, "low": 0.03095, "close": 0.03098, "volume": 1002648.0, "close_time": 1764748799999, "quote_volume": 31090.45392, "trades": 333, "taker_buy_base": 381220.0, "taker_buy_quote": 11820.92422 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03101, "high": 0.03119, "low": 0.03101, "close": 0.03113, "volume": 1225013.0, "close_time": 1764752399999, "quote_volume": 38080.78867, "trades": 561, "taker_buy_base": 638383.0, "taker_buy_quote": 19852.99937 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.03116, "high": 0.03119, "low": 0.03099, "close": 0.03112, "volume": 1355490.0, "close_time": 1764755999999, "quote_volume": 42147.28821, "trades": 543, "taker_buy_base": 701740.0, "taker_buy_quote": 21825.42503 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.03113, "high": 0.03117, "low": 0.03074, "close": 0.03076, "volume": 3851110.0, "close_time": 1764759599999, "quote_volume": 118719.56219, "trades": 663, "taker_buy_base": 2566547.0, "taker_buy_quote": 79065.40129 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.03077, "high": 0.03103, "low": 0.03071, "close": 0.03099, "volume": 2230434.0, "close_time": 1764763199999, "quote_volume": 68981.85319, "trades": 625, "taker_buy_base": 1023464.0, "taker_buy_quote": 31657.58904 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03099, "high": 0.03102, "low": 0.0308, "close": 0.03083, "volume": 703562.0, "close_time": 1764766799999, "quote_volume": 21734.54927, "trades": 280, "taker_buy_base": 438819.0, "taker_buy_quote": 13556.49455 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.03082, "high": 0.03088, "low": 0.03077, "close": 0.0308, "volume": 725187.0, "close_time": 1764770399999, "quote_volume": 22349.79889, "trades": 332, "taker_buy_base": 368447.0, "taker_buy_quote": 11356.67198 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.03077, "high": 0.03109, "low": 0.03021, "close": 0.03062, "volume": 4567920.0, "close_time": 1764773999999, "quote_volume": 139591.33677, "trades": 1747, "taker_buy_base": 2643756.0, "taker_buy_quote": 80749.30386 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.03062, "high": 0.03106, "low": 0.03056, "close": 0.03084, "volume": 6576426.0, "close_time": 1764777599999, "quote_volume": 203489.95697, "trades": 1259, "taker_buy_base": 1774251.0, "taker_buy_quote": 54752.90225 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03086, "high": 0.03102, "low": 0.03063, "close": 0.03084, "volume": 7731491.0, "close_time": 1764781199999, "quote_volume": 238099.61322, "trades": 705, "taker_buy_base": 5016961.0, "taker_buy_quote": 154109.90239 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.03085, "high": 0.03119, "low": 0.03085, "close": 0.03117, "volume": 1243848.0, "close_time": 1764784799999, "quote_volume": 38638.1275, "trades": 436, "taker_buy_base": 569352.0, "taker_buy_quote": 17684.54144 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.03118, "high": 0.03126, "low": 0.03094, "close": 0.03098, "volume": 876231.0, "close_time": 1764788399999, "quote_volume": 27296.37099, "trades": 364, "taker_buy_base": 390510.0, "taker_buy_quote": 12163.99245 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.03098, "high": 0.03108, "low": 0.0309, "close": 0.031, "volume": 1286886.0, "close_time": 1764791999999, "quote_volume": 39859.99006, "trades": 299, "taker_buy_base": 745966.0, "taker_buy_quote": 23095.50732 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03101, "high": 0.03113, "low": 0.03088, "close": 0.03094, "volume": 820235.0, "close_time": 1764795599999, "quote_volume": 25393.0432, "trades": 274, "taker_buy_base": 512870.0, "taker_buy_quote": 15881.55477 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.03095, "high": 0.03118, "low": 0.03089, "close": 0.03116, "volume": 574985.0, "close_time": 1764799199999, "quote_volume": 17843.67415, "trades": 321, "taker_buy_base": 311520.0, "taker_buy_quote": 9665.99559 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.03116, "high": 0.03118, "low": 0.03091, "close": 0.03103, "volume": 1033898.0, "close_time": 1764802799999, "quote_volume": 32084.32852, "trades": 419, "taker_buy_base": 565281.0, "taker_buy_quote": 17537.92759 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.03107, "high": 0.03122, "low": 0.03096, "close": 0.03099, "volume": 802538.0, "close_time": 1764806399999, "quote_volume": 24954.42734, "trades": 371, "taker_buy_base": 353838.0, "taker_buy_quote": 11002.35667 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.031, "high": 0.03103, "low": 0.0308, "close": 0.0308, "volume": 564491.0, "close_time": 1764809999999, "quote_volume": 17456.28518, "trades": 295, "taker_buy_base": 230896.0, "taker_buy_quote": 7144.82463 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.03081, "high": 0.03103, "low": 0.03069, "close": 0.03069, "volume": 1051700.0, "close_time": 1764813599999, "quote_volume": 32402.77238, "trades": 405, "taker_buy_base": 505543.0, "taker_buy_quote": 15572.99716 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0307, "high": 0.03087, "low": 0.03068, "close": 0.03082, "volume": 530101.0, "close_time": 1764817199999, "quote_volume": 16330.37097, "trades": 267, "taker_buy_base": 292882.0, "taker_buy_quote": 9020.19587 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.03081, "high": 0.03085, "low": 0.03069, "close": 0.03071, "volume": 721397.0, "close_time": 1764820799999, "quote_volume": 22206.58102, "trades": 325, "taker_buy_base": 399614.0, "taker_buy_quote": 12307.24307 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03072, "high": 0.03078, "low": 0.03064, "close": 0.03073, "volume": 836785.0, "close_time": 1764824399999, "quote_volume": 25687.61472, "trades": 442, "taker_buy_base": 292982.0, "taker_buy_quote": 8994.68024 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.03074, "high": 0.03076, "low": 0.03045, "close": 0.0306, "volume": 1622257.0, "close_time": 1764827999999, "quote_volume": 49588.98306, "trades": 569, "taker_buy_base": 661213.0, "taker_buy_quote": 20213.06281 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0306, "high": 0.03067, "low": 0.03052, "close": 0.03061, "volume": 1081993.0, "close_time": 1764831599999, "quote_volume": 33132.28513, "trades": 325, "taker_buy_base": 484622.0, "taker_buy_quote": 14839.08949 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.03062, "high": 0.03072, "low": 0.0305, "close": 0.03069, "volume": 1801517.0, "close_time": 1764835199999, "quote_volume": 55152.19559, "trades": 534, "taker_buy_base": 810368.0, "taker_buy_quote": 24806.01577 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03068, "high": 0.03068, "low": 0.03052, "close": 0.03057, "volume": 1182071.0, "close_time": 1764838799999, "quote_volume": 36184.76724, "trades": 259, "taker_buy_base": 198972.0, "taker_buy_quote": 6089.26695 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.03058, "high": 0.03075, "low": 0.03057, "close": 0.03067, "volume": 604248.0, "close_time": 1764842399999, "quote_volume": 18527.29928, "trades": 191, "taker_buy_base": 311759.0, "taker_buy_quote": 9555.14293 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.03068, "high": 0.03081, "low": 0.03055, "close": 0.03059, "volume": 552661.0, "close_time": 1764845999999, "quote_volume": 16950.09532, "trades": 201, "taker_buy_base": 246211.0, "taker_buy_quote": 7545.487 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.03058, "high": 0.03062, "low": 0.03047, "close": 0.03056, "volume": 1543230.0, "close_time": 1764849599999, "quote_volume": 47158.33884, "trades": 282, "taker_buy_base": 429862.0, "taker_buy_quote": 13128.53473 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03055, "high": 0.03062, "low": 0.0305, "close": 0.03056, "volume": 333628.0, "close_time": 1764853199999, "quote_volume": 10198.29051, "trades": 97, "taker_buy_base": 203282.0, "taker_buy_quote": 6212.92623 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.03059, "high": 0.03059, "low": 0.03021, "close": 0.03029, "volume": 3153061.0, "close_time": 1764856799999, "quote_volume": 95580.32095, "trades": 542, "taker_buy_base": 906662.0, "taker_buy_quote": 27503.87526 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.03029, "high": 0.03047, "low": 0.03017, "close": 0.03025, "volume": 900244.0, "close_time": 1764860399999, "quote_volume": 27321.80045, "trades": 251, "taker_buy_base": 308293.0, "taker_buy_quote": 9362.26344 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.03023, "high": 0.03079, "low": 0.03023, "close": 0.03063, "volume": 1405674.0, "close_time": 1764863999999, "quote_volume": 43091.51243, "trades": 267, "taker_buy_base": 971724.0, "taker_buy_quote": 29814.89021 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03065, "high": 0.0307, "low": 0.03038, "close": 0.0304, "volume": 801764.0, "close_time": 1764867599999, "quote_volume": 24476.80729, "trades": 274, "taker_buy_base": 475954.0, "taker_buy_quote": 14535.16927 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0304, "high": 0.03045, "low": 0.03016, "close": 0.03032, "volume": 1484878.0, "close_time": 1764871199999, "quote_volume": 45077.89163, "trades": 377, "taker_buy_base": 522293.0, "taker_buy_quote": 15829.49106 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0303, "high": 0.03039, "low": 0.03016, "close": 0.03021, "volume": 1021633.0, "close_time": 1764874799999, "quote_volume": 30935.45973, "trades": 716, "taker_buy_base": 772933.0, "taker_buy_quote": 23406.14706 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.03022, "high": 0.0303, "low": 0.02966, "close": 0.0302, "volume": 5855835.0, "close_time": 1764878399999, "quote_volume": 175713.14222, "trades": 2133, "taker_buy_base": 3325398.0, "taker_buy_quote": 99726.61658 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03021, "high": 0.03031, "low": 0.03008, "close": 0.03021, "volume": 2158047.0, "close_time": 1764881999999, "quote_volume": 65182.63441, "trades": 892, "taker_buy_base": 1313994.0, "taker_buy_quote": 39692.68937 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.03022, "high": 0.03025, "low": 0.03001, "close": 0.03002, "volume": 1034990.0, "close_time": 1764885599999, "quote_volume": 31229.472, "trades": 380, "taker_buy_base": 470058.0, "taker_buy_quote": 14185.13715 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.03004, "high": 0.03019, "low": 0.02999, "close": 0.03018, "volume": 995917.0, "close_time": 1764889199999, "quote_volume": 29976.04774, "trades": 245, "taker_buy_base": 408144.0, "taker_buy_quote": 12289.38785 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.03016, "high": 0.03022, "low": 0.03011, "close": 0.03019, "volume": 764716.0, "close_time": 1764892799999, "quote_volume": 23085.58761, "trades": 189, "taker_buy_base": 226065.0, "taker_buy_quote": 6822.33324 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03019, "high": 0.03042, "low": 0.03015, "close": 0.03038, "volume": 2061216.0, "close_time": 1764896399999, "quote_volume": 62418.08984, "trades": 508, "taker_buy_base": 744346.0, "taker_buy_quote": 22551.07113 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.03039, "high": 0.03053, "low": 0.03036, "close": 0.03046, "volume": 1339078.0, "close_time": 1764899999999, "quote_volume": 40793.18866, "trades": 371, "taker_buy_base": 540170.0, "taker_buy_quote": 16453.83636 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.03046, "high": 0.03047, "low": 0.03035, "close": 0.03035, "volume": 398254.0, "close_time": 1764903599999, "quote_volume": 12112.9209, "trades": 117, "taker_buy_base": 181928.0, "taker_buy_quote": 5536.15292 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.03037, "high": 0.03037, "low": 0.03015, "close": 0.0302, "volume": 485681.0, "close_time": 1764907199999, "quote_volume": 14685.46232, "trades": 169, "taker_buy_base": 166958.0, "taker_buy_quote": 5049.5893 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0302, "high": 0.03031, "low": 0.03004, "close": 0.03025, "volume": 2054927.0, "close_time": 1764910799999, "quote_volume": 62051.46651, "trades": 462, "taker_buy_base": 1186057.0, "taker_buy_quote": 35815.9654 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.03024, "high": 0.03036, "low": 0.03021, "close": 0.03026, "volume": 1327713.0, "close_time": 1764914399999, "quote_volume": 40220.24403, "trades": 410, "taker_buy_base": 799499.0, "taker_buy_quote": 24220.71649 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.03028, "high": 0.03039, "low": 0.03026, "close": 0.0303, "volume": 982991.0, "close_time": 1764917999999, "quote_volume": 29806.52134, "trades": 293, "taker_buy_base": 489692.0, "taker_buy_quote": 14849.14208 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.03029, "high": 0.03049, "low": 0.03029, "close": 0.03038, "volume": 611114.0, "close_time": 1764921599999, "quote_volume": 18565.22552, "trades": 235, "taker_buy_base": 347614.0, "taker_buy_quote": 10557.14352 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03038, "high": 0.03042, "low": 0.03025, "close": 0.03032, "volume": 647570.0, "close_time": 1764925199999, "quote_volume": 19651.1143, "trades": 255, "taker_buy_base": 343775.0, "taker_buy_quote": 10433.97199 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.03029, "high": 0.03029, "low": 0.03004, "close": 0.0302, "volume": 1276340.0, "close_time": 1764928799999, "quote_volume": 38495.30614, "trades": 408, "taker_buy_base": 759641.0, "taker_buy_quote": 22916.46467 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0302, "high": 0.03032, "low": 0.03006, "close": 0.03021, "volume": 1475986.0, "close_time": 1764932399999, "quote_volume": 44537.1344, "trades": 409, "taker_buy_base": 614266.0, "taker_buy_quote": 18549.41434 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.03017, "high": 0.03029, "low": 0.03002, "close": 0.03023, "volume": 2442543.0, "close_time": 1764935999999, "quote_volume": 73760.8601, "trades": 552, "taker_buy_base": 983378.0, "taker_buy_quote": 29680.62372 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03023, "high": 0.0303, "low": 0.03012, "close": 0.03022, "volume": 1240165.0, "close_time": 1764939599999, "quote_volume": 37449.27466, "trades": 380, "taker_buy_base": 733287.0, "taker_buy_quote": 22148.31895 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.03021, "high": 0.03036, "low": 0.02981, "close": 0.02989, "volume": 6104949.0, "close_time": 1764943199999, "quote_volume": 183112.08695, "trades": 932, "taker_buy_base": 2729489.0, "taker_buy_quote": 81765.32099 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.02989, "high": 0.02996, "low": 0.02971, "close": 0.02978, "volume": 1653673.0, "close_time": 1764946799999, "quote_volume": 49357.01487, "trades": 510, "taker_buy_base": 681284.0, "taker_buy_quote": 20337.16779 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.02984, "high": 0.03036, "low": 0.02984, "close": 0.03004, "volume": 3575251.0, "close_time": 1764950399999, "quote_volume": 108075.82431, "trades": 937, "taker_buy_base": 2474654.0, "taker_buy_quote": 74838.70611 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03005, "high": 0.03005, "low": 0.02923, "close": 0.02953, "volume": 4113909.0, "close_time": 1764953999999, "quote_volume": 121781.24801, "trades": 1198, "taker_buy_base": 1923837.0, "taker_buy_quote": 56900.74359 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.02953, "high": 0.02974, "low": 0.02937, "close": 0.0296, "volume": 1166153.0, "close_time": 1764957599999, "quote_volume": 34481.29898, "trades": 486, "taker_buy_base": 576195.0, "taker_buy_quote": 17042.04128 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0296, "high": 0.02978, "low": 0.02933, "close": 0.02936, "volume": 2490854.0, "close_time": 1764961199999, "quote_volume": 73498.41689, "trades": 680, "taker_buy_base": 1571781.0, "taker_buy_quote": 46378.6592 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.02934, "high": 0.02963, "low": 0.0292, "close": 0.02956, "volume": 1922154.0, "close_time": 1764964799999, "quote_volume": 56676.56228, "trades": 569, "taker_buy_base": 1034865.0, "taker_buy_quote": 30549.91645 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02954, "high": 0.02965, "low": 0.02944, "close": 0.02953, "volume": 1493475.0, "close_time": 1764968399999, "quote_volume": 44143.45746, "trades": 471, "taker_buy_base": 672407.0, "taker_buy_quote": 19879.60055 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.02954, "high": 0.02962, "low": 0.02945, "close": 0.02951, "volume": 1021200.0, "close_time": 1764971999999, "quote_volume": 30157.50081, "trades": 351, "taker_buy_base": 520041.0, "taker_buy_quote": 15352.51271 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.02952, "high": 0.02958, "low": 0.02939, "close": 0.02949, "volume": 893709.0, "close_time": 1764975599999, "quote_volume": 26333.93156, "trades": 207, "taker_buy_base": 551622.0, "taker_buy_quote": 16251.84208 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.02949, "high": 0.02965, "low": 0.0294, "close": 0.02963, "volume": 531108.0, "close_time": 1764979199999, "quote_volume": 15664.56306, "trades": 187, "taker_buy_base": 240222.0, "taker_buy_quote": 7082.98432 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02963, "high": 0.02969, "low": 0.02961, "close": 0.02967, "volume": 271454.0, "close_time": 1764982799999, "quote_volume": 8050.56474, "trades": 91, "taker_buy_base": 126998.0, "taker_buy_quote": 3766.45297 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.02967, "high": 0.02976, "low": 0.02963, "close": 0.02963, "volume": 776673.0, "close_time": 1764986399999, "quote_volume": 23060.03701, "trades": 250, "taker_buy_base": 379388.0, "taker_buy_quote": 11258.56507 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.02965, "high": 0.02973, "low": 0.02959, "close": 0.02973, "volume": 130337.0, "close_time": 1764989999999, "quote_volume": 3863.88386, "trades": 39, "taker_buy_base": 20785.0, "taker_buy_quote": 616.84258 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.02977, "high": 0.02994, "low": 0.02977, "close": 0.02983, "volume": 255727.0, "close_time": 1764993599999, "quote_volume": 7633.28209, "trades": 72, "taker_buy_base": 127748.0, "taker_buy_quote": 3813.51035 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02983, "high": 0.02984, "low": 0.02968, "close": 0.02974, "volume": 374397.0, "close_time": 1764997199999, "quote_volume": 11142.89953, "trades": 87, "taker_buy_base": 218397.0, "taker_buy_quote": 6498.05097 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.02978, "high": 0.03024, "low": 0.02978, "close": 0.03018, "volume": 3631526.0, "close_time": 1765000799999, "quote_volume": 108992.04038, "trades": 526, "taker_buy_base": 2337161.0, "taker_buy_quote": 70091.01838 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.03016, "high": 0.03066, "low": 0.03014, "close": 0.03048, "volume": 8787550.0, "close_time": 1765004399999, "quote_volume": 267147.83276, "trades": 1645, "taker_buy_base": 4352501.0, "taker_buy_quote": 132290.40926 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0305, "high": 0.03089, "low": 0.03048, "close": 0.03063, "volume": 13368561.0, "close_time": 1765007999999, "quote_volume": 410400.89132, "trades": 5666, "taker_buy_base": 6168729.0, "taker_buy_quote": 189426.62359 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03064, "high": 0.03183, "low": 0.03061, "close": 0.03084, "volume": 87726269.0, "close_time": 1765011599999, "quote_volume": 2740360.40349, "trades": 28703, "taker_buy_base": 46118609.0, "taker_buy_quote": 1440801.60566 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.03088, "high": 0.03094, "low": 0.02967, "close": 0.02975, "volume": 20716943.0, "close_time": 1765015199999, "quote_volume": 628412.78836, "trades": 6008, "taker_buy_base": 8604771.0, "taker_buy_quote": 260724.92508 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.02975, "high": 0.03059, "low": 0.02944, "close": 0.0303, "volume": 32226163.0, "close_time": 1765018799999, "quote_volume": 964981.55031, "trades": 5195, "taker_buy_base": 15012387.0, "taker_buy_quote": 449997.58778 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0303, "high": 0.03034, "low": 0.03, "close": 0.03018, "volume": 12245597.0, "close_time": 1765022399999, "quote_volume": 369815.64631, "trades": 2246, "taker_buy_base": 4752039.0, "taker_buy_quote": 143430.97676 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03018, "high": 0.03025, "low": 0.03004, "close": 0.03005, "volume": 2308712.0, "close_time": 1765025999999, "quote_volume": 69509.12841, "trades": 1288, "taker_buy_base": 1074589.0, "taker_buy_quote": 32355.62913 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.03005, "high": 0.03044, "low": 0.02999, "close": 0.03027, "volume": 3061508.0, "close_time": 1765029599999, "quote_volume": 92622.28944, "trades": 1214, "taker_buy_base": 1627815.0, "taker_buy_quote": 49278.76692 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.03026, "high": 0.03109, "low": 0.03026, "close": 0.03081, "volume": 7649059.0, "close_time": 1765033199999, "quote_volume": 235312.33039, "trades": 3393, "taker_buy_base": 3966385.0, "taker_buy_quote": 122028.48357 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.03082, "high": 0.03154, "low": 0.03076, "close": 0.03087, "volume": 18892498.0, "close_time": 1765036799999, "quote_volume": 588505.71592, "trades": 4484, "taker_buy_base": 8809791.0, "taker_buy_quote": 274338.05615 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03088, "high": 0.03189, "low": 0.03088, "close": 0.03121, "volume": 16311365.0, "close_time": 1765040399999, "quote_volume": 512082.35278, "trades": 3643, "taker_buy_base": 7995065.0, "taker_buy_quote": 250913.08377 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.03121, "high": 0.03157, "low": 0.03115, "close": 0.03154, "volume": 4132504.0, "close_time": 1765043999999, "quote_volume": 129740.82842, "trades": 1537, "taker_buy_base": 2119374.0, "taker_buy_quote": 66543.66358 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.03154, "high": 0.03176, "low": 0.03154, "close": 0.03164, "volume": 5746603.0, "close_time": 1765047599999, "quote_volume": 181782.22901, "trades": 1278, "taker_buy_base": 2774283.0, "taker_buy_quote": 87728.19052 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.03165, "high": 0.03221, "low": 0.03159, "close": 0.03161, "volume": 24912973.0, "close_time": 1765051199999, "quote_volume": 796094.07887, "trades": 6360, "taker_buy_base": 11413594.0, "taker_buy_quote": 364798.77682 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03163, "high": 0.03178, "low": 0.03135, "close": 0.03146, "volume": 5919553.0, "close_time": 1765054799999, "quote_volume": 186609.55807, "trades": 1973, "taker_buy_base": 2482804.0, "taker_buy_quote": 78244.47593 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.03146, "high": 0.0317, "low": 0.0314, "close": 0.03154, "volume": 5147095.0, "close_time": 1765058399999, "quote_volume": 162261.51433, "trades": 2134, "taker_buy_base": 2095031.0, "taker_buy_quote": 66054.61656 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.03153, "high": 0.03173, "low": 0.03147, "close": 0.03165, "volume": 3200824.0, "close_time": 1765061999999, "quote_volume": 101015.76578, "trades": 554, "taker_buy_base": 1090388.0, "taker_buy_quote": 34398.40563 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.03165, "high": 0.0322, "low": 0.03165, "close": 0.03182, "volume": 9396175.0, "close_time": 1765065599999, "quote_volume": 299959.47341, "trades": 1408, "taker_buy_base": 5386398.0, "taker_buy_quote": 171839.70659 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03182, "high": 0.03211, "low": 0.03153, "close": 0.03163, "volume": 5468612.0, "close_time": 1765069199999, "quote_volume": 173860.41236, "trades": 1303, "taker_buy_base": 2984040.0, "taker_buy_quote": 94884.83055 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0316, "high": 0.03176, "low": 0.03152, "close": 0.03155, "volume": 3368812.0, "close_time": 1765072799999, "quote_volume": 106596.02029, "trades": 606, "taker_buy_base": 1776678.0, "taker_buy_quote": 56228.33248 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.03154, "high": 0.03155, "low": 0.03091, "close": 0.03111, "volume": 23814741.0, "close_time": 1765076399999, "quote_volume": 740923.62679, "trades": 2680, "taker_buy_base": 15869419.0, "taker_buy_quote": 493688.43537 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.03109, "high": 0.03113, "low": 0.03098, "close": 0.03099, "volume": 1475826.0, "close_time": 1765079999999, "quote_volume": 45839.30139, "trades": 340, "taker_buy_base": 899971.0, "taker_buy_quote": 27959.65596 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03098, "high": 0.03114, "low": 0.03087, "close": 0.03107, "volume": 4714497.0, "close_time": 1765083599999, "quote_volume": 146223.03837, "trades": 800, "taker_buy_base": 2456253.0, "taker_buy_quote": 76151.35929 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.03107, "high": 0.03147, "low": 0.03107, "close": 0.03129, "volume": 11540151.0, "close_time": 1765087199999, "quote_volume": 360395.98665, "trades": 1317, "taker_buy_base": 3791068.0, "taker_buy_quote": 118438.42773 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.03128, "high": 0.03137, "low": 0.03107, "close": 0.03113, "volume": 10090822.0, "close_time": 1765090799999, "quote_volume": 315060.05175, "trades": 1126, "taker_buy_base": 2660211.0, "taker_buy_quote": 83073.52135 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.03114, "high": 0.03114, "low": 0.03079, "close": 0.03085, "volume": 3152860.0, "close_time": 1765094399999, "quote_volume": 97604.38195, "trades": 556, "taker_buy_base": 1194950.0, "taker_buy_quote": 36971.85311 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03086, "high": 0.03111, "low": 0.03086, "close": 0.0309, "volume": 5070921.0, "close_time": 1765097999999, "quote_volume": 157224.38014, "trades": 820, "taker_buy_base": 2122466.0, "taker_buy_quote": 65796.48913 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.03089, "high": 0.03115, "low": 0.03089, "close": 0.03104, "volume": 2531043.0, "close_time": 1765101599999, "quote_volume": 78526.63441, "trades": 1114, "taker_buy_base": 1468543.0, "taker_buy_quote": 45569.99196 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.03103, "high": 0.0314, "low": 0.03099, "close": 0.03112, "volume": 9973691.0, "close_time": 1765105199999, "quote_volume": 311336.32328, "trades": 3375, "taker_buy_base": 4611955.0, "taker_buy_quote": 143923.64069 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.03113, "high": 0.03119, "low": 0.03086, "close": 0.03088, "volume": 2248072.0, "close_time": 1765108799999, "quote_volume": 69642.37297, "trades": 814, "taker_buy_base": 1064966.0, "taker_buy_quote": 33007.30982 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03088, "high": 0.03105, "low": 0.03082, "close": 0.03098, "volume": 1293697.0, "close_time": 1765112399999, "quote_volume": 40006.15937, "trades": 401, "taker_buy_base": 484004.0, "taker_buy_quote": 14974.98143 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.03097, "high": 0.03099, "low": 0.03072, "close": 0.03078, "volume": 1843428.0, "close_time": 1765115999999, "quote_volume": 56838.30513, "trades": 641, "taker_buy_base": 746055.0, "taker_buy_quote": 23002.02744 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.03076, "high": 0.0308, "low": 0.03014, "close": 0.03046, "volume": 7777201.0, "close_time": 1765119599999, "quote_volume": 236481.54445, "trades": 2080, "taker_buy_base": 3568663.0, "taker_buy_quote": 108622.31415 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.03045, "high": 0.03133, "low": 0.03042, "close": 0.03114, "volume": 11409933.0, "close_time": 1765123199999, "quote_volume": 354447.4797, "trades": 2486, "taker_buy_base": 4875404.0, "taker_buy_quote": 151279.02586 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03109, "high": 0.03112, "low": 0.03072, "close": 0.03087, "volume": 4030249.0, "close_time": 1765126799999, "quote_volume": 124625.92117, "trades": 1283, "taker_buy_base": 1511245.0, "taker_buy_quote": 46765.73455 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.03088, "high": 0.03137, "low": 0.03078, "close": 0.03128, "volume": 4354668.0, "close_time": 1765130399999, "quote_volume": 135588.44465, "trades": 1239, "taker_buy_base": 1597592.0, "taker_buy_quote": 49687.39236 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.03128, "high": 0.03138, "low": 0.03125, "close": 0.03131, "volume": 1380332.0, "close_time": 1765133999999, "quote_volume": 43223.444, "trades": 632, "taker_buy_base": 821420.0, "taker_buy_quote": 25725.1096 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.03132, "high": 0.03149, "low": 0.03124, "close": 0.03148, "volume": 1966923.0, "close_time": 1765137599999, "quote_volume": 61691.52605, "trades": 865, "taker_buy_base": 971408.0, "taker_buy_quote": 30466.87347 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03147, "high": 0.03155, "low": 0.0314, "close": 0.03155, "volume": 2273166.0, "close_time": 1765141199999, "quote_volume": 71510.74254, "trades": 883, "taker_buy_base": 1263151.0, "taker_buy_quote": 39751.33053 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.03154, "high": 0.03157, "low": 0.031, "close": 0.03116, "volume": 4175202.0, "close_time": 1765144799999, "quote_volume": 130754.00262, "trades": 1817, "taker_buy_base": 1837725.0, "taker_buy_quote": 57531.7845 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.03115, "high": 0.03115, "low": 0.03057, "close": 0.0307, "volume": 3325611.0, "close_time": 1765148399999, "quote_volume": 102321.94228, "trades": 1169, "taker_buy_base": 1629853.0, "taker_buy_quote": 50155.6752 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.03069, "high": 0.03081, "low": 0.03055, "close": 0.03075, "volume": 2031709.0, "close_time": 1765151999999, "quote_volume": 62414.75088, "trades": 887, "taker_buy_base": 614403.0, "taker_buy_quote": 18870.69163 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03074, "high": 0.03091, "low": 0.03064, "close": 0.03069, "volume": 1584865.0, "close_time": 1765155599999, "quote_volume": 48743.87056, "trades": 896, "taker_buy_base": 645575.0, "taker_buy_quote": 19863.27516 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.03069, "high": 0.03119, "low": 0.03069, "close": 0.03093, "volume": 2540229.0, "close_time": 1765159199999, "quote_volume": 78562.62919, "trades": 1302, "taker_buy_base": 1230883.0, "taker_buy_quote": 38054.15591 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.03091, "high": 0.031, "low": 0.03081, "close": 0.03092, "volume": 1920231.0, "close_time": 1765162799999, "quote_volume": 59303.51447, "trades": 803, "taker_buy_base": 940686.0, "taker_buy_quote": 29050.24603 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.03093, "high": 0.03115, "low": 0.03087, "close": 0.03104, "volume": 2116476.0, "close_time": 1765166399999, "quote_volume": 65720.04704, "trades": 658, "taker_buy_base": 773881.0, "taker_buy_quote": 24022.3053 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03105, "high": 0.03133, "low": 0.03101, "close": 0.03129, "volume": 1438546.0, "close_time": 1765169999999, "quote_volume": 44778.44408, "trades": 646, "taker_buy_base": 655805.0, "taker_buy_quote": 20417.98557 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0313, "high": 0.03147, "low": 0.03122, "close": 0.03137, "volume": 2356087.0, "close_time": 1765173599999, "quote_volume": 73848.03591, "trades": 935, "taker_buy_base": 1272466.0, "taker_buy_quote": 39871.21695 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.03138, "high": 0.03146, "low": 0.03129, "close": 0.03134, "volume": 2083523.0, "close_time": 1765177199999, "quote_volume": 65361.33556, "trades": 748, "taker_buy_base": 1083052.0, "taker_buy_quote": 33960.36183 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.03134, "high": 0.03146, "low": 0.03121, "close": 0.0313, "volume": 1229306.0, "close_time": 1765180799999, "quote_volume": 38552.16093, "trades": 573, "taker_buy_base": 584797.0, "taker_buy_quote": 18347.82259 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0313, "high": 0.03172, "low": 0.03125, "close": 0.03157, "volume": 3441708.0, "close_time": 1765184399999, "quote_volume": 108555.33611, "trades": 1006, "taker_buy_base": 2553544.0, "taker_buy_quote": 80514.9183 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.03158, "high": 0.03207, "low": 0.03158, "close": 0.03165, "volume": 4419383.0, "close_time": 1765187999999, "quote_volume": 140483.59668, "trades": 1414, "taker_buy_base": 2283435.0, "taker_buy_quote": 72612.81747 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.03167, "high": 0.03187, "low": 0.03165, "close": 0.03184, "volume": 916204.0, "close_time": 1765191599999, "quote_volume": 29121.5676, "trades": 464, "taker_buy_base": 536403.0, "taker_buy_quote": 17054.58464 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.03185, "high": 0.03192, "low": 0.03145, "close": 0.03155, "volume": 7716216.0, "close_time": 1765195199999, "quote_volume": 244912.55008, "trades": 1421, "taker_buy_base": 2347247.0, "taker_buy_quote": 74480.52675 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03154, "high": 0.03163, "low": 0.03149, "close": 0.0316, "volume": 548968.0, "close_time": 1765198799999, "quote_volume": 17313.73342, "trades": 314, "taker_buy_base": 289202.0, "taker_buy_quote": 9126.85613 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.03161, "high": 0.03182, "low": 0.03155, "close": 0.03163, "volume": 11543796.0, "close_time": 1765202399999, "quote_volume": 365385.53664, "trades": 4541, "taker_buy_base": 6099569.0, "taker_buy_quote": 192922.57065 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.03163, "high": 0.03188, "low": 0.0315, "close": 0.03159, "volume": 4861756.0, "close_time": 1765205999999, "quote_volume": 154029.97402, "trades": 2409, "taker_buy_base": 2392774.0, "taker_buy_quote": 75861.14214 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0316, "high": 0.03171, "low": 0.03131, "close": 0.03141, "volume": 6372809.0, "close_time": 1765209599999, "quote_volume": 200440.14155, "trades": 3799, "taker_buy_base": 3204126.0, "taker_buy_quote": 100811.88411 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0314, "high": 0.03161, "low": 0.03127, "close": 0.03142, "volume": 2810185.0, "close_time": 1765213199999, "quote_volume": 88284.80129, "trades": 1266, "taker_buy_base": 1496569.0, "taker_buy_quote": 47059.9752 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.03143, "high": 0.03173, "low": 0.03137, "close": 0.03156, "volume": 8785633.0, "close_time": 1765216799999, "quote_volume": 277469.61212, "trades": 1924, "taker_buy_base": 3537703.0, "taker_buy_quote": 111487.60549 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.03157, "high": 0.03226, "low": 0.03147, "close": 0.0319, "volume": 12282456.0, "close_time": 1765220399999, "quote_volume": 392077.21814, "trades": 2865, "taker_buy_base": 7233190.0, "taker_buy_quote": 230728.56306 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0319, "high": 0.03255, "low": 0.0319, "close": 0.03201, "volume": 15732932.0, "close_time": 1765223999999, "quote_volume": 506943.30445, "trades": 4565, "taker_buy_base": 8588418.0, "taker_buy_quote": 276889.0259 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03199, "high": 0.03228, "low": 0.03182, "close": 0.0322, "volume": 2542870.0, "close_time": 1765227599999, "quote_volume": 81532.74534, "trades": 1105, "taker_buy_base": 1051166.0, "taker_buy_quote": 33683.27224 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.03219, "high": 0.03223, "low": 0.0317, "close": 0.03179, "volume": 13878475.0, "close_time": 1765231199999, "quote_volume": 441904.45335, "trades": 2364, "taker_buy_base": 9139965.0, "taker_buy_quote": 290876.14803 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.03178, "high": 0.03182, "low": 0.03163, "close": 0.03171, "volume": 4385039.0, "close_time": 1765234799999, "quote_volume": 139152.30763, "trades": 780, "taker_buy_base": 2376864.0, "taker_buy_quote": 75399.57404 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.03171, "high": 0.03177, "low": 0.03161, "close": 0.03177, "volume": 1925669.0, "close_time": 1765238399999, "quote_volume": 61038.34146, "trades": 436, "taker_buy_base": 601863.0, "taker_buy_quote": 19073.87188 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03178, "high": 0.03287, "low": 0.03178, "close": 0.03265, "volume": 26966173.0, "close_time": 1765241999999, "quote_volume": 871538.63437, "trades": 6082, "taker_buy_base": 16029531.0, "taker_buy_quote": 516347.6676 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.03265, "high": 0.03307, "low": 0.03253, "close": 0.03259, "volume": 26208191.0, "close_time": 1765245599999, "quote_volume": 859516.93396, "trades": 8748, "taker_buy_base": 11298773.0, "taker_buy_quote": 370281.39241 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0326, "high": 0.03323, "low": 0.0326, "close": 0.03287, "volume": 8582308.0, "close_time": 1765249199999, "quote_volume": 283271.54862, "trades": 3024, "taker_buy_base": 3426269.0, "taker_buy_quote": 113099.63652 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.03289, "high": 0.03356, "low": 0.03257, "close": 0.03356, "volume": 9034525.0, "close_time": 1765252799999, "quote_volume": 300238.63987, "trades": 3027, "taker_buy_base": 3738238.0, "taker_buy_quote": 124034.6437 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03356, "high": 0.03381, "low": 0.03292, "close": 0.03318, "volume": 9391452.0, "close_time": 1765256399999, "quote_volume": 312959.29137, "trades": 3336, "taker_buy_base": 5084372.0, "taker_buy_quote": 169352.42209 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.03319, "high": 0.03355, "low": 0.03282, "close": 0.03343, "volume": 7994989.0, "close_time": 1765259999999, "quote_volume": 265384.13991, "trades": 2319, "taker_buy_base": 3320359.0, "taker_buy_quote": 110196.52372 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.03343, "high": 0.03369, "low": 0.03314, "close": 0.03332, "volume": 5003519.0, "close_time": 1765263599999, "quote_volume": 167189.00287, "trades": 1966, "taker_buy_base": 2419311.0, "taker_buy_quote": 80906.26867 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.03331, "high": 0.03358, "low": 0.03306, "close": 0.03335, "volume": 9288281.0, "close_time": 1765267199999, "quote_volume": 309355.34796, "trades": 3143, "taker_buy_base": 4726529.0, "taker_buy_quote": 157497.0196 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03336, "high": 0.03373, "low": 0.03323, "close": 0.03356, "volume": 7733995.0, "close_time": 1765270799999, "quote_volume": 259299.21943, "trades": 2580, "taker_buy_base": 3689969.0, "taker_buy_quote": 123664.1134 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.03355, "high": 0.03355, "low": 0.03276, "close": 0.03292, "volume": 12096375.0, "close_time": 1765274399999, "quote_volume": 400775.38804, "trades": 3459, "taker_buy_base": 4582066.0, "taker_buy_quote": 151682.93171 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0329, "high": 0.03336, "low": 0.03283, "close": 0.03325, "volume": 6618239.0, "close_time": 1765277999999, "quote_volume": 219205.00169, "trades": 2921, "taker_buy_base": 3943752.0, "taker_buy_quote": 130546.94541 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.03324, "high": 0.03332, "low": 0.03297, "close": 0.03307, "volume": 3907631.0, "close_time": 1765281599999, "quote_volume": 129504.33286, "trades": 1379, "taker_buy_base": 1436628.0, "taker_buy_quote": 47592.00258 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03306, "high": 0.03379, "low": 0.03301, "close": 0.03336, "volume": 11850769.0, "close_time": 1765285199999, "quote_volume": 397206.46267, "trades": 2907, "taker_buy_base": 5429205.0, "taker_buy_quote": 181814.35442 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.03336, "high": 0.03337, "low": 0.0331, "close": 0.03317, "volume": 3723189.0, "close_time": 1765288799999, "quote_volume": 123670.88051, "trades": 1223, "taker_buy_base": 1527047.0, "taker_buy_quote": 50720.81343 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.03318, "high": 0.03325, "low": 0.03281, "close": 0.03289, "volume": 2229396.0, "close_time": 1765292399999, "quote_volume": 73513.46209, "trades": 1100, "taker_buy_base": 1044437.0, "taker_buy_quote": 34445.4345 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0329, "high": 0.03346, "low": 0.0329, "close": 0.03332, "volume": 4962829.0, "close_time": 1765295999999, "quote_volume": 164950.5941, "trades": 2481, "taker_buy_base": 2890801.0, "taker_buy_quote": 96120.60834 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03333, "high": 0.03392, "low": 0.03333, "close": 0.03376, "volume": 8462272.0, "close_time": 1765299599999, "quote_volume": 285405.38845, "trades": 3509, "taker_buy_base": 2973526.0, "taker_buy_quote": 100323.0668 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.03377, "high": 0.034, "low": 0.03336, "close": 0.03344, "volume": 7262399.0, "close_time": 1765303199999, "quote_volume": 244421.19615, "trades": 2346, "taker_buy_base": 3301962.0, "taker_buy_quote": 111288.37601 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.03345, "high": 0.03352, "low": 0.03331, "close": 0.0334, "volume": 1616637.0, "close_time": 1765306799999, "quote_volume": 54044.25708, "trades": 879, "taker_buy_base": 714254.0, "taker_buy_quote": 23888.90481 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.03341, "high": 0.03345, "low": 0.03317, "close": 0.03331, "volume": 4095021.0, "close_time": 1765310399999, "quote_volume": 136410.28914, "trades": 1032, "taker_buy_base": 2057215.0, "taker_buy_quote": 68493.08284 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0333, "high": 0.03334, "low": 0.03303, "close": 0.03305, "volume": 2665259.0, "close_time": 1765313999999, "quote_volume": 88351.92441, "trades": 1265, "taker_buy_base": 1238846.0, "taker_buy_quote": 41091.81633 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.03305, "high": 0.0331, "low": 0.03271, "close": 0.03305, "volume": 2364706.0, "close_time": 1765317599999, "quote_volume": 77869.59106, "trades": 1268, "taker_buy_base": 1024919.0, "taker_buy_quote": 33775.08834 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.03305, "high": 0.03328, "low": 0.03301, "close": 0.0332, "volume": 1421227.0, "close_time": 1765321199999, "quote_volume": 47102.0929, "trades": 592, "taker_buy_base": 728277.0, "taker_buy_quote": 24132.78591 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.03319, "high": 0.03319, "low": 0.03305, "close": 0.03311, "volume": 922923.0, "close_time": 1765324799999, "quote_volume": 30562.34946, "trades": 382, "taker_buy_base": 547163.0, "taker_buy_quote": 18117.32882 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03312, "high": 0.03319, "low": 0.03274, "close": 0.03275, "volume": 3125766.0, "close_time": 1765328399999, "quote_volume": 103040.74714, "trades": 1069, "taker_buy_base": 1547899.0, "taker_buy_quote": 51021.48299 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.03275, "high": 0.0328, "low": 0.03263, "close": 0.03267, "volume": 2548647.0, "close_time": 1765331999999, "quote_volume": 83390.64691, "trades": 828, "taker_buy_base": 1348051.0, "taker_buy_quote": 44124.74407 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.03267, "high": 0.03288, "low": 0.03261, "close": 0.03288, "volume": 1251388.0, "close_time": 1765335599999, "quote_volume": 40959.55376, "trades": 474, "taker_buy_base": 818093.0, "taker_buy_quote": 26777.47944 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.03289, "high": 0.033, "low": 0.03275, "close": 0.03279, "volume": 1603329.0, "close_time": 1765339199999, "quote_volume": 52736.43439, "trades": 515, "taker_buy_base": 865533.0, "taker_buy_quote": 28471.98659 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03278, "high": 0.03288, "low": 0.03267, "close": 0.03282, "volume": 914400.0, "close_time": 1765342799999, "quote_volume": 29990.24506, "trades": 543, "taker_buy_base": 393510.0, "taker_buy_quote": 12908.08877 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.03281, "high": 0.03334, "low": 0.03281, "close": 0.03298, "volume": 2827122.0, "close_time": 1765346399999, "quote_volume": 93587.70154, "trades": 1036, "taker_buy_base": 1413562.0, "taker_buy_quote": 46750.62457 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.03298, "high": 0.03303, "low": 0.03287, "close": 0.03289, "volume": 1648633.0, "close_time": 1765349999999, "quote_volume": 54330.89163, "trades": 534, "taker_buy_base": 821618.0, "taker_buy_quote": 27081.65869 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.03289, "high": 0.03328, "low": 0.03283, "close": 0.03311, "volume": 2400796.0, "close_time": 1765353599999, "quote_volume": 79374.4832, "trades": 1144, "taker_buy_base": 1465061.0, "taker_buy_quote": 48443.81917 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03311, "high": 0.03322, "low": 0.03283, "close": 0.03285, "volume": 1957761.0, "close_time": 1765357199999, "quote_volume": 64787.67221, "trades": 596, "taker_buy_base": 876517.0, "taker_buy_quote": 28978.69651 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.03286, "high": 0.03295, "low": 0.0328, "close": 0.0329, "volume": 1142036.0, "close_time": 1765360799999, "quote_volume": 37526.36475, "trades": 512, "taker_buy_base": 546866.0, "taker_buy_quote": 17973.24194 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0329, "high": 0.03303, "low": 0.03257, "close": 0.03263, "volume": 2225758.0, "close_time": 1765364399999, "quote_volume": 72859.26291, "trades": 826, "taker_buy_base": 927602.0, "taker_buy_quote": 30354.35244 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.03262, "high": 0.03276, "low": 0.03259, "close": 0.03264, "volume": 1464710.0, "close_time": 1765367999999, "quote_volume": 47897.09926, "trades": 495, "taker_buy_base": 818487.0, "taker_buy_quote": 26771.08583 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03264, "high": 0.03264, "low": 0.03229, "close": 0.03244, "volume": 3654969.0, "close_time": 1765371599999, "quote_volume": 118557.97423, "trades": 770, "taker_buy_base": 1667573.0, "taker_buy_quote": 54057.54128 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.03243, "high": 0.03255, "low": 0.03239, "close": 0.03249, "volume": 1164137.0, "close_time": 1765375199999, "quote_volume": 37806.59624, "trades": 399, "taker_buy_base": 619562.0, "taker_buy_quote": 20119.10613 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0325, "high": 0.0325, "low": 0.03222, "close": 0.03239, "volume": 2137912.0, "close_time": 1765378799999, "quote_volume": 69190.22072, "trades": 1010, "taker_buy_base": 946153.0, "taker_buy_quote": 30611.72864 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.03238, "high": 0.03278, "low": 0.03236, "close": 0.03263, "volume": 3320538.0, "close_time": 1765382399999, "quote_volume": 108342.68648, "trades": 1431, "taker_buy_base": 1840707.0, "taker_buy_quote": 60059.87198 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03263, "high": 0.03293, "low": 0.03262, "close": 0.03282, "volume": 1872438.0, "close_time": 1765385999999, "quote_volume": 61474.33352, "trades": 914, "taker_buy_base": 1020746.0, "taker_buy_quote": 33514.27928 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.03283, "high": 0.03308, "low": 0.0328, "close": 0.0329, "volume": 1844603.0, "close_time": 1765389599999, "quote_volume": 60698.34693, "trades": 669, "taker_buy_base": 696593.0, "taker_buy_quote": 22938.87674 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.03289, "high": 0.03321, "low": 0.03266, "close": 0.03291, "volume": 3257019.0, "close_time": 1765393199999, "quote_volume": 106969.57661, "trades": 1455, "taker_buy_base": 1177259.0, "taker_buy_quote": 38733.12498 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.03292, "high": 0.03327, "low": 0.0326, "close": 0.03296, "volume": 6544399.0, "close_time": 1765396799999, "quote_volume": 215581.16463, "trades": 3217, "taker_buy_base": 3115454.0, "taker_buy_quote": 102573.3445 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03297, "high": 0.0333, "low": 0.0327, "close": 0.03282, "volume": 3622844.0, "close_time": 1765400399999, "quote_volume": 119668.08398, "trades": 1917, "taker_buy_base": 1886390.0, "taker_buy_quote": 62373.24759 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.03281, "high": 0.03281, "low": 0.03225, "close": 0.03233, "volume": 1915830.0, "close_time": 1765403999999, "quote_volume": 62305.87003, "trades": 1127, "taker_buy_base": 887171.0, "taker_buy_quote": 28855.42352 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.03234, "high": 0.03242, "low": 0.03198, "close": 0.03239, "volume": 1957626.0, "close_time": 1765407599999, "quote_volume": 62969.40783, "trades": 805, "taker_buy_base": 716752.0, "taker_buy_quote": 23071.47876 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.03238, "high": 0.03246, "low": 0.03217, "close": 0.03222, "volume": 1430072.0, "close_time": 1765411199999, "quote_volume": 46150.53513, "trades": 529, "taker_buy_base": 624261.0, "taker_buy_quote": 20158.04234 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0322, "high": 0.0329, "low": 0.03218, "close": 0.03269, "volume": 5929256.0, "close_time": 1765414799999, "quote_volume": 192836.61845, "trades": 2584, "taker_buy_base": 3162028.0, "taker_buy_quote": 102794.42961 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.03269, "high": 0.03269, "low": 0.0321, "close": 0.03213, "volume": 3876762.0, "close_time": 1765418399999, "quote_volume": 125655.7998, "trades": 1795, "taker_buy_base": 2016516.0, "taker_buy_quote": 65365.32511 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.03212, "high": 0.03238, "low": 0.03193, "close": 0.03231, "volume": 6842093.0, "close_time": 1765421999999, "quote_volume": 220126.43799, "trades": 1985, "taker_buy_base": 1932432.0, "taker_buy_quote": 62181.71473 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.03231, "high": 0.03311, "low": 0.03203, "close": 0.03275, "volume": 10731939.0, "close_time": 1765425599999, "quote_volume": 350616.45852, "trades": 3841, "taker_buy_base": 5479974.0, "taker_buy_quote": 179127.88439 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03276, "high": 0.03309, "low": 0.03247, "close": 0.03304, "volume": 7234259.0, "close_time": 1765429199999, "quote_volume": 236945.5205, "trades": 2421, "taker_buy_base": 3939116.0, "taker_buy_quote": 129085.89454 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.03303, "high": 0.03364, "low": 0.03295, "close": 0.03351, "volume": 7461908.0, "close_time": 1765432799999, "quote_volume": 248733.93493, "trades": 3210, "taker_buy_base": 3893812.0, "taker_buy_quote": 129854.83409 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0335, "high": 0.0335, "low": 0.03296, "close": 0.0331, "volume": 4810919.0, "close_time": 1765436399999, "quote_volume": 159618.66886, "trades": 2142, "taker_buy_base": 2573209.0, "taker_buy_quote": 85364.93308 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0331, "high": 0.03364, "low": 0.03292, "close": 0.0333, "volume": 7875102.0, "close_time": 1765439999999, "quote_volume": 262747.47623, "trades": 3096, "taker_buy_base": 4297758.0, "taker_buy_quote": 143336.81137 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03329, "high": 0.03346, "low": 0.03305, "close": 0.03305, "volume": 5124756.0, "close_time": 1765443599999, "quote_volume": 170565.36076, "trades": 2271, "taker_buy_base": 2683114.0, "taker_buy_quote": 89292.07569 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.03304, "high": 0.03361, "low": 0.03276, "close": 0.03345, "volume": 9214236.0, "close_time": 1765447199999, "quote_volume": 306224.1843, "trades": 2812, "taker_buy_base": 4907935.0, "taker_buy_quote": 163231.10487 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.03344, "high": 0.03364, "low": 0.03293, "close": 0.03325, "volume": 9086171.0, "close_time": 1765450799999, "quote_volume": 302169.09803, "trades": 2625, "taker_buy_base": 3622859.0, "taker_buy_quote": 120372.02809 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.03325, "high": 0.03407, "low": 0.03321, "close": 0.03386, "volume": 18212573.0, "close_time": 1765454399999, "quote_volume": 613987.23248, "trades": 4735, "taker_buy_base": 11456797.0, "taker_buy_quote": 385950.59587 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03386, "high": 0.034, "low": 0.03355, "close": 0.03386, "volume": 10691944.0, "close_time": 1765457999999, "quote_volume": 361530.40737, "trades": 3648, "taker_buy_base": 5162874.0, "taker_buy_quote": 174421.82582 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.03386, "high": 0.0339, "low": 0.03328, "close": 0.03365, "volume": 10044255.0, "close_time": 1765461599999, "quote_volume": 337204.08298, "trades": 3301, "taker_buy_base": 5386330.0, "taker_buy_quote": 180475.80396 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.03363, "high": 0.03391, "low": 0.03346, "close": 0.03364, "volume": 5770228.0, "close_time": 1765465199999, "quote_volume": 194344.70674, "trades": 2748, "taker_buy_base": 2821836.0, "taker_buy_quote": 95073.44047 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.03363, "high": 0.03363, "low": 0.03324, "close": 0.03328, "volume": 9994630.0, "close_time": 1765468799999, "quote_volume": 333533.31073, "trades": 3926, "taker_buy_base": 2775062.0, "taker_buy_quote": 92751.04455 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03328, "high": 0.03337, "low": 0.03294, "close": 0.03297, "volume": 8291468.0, "close_time": 1765472399999, "quote_volume": 274737.59153, "trades": 2741, "taker_buy_base": 3447522.0, "taker_buy_quote": 114146.28392 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.03298, "high": 0.03298, "low": 0.03232, "close": 0.03267, "volume": 8830153.0, "close_time": 1765475999999, "quote_volume": 287941.62696, "trades": 2712, "taker_buy_base": 3651843.0, "taker_buy_quote": 119088.27728 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.03267, "high": 0.033, "low": 0.03262, "close": 0.03276, "volume": 12101864.0, "close_time": 1765479599999, "quote_volume": 396901.72249, "trades": 2192, "taker_buy_base": 9760202.0, "taker_buy_quote": 320121.07263 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.03277, "high": 0.03304, "low": 0.03259, "close": 0.03281, "volume": 5447620.0, "close_time": 1765483199999, "quote_volume": 178742.43498, "trades": 1736, "taker_buy_base": 2564599.0, "taker_buy_quote": 84114.2316 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03279, "high": 0.03298, "low": 0.03274, "close": 0.03289, "volume": 1758957.0, "close_time": 1765486799999, "quote_volume": 57808.62633, "trades": 937, "taker_buy_base": 1023479.0, "taker_buy_quote": 33635.05981 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.03288, "high": 0.03324, "low": 0.03281, "close": 0.0332, "volume": 3119552.0, "close_time": 1765490399999, "quote_volume": 103102.02485, "trades": 1759, "taker_buy_base": 1665583.0, "taker_buy_quote": 55062.54873 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0332, "high": 0.0335, "low": 0.03288, "close": 0.03304, "volume": 4046770.0, "close_time": 1765493999999, "quote_volume": 134437.02166, "trades": 1288, "taker_buy_base": 1808202.0, "taker_buy_quote": 60037.07561 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.03301, "high": 0.0333, "low": 0.03276, "close": 0.03313, "volume": 7544232.0, "close_time": 1765497599999, "quote_volume": 249563.06107, "trades": 1402, "taker_buy_base": 3590451.0, "taker_buy_quote": 118735.9717 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03314, "high": 0.03315, "low": 0.03281, "close": 0.03283, "volume": 7310260.0, "close_time": 1765501199999, "quote_volume": 241216.67008, "trades": 1574, "taker_buy_base": 3763354.0, "taker_buy_quote": 124214.6734 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.03284, "high": 0.03329, "low": 0.03284, "close": 0.03287, "volume": 3335062.0, "close_time": 1765504799999, "quote_volume": 110016.29234, "trades": 1091, "taker_buy_base": 1467377.0, "taker_buy_quote": 48435.30834 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.03288, "high": 0.03305, "low": 0.03281, "close": 0.033, "volume": 2733195.0, "close_time": 1765508399999, "quote_volume": 90010.8993, "trades": 830, "taker_buy_base": 1848375.0, "taker_buy_quote": 60871.40659 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.033, "high": 0.03307, "low": 0.03272, "close": 0.03286, "volume": 1508565.0, "close_time": 1765511999999, "quote_volume": 49663.11612, "trades": 862, "taker_buy_base": 940077.0, "taker_buy_quote": 30945.64184 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03286, "high": 0.03296, "low": 0.03273, "close": 0.03286, "volume": 2303089.0, "close_time": 1765515599999, "quote_volume": 75661.89653, "trades": 841, "taker_buy_base": 1617880.0, "taker_buy_quote": 53149.78996 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.03289, "high": 0.03299, "low": 0.03279, "close": 0.03297, "volume": 881264.0, "close_time": 1765519199999, "quote_volume": 29002.58317, "trades": 391, "taker_buy_base": 513378.0, "taker_buy_quote": 16887.25688 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.03297, "high": 0.03326, "low": 0.03283, "close": 0.03317, "volume": 5882161.0, "close_time": 1765522799999, "quote_volume": 194234.41806, "trades": 1386, "taker_buy_base": 3323838.0, "taker_buy_quote": 109695.14843 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.03317, "high": 0.03351, "low": 0.03309, "close": 0.03339, "volume": 5757184.0, "close_time": 1765526399999, "quote_volume": 191882.74557, "trades": 1298, "taker_buy_base": 1786654.0, "taker_buy_quote": 59470.23807 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03339, "high": 0.03345, "low": 0.03315, "close": 0.03319, "volume": 2097450.0, "close_time": 1765529999999, "quote_volume": 69873.79412, "trades": 1197, "taker_buy_base": 1047054.0, "taker_buy_quote": 34899.29665 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.03319, "high": 0.03377, "low": 0.03317, "close": 0.03376, "volume": 6538380.0, "close_time": 1765533599999, "quote_volume": 219068.54954, "trades": 2398, "taker_buy_base": 4056506.0, "taker_buy_quote": 135932.66321 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.03377, "high": 0.03451, "low": 0.03375, "close": 0.03424, "volume": 18842937.0, "close_time": 1765537199999, "quote_volume": 645814.54189, "trades": 5880, "taker_buy_base": 7173363.0, "taker_buy_quote": 245712.68049 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.03423, "high": 0.03437, "low": 0.03353, "close": 0.03401, "volume": 13138670.0, "close_time": 1765540799999, "quote_volume": 445041.81697, "trades": 3448, "taker_buy_base": 6529718.0, "taker_buy_quote": 221270.87746 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.034, "high": 0.03404, "low": 0.03374, "close": 0.03399, "volume": 3375394.0, "close_time": 1765544399999, "quote_volume": 114401.68694, "trades": 1077, "taker_buy_base": 2001955.0, "taker_buy_quote": 67839.33925 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.03399, "high": 0.03424, "low": 0.03379, "close": 0.03379, "volume": 12226322.0, "close_time": 1765547999999, "quote_volume": 415363.62652, "trades": 2896, "taker_buy_base": 5367063.0, "taker_buy_quote": 182502.26972 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.03379, "high": 0.03382, "low": 0.03361, "close": 0.03367, "volume": 1700427.0, "close_time": 1765551599999, "quote_volume": 57312.2119, "trades": 832, "taker_buy_base": 995070.0, "taker_buy_quote": 33545.56582 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.03367, "high": 0.03374, "low": 0.03303, "close": 0.03329, "volume": 13376650.0, "close_time": 1765555199999, "quote_volume": 446184.3173, "trades": 3725, "taker_buy_base": 6079940.0, "taker_buy_quote": 202967.70287 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03329, "high": 0.03337, "low": 0.03236, "close": 0.03257, "volume": 10109536.0, "close_time": 1765558799999, "quote_volume": 331116.96837, "trades": 3216, "taker_buy_base": 4648675.0, "taker_buy_quote": 152399.65257 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.03257, "high": 0.03329, "low": 0.03256, "close": 0.03274, "volume": 9409740.0, "close_time": 1765562399999, "quote_volume": 309437.37534, "trades": 2328, "taker_buy_base": 5681085.0, "taker_buy_quote": 186412.3907 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.03274, "high": 0.03337, "low": 0.03274, "close": 0.0331, "volume": 3048469.0, "close_time": 1765565999999, "quote_volume": 100924.8579, "trades": 1294, "taker_buy_base": 1309765.0, "taker_buy_quote": 43326.92415 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0331, "high": 0.03381, "low": 0.03299, "close": 0.03347, "volume": 7783991.0, "close_time": 1765569599999, "quote_volume": 260692.34084, "trades": 2455, "taker_buy_base": 4367724.0, "taker_buy_quote": 146237.85164 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03347, "high": 0.03374, "low": 0.03324, "close": 0.03352, "volume": 9360583.0, "close_time": 1765573199999, "quote_volume": 313631.83022, "trades": 3415, "taker_buy_base": 4683925.0, "taker_buy_quote": 157087.83064 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.03352, "high": 0.03361, "low": 0.03328, "close": 0.0334, "volume": 4772247.0, "close_time": 1765576799999, "quote_volume": 159380.80254, "trades": 1432, "taker_buy_base": 2689352.0, "taker_buy_quote": 89794.77519 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.03338, "high": 0.03386, "low": 0.03336, "close": 0.03366, "volume": 3875818.0, "close_time": 1765580399999, "quote_volume": 130585.98443, "trades": 996, "taker_buy_base": 1828976.0, "taker_buy_quote": 61558.54146 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.03365, "high": 0.03376, "low": 0.03352, "close": 0.03355, "volume": 1612390.0, "close_time": 1765583999999, "quote_volume": 54245.40198, "trades": 705, "taker_buy_base": 945974.0, "taker_buy_quote": 31828.35621 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03355, "high": 0.03393, "low": 0.03352, "close": 0.03359, "volume": 3956140.0, "close_time": 1765587599999, "quote_volume": 133481.00721, "trades": 1467, "taker_buy_base": 2375057.0, "taker_buy_quote": 80133.52775 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0336, "high": 0.03396, "low": 0.03359, "close": 0.03362, "volume": 2748901.0, "close_time": 1765591199999, "quote_volume": 92701.97961, "trades": 1035, "taker_buy_base": 1096174.0, "taker_buy_quote": 36958.26271 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.03363, "high": 0.03414, "low": 0.03363, "close": 0.03394, "volume": 4275225.0, "close_time": 1765594799999, "quote_volume": 145142.17977, "trades": 1324, "taker_buy_base": 1760548.0, "taker_buy_quote": 59707.95649 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.03394, "high": 0.03423, "low": 0.03377, "close": 0.03383, "volume": 6995607.0, "close_time": 1765598399999, "quote_volume": 237739.75207, "trades": 1693, "taker_buy_base": 3108997.0, "taker_buy_quote": 105556.60399 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03383, "high": 0.03395, "low": 0.03373, "close": 0.03395, "volume": 2037322.0, "close_time": 1765601999999, "quote_volume": 68949.26751, "trades": 793, "taker_buy_base": 1103662.0, "taker_buy_quote": 37343.21511 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.03396, "high": 0.0342, "low": 0.03358, "close": 0.03358, "volume": 3771774.0, "close_time": 1765605599999, "quote_volume": 127909.95191, "trades": 1105, "taker_buy_base": 1908709.0, "taker_buy_quote": 64727.76833 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.03358, "high": 0.0338, "low": 0.03345, "close": 0.03379, "volume": 2653680.0, "close_time": 1765609199999, "quote_volume": 89110.317, "trades": 901, "taker_buy_base": 1266153.0, "taker_buy_quote": 42517.15555 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.03378, "high": 0.03378, "low": 0.03339, "close": 0.03342, "volume": 2519585.0, "close_time": 1765612799999, "quote_volume": 84381.55324, "trades": 702, "taker_buy_base": 1233744.0, "taker_buy_quote": 41297.72121 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03343, "high": 0.03353, "low": 0.03326, "close": 0.0333, "volume": 2553910.0, "close_time": 1765616399999, "quote_volume": 85406.47215, "trades": 583, "taker_buy_base": 1264721.0, "taker_buy_quote": 42295.57603 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0333, "high": 0.03344, "low": 0.03317, "close": 0.03331, "volume": 5185773.0, "close_time": 1765619999999, "quote_volume": 172744.47017, "trades": 1469, "taker_buy_base": 2716187.0, "taker_buy_quote": 90483.0015 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0333, "high": 0.03342, "low": 0.03329, "close": 0.03338, "volume": 1812652.0, "close_time": 1765623599999, "quote_volume": 60447.15391, "trades": 812, "taker_buy_base": 921027.0, "taker_buy_quote": 30713.27221 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.03338, "high": 0.03352, "low": 0.03311, "close": 0.03313, "volume": 3093733.0, "close_time": 1765627199999, "quote_volume": 102972.26599, "trades": 1293, "taker_buy_base": 1230437.0, "taker_buy_quote": 40984.82772 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03314, "high": 0.03342, "low": 0.03312, "close": 0.03341, "volume": 3173387.0, "close_time": 1765630799999, "quote_volume": 105675.75298, "trades": 1650, "taker_buy_base": 1662156.0, "taker_buy_quote": 55353.2658 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.03341, "high": 0.03344, "low": 0.03325, "close": 0.03326, "volume": 1695548.0, "close_time": 1765634399999, "quote_volume": 56527.53123, "trades": 836, "taker_buy_base": 686233.0, "taker_buy_quote": 22884.91871 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.03327, "high": 0.03339, "low": 0.0331, "close": 0.03339, "volume": 2178081.0, "close_time": 1765637999999, "quote_volume": 72444.98776, "trades": 837, "taker_buy_base": 1098040.0, "taker_buy_quote": 36527.17555 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0334, "high": 0.03353, "low": 0.03335, "close": 0.0334, "volume": 1106628.0, "close_time": 1765641599999, "quote_volume": 36988.1814, "trades": 408, "taker_buy_base": 501371.0, "taker_buy_quote": 16754.21915 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0334, "high": 0.03344, "low": 0.03329, "close": 0.03337, "volume": 748069.0, "close_time": 1765645199999, "quote_volume": 24963.46623, "trades": 355, "taker_buy_base": 395093.0, "taker_buy_quote": 13184.44675 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.03337, "high": 0.03341, "low": 0.03322, "close": 0.03334, "volume": 1451987.0, "close_time": 1765648799999, "quote_volume": 48373.51675, "trades": 628, "taker_buy_base": 736554.0, "taker_buy_quote": 24540.38163 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.03334, "high": 0.03344, "low": 0.03331, "close": 0.03335, "volume": 576538.0, "close_time": 1765652399999, "quote_volume": 19242.31544, "trades": 283, "taker_buy_base": 218284.0, "taker_buy_quote": 7285.54985 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.03336, "high": 0.03338, "low": 0.03328, "close": 0.03332, "volume": 1072058.0, "close_time": 1765655999999, "quote_volume": 35712.58911, "trades": 347, "taker_buy_base": 335914.0, "taker_buy_quote": 11187.6654 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03333, "high": 0.03334, "low": 0.03325, "close": 0.03333, "volume": 1191249.0, "close_time": 1765659599999, "quote_volume": 39667.963, "trades": 354, "taker_buy_base": 840956.0, "taker_buy_quote": 28003.88641 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.03333, "high": 0.03344, "low": 0.03322, "close": 0.03343, "volume": 1697050.0, "close_time": 1765663199999, "quote_volume": 56620.67392, "trades": 687, "taker_buy_base": 712773.0, "taker_buy_quote": 23790.96156 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.03342, "high": 0.03345, "low": 0.03328, "close": 0.03336, "volume": 1374508.0, "close_time": 1765666799999, "quote_volume": 45877.9239, "trades": 358, "taker_buy_base": 592081.0, "taker_buy_quote": 19761.04066 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.03336, "high": 0.03368, "low": 0.03336, "close": 0.03348, "volume": 3156745.0, "close_time": 1765670399999, "quote_volume": 105835.96319, "trades": 720, "taker_buy_base": 1992658.0, "taker_buy_quote": 66790.37908 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03349, "high": 0.03352, "low": 0.03327, "close": 0.0333, "volume": 3966747.0, "close_time": 1765673999999, "quote_volume": 132342.66046, "trades": 877, "taker_buy_base": 1395849.0, "taker_buy_quote": 46575.79948 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0333, "high": 0.03333, "low": 0.03323, "close": 0.03323, "volume": 1092112.0, "close_time": 1765677599999, "quote_volume": 36350.64215, "trades": 422, "taker_buy_base": 444254.0, "taker_buy_quote": 14787.04666 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.03324, "high": 0.03347, "low": 0.03324, "close": 0.03344, "volume": 1754421.0, "close_time": 1765681199999, "quote_volume": 58549.15164, "trades": 696, "taker_buy_base": 782035.0, "taker_buy_quote": 26089.3067 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.03343, "high": 0.03345, "low": 0.03331, "close": 0.03334, "volume": 528743.0, "close_time": 1765684799999, "quote_volume": 17657.74118, "trades": 219, "taker_buy_base": 190946.0, "taker_buy_quote": 6377.67704 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03333, "high": 0.03358, "low": 0.03329, "close": 0.03346, "volume": 1157377.0, "close_time": 1765688399999, "quote_volume": 38744.45655, "trades": 413, "taker_buy_base": 601152.0, "taker_buy_quote": 20133.07534 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.03346, "high": 0.03357, "low": 0.03339, "close": 0.03351, "volume": 1475587.0, "close_time": 1765691999999, "quote_volume": 49432.00745, "trades": 494, "taker_buy_base": 535929.0, "taker_buy_quote": 17960.96862 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.03351, "high": 0.03351, "low": 0.03303, "close": 0.03321, "volume": 3142506.0, "close_time": 1765695599999, "quote_volume": 104501.31538, "trades": 955, "taker_buy_base": 1302318.0, "taker_buy_quote": 43299.54801 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0332, "high": 0.03333, "low": 0.03308, "close": 0.03315, "volume": 2051617.0, "close_time": 1765699199999, "quote_volume": 68092.61902, "trades": 949, "taker_buy_base": 1129717.0, "taker_buy_quote": 37503.40652 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03314, "high": 0.03333, "low": 0.03312, "close": 0.03315, "volume": 1814460.0, "close_time": 1765702799999, "quote_volume": 60276.29271, "trades": 877, "taker_buy_base": 774234.0, "taker_buy_quote": 25718.11516 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.03317, "high": 0.03341, "low": 0.03309, "close": 0.03315, "volume": 2747668.0, "close_time": 1765706399999, "quote_volume": 91349.652, "trades": 911, "taker_buy_base": 1697755.0, "taker_buy_quote": 56424.91567 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.03315, "high": 0.03323, "low": 0.03291, "close": 0.03306, "volume": 3183132.0, "close_time": 1765709999999, "quote_volume": 105250.13889, "trades": 1084, "taker_buy_base": 975680.0, "taker_buy_quote": 32267.4398 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.03308, "high": 0.03311, "low": 0.03269, "close": 0.03295, "volume": 3016016.0, "close_time": 1765713599999, "quote_volume": 99352.40707, "trades": 1268, "taker_buy_base": 1210709.0, "taker_buy_quote": 39873.69317 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03294, "high": 0.03312, "low": 0.03267, "close": 0.03305, "volume": 6405211.0, "close_time": 1765717199999, "quote_volume": 210201.91382, "trades": 1395, "taker_buy_base": 3686269.0, "taker_buy_quote": 120812.3199 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.03304, "high": 0.03307, "low": 0.03278, "close": 0.03303, "volume": 4617066.0, "close_time": 1765720799999, "quote_volume": 151803.3026, "trades": 1120, "taker_buy_base": 3096064.0, "taker_buy_quote": 101736.09422 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.03303, "high": 0.03311, "low": 0.03263, "close": 0.03272, "volume": 2078388.0, "close_time": 1765724399999, "quote_volume": 68312.44443, "trades": 949, "taker_buy_base": 977191.0, "taker_buy_quote": 32143.51624 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.03271, "high": 0.03287, "low": 0.03266, "close": 0.03279, "volume": 1982381.0, "close_time": 1765727999999, "quote_volume": 64914.82738, "trades": 999, "taker_buy_base": 783464.0, "taker_buy_quote": 25664.0144 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0328, "high": 0.03291, "low": 0.03266, "close": 0.03278, "volume": 3161586.0, "close_time": 1765731599999, "quote_volume": 103607.47791, "trades": 1029, "taker_buy_base": 1737608.0, "taker_buy_quote": 56974.03883 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.03278, "high": 0.03284, "low": 0.03237, "close": 0.03242, "volume": 2679902.0, "close_time": 1765735199999, "quote_volume": 87186.45937, "trades": 1113, "taker_buy_base": 1080633.0, "taker_buy_quote": 35158.44236 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.03243, "high": 0.03254, "low": 0.03233, "close": 0.03248, "volume": 1784765.0, "close_time": 1765738799999, "quote_volume": 57886.65646, "trades": 753, "taker_buy_base": 855060.0, "taker_buy_quote": 27740.62062 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.03248, "high": 0.0325, "low": 0.03223, "close": 0.03241, "volume": 3256904.0, "close_time": 1765742399999, "quote_volume": 105428.06359, "trades": 919, "taker_buy_base": 1789093.0, "taker_buy_quote": 57944.3785 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03242, "high": 0.03251, "low": 0.03222, "close": 0.03236, "volume": 1799074.0, "close_time": 1765745999999, "quote_volume": 58306.20186, "trades": 764, "taker_buy_base": 1151636.0, "taker_buy_quote": 37331.13113 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.03235, "high": 0.03235, "low": 0.0321, "close": 0.03214, "volume": 1611785.0, "close_time": 1765749599999, "quote_volume": 51946.53278, "trades": 638, "taker_buy_base": 648731.0, "taker_buy_quote": 20907.17455 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.03216, "high": 0.03232, "low": 0.03199, "close": 0.03214, "volume": 2938540.0, "close_time": 1765753199999, "quote_volume": 94334.9152, "trades": 742, "taker_buy_base": 1637033.0, "taker_buy_quote": 52587.52105 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.03215, "high": 0.03223, "low": 0.0318, "close": 0.03203, "volume": 3191510.0, "close_time": 1765756799999, "quote_volume": 102259.22008, "trades": 1240, "taker_buy_base": 1604978.0, "taker_buy_quote": 51458.64377 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03203, "high": 0.03224, "low": 0.032, "close": 0.03217, "volume": 2601379.0, "close_time": 1765760399999, "quote_volume": 83566.36644, "trades": 900, "taker_buy_base": 1236739.0, "taker_buy_quote": 39737.77288 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.03217, "high": 0.03266, "low": 0.03212, "close": 0.03243, "volume": 2870263.0, "close_time": 1765763999999, "quote_volume": 92972.49762, "trades": 894, "taker_buy_base": 1332279.0, "taker_buy_quote": 43091.98785 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.03244, "high": 0.0327, "low": 0.03235, "close": 0.03242, "volume": 1711555.0, "close_time": 1765767599999, "quote_volume": 55613.54413, "trades": 727, "taker_buy_base": 989778.0, "taker_buy_quote": 32196.13799 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.03243, "high": 0.03245, "low": 0.03233, "close": 0.0324, "volume": 640726.0, "close_time": 1765771199999, "quote_volume": 20759.21103, "trades": 286, "taker_buy_base": 389351.0, "taker_buy_quote": 12613.86822 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03241, "high": 0.03259, "low": 0.03238, "close": 0.0325, "volume": 1617638.0, "close_time": 1765774799999, "quote_volume": 52547.97281, "trades": 598, "taker_buy_base": 925830.0, "taker_buy_quote": 30093.16711 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03249, "high": 0.03257, "low": 0.03245, "close": 0.0325, "volume": 1507906.0, "close_time": 1765778399999, "quote_volume": 49042.44204, "trades": 442, "taker_buy_base": 1050674.0, "taker_buy_quote": 34174.94645 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0325, "high": 0.03263, "low": 0.03249, "close": 0.03255, "volume": 623359.0, "close_time": 1765781999999, "quote_volume": 20301.2398, "trades": 336, "taker_buy_base": 312339.0, "taker_buy_quote": 10172.2161 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03256, "high": 0.03261, "low": 0.03243, "close": 0.03248, "volume": 521631.0, "close_time": 1765785599999, "quote_volume": 16952.40956, "trades": 278, "taker_buy_base": 308039.0, "taker_buy_quote": 10012.71003 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03249, "high": 0.03255, "low": 0.03241, "close": 0.03241, "volume": 1142855.0, "close_time": 1765789199999, "quote_volume": 37103.77107, "trades": 408, "taker_buy_base": 358730.0, "taker_buy_quote": 11648.25664 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.03241, "high": 0.03268, "low": 0.0324, "close": 0.03264, "volume": 1414991.0, "close_time": 1765792799999, "quote_volume": 46093.35736, "trades": 414, "taker_buy_base": 692934.0, "taker_buy_quote": 22576.99853 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.03264, "high": 0.03269, "low": 0.03248, "close": 0.0326, "volume": 8567829.0, "close_time": 1765796399999, "quote_volume": 279153.36221, "trades": 1949, "taker_buy_base": 3236810.0, "taker_buy_quote": 105474.24182 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0326, "high": 0.0326, "low": 0.03243, "close": 0.03248, "volume": 951869.0, "close_time": 1765799999999, "quote_volume": 30950.35577, "trades": 322, "taker_buy_base": 431762.0, "taker_buy_quote": 14035.09453 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03249, "high": 0.03264, "low": 0.03241, "close": 0.03263, "volume": 1086243.0, "close_time": 1765803599999, "quote_volume": 35345.21889, "trades": 471, "taker_buy_base": 508408.0, "taker_buy_quote": 16550.07035 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.03263, "high": 0.03264, "low": 0.03233, "close": 0.03235, "volume": 1780553.0, "close_time": 1765807199999, "quote_volume": 57777.8446, "trades": 685, "taker_buy_base": 1050863.0, "taker_buy_quote": 34115.26335 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.03234, "high": 0.03248, "low": 0.03142, "close": 0.03166, "volume": 7568134.0, "close_time": 1765810799999, "quote_volume": 241200.39982, "trades": 2383, "taker_buy_base": 3996170.0, "taker_buy_quote": 127062.84864 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.03165, "high": 0.03165, "low": 0.03087, "close": 0.03105, "volume": 14499112.0, "close_time": 1765814399999, "quote_volume": 451690.63604, "trades": 5144, "taker_buy_base": 6515177.0, "taker_buy_quote": 203051.59224 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.03104, "high": 0.03108, "low": 0.03053, "close": 0.03066, "volume": 5501861.0, "close_time": 1765817999999, "quote_volume": 169521.80165, "trades": 2427, "taker_buy_base": 3154529.0, "taker_buy_quote": 97163.81652 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.03063, "high": 0.03067, "low": 0.03017, "close": 0.03017, "volume": 5114384.0, "close_time": 1765821599999, "quote_volume": 155291.15333, "trades": 1956, "taker_buy_base": 2252751.0, "taker_buy_quote": 68404.49266 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.03016, "high": 0.03043, "low": 0.02993, "close": 0.03043, "volume": 8597094.0, "close_time": 1765825199999, "quote_volume": 259557.4253, "trades": 1990, "taker_buy_base": 3003542.0, "taker_buy_quote": 90617.86944 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.03042, "high": 0.03074, "low": 0.03038, "close": 0.0305, "volume": 4452822.0, "close_time": 1765828799999, "quote_volume": 136325.72256, "trades": 1180, "taker_buy_base": 2792784.0, "taker_buy_quote": 85500.64739 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.03051, "high": 0.03059, "low": 0.03036, "close": 0.03039, "volume": 4104597.0, "close_time": 1765832399999, "quote_volume": 125236.01877, "trades": 824, "taker_buy_base": 1458178.0, "taker_buy_quote": 44412.51827 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.03039, "high": 0.03052, "low": 0.03029, "close": 0.03048, "volume": 2794886.0, "close_time": 1765835999999, "quote_volume": 85010.18819, "trades": 625, "taker_buy_base": 1373801.0, "taker_buy_quote": 41793.15998 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.03048, "high": 0.03062, "low": 0.03048, "close": 0.0306, "volume": 1531283.0, "close_time": 1765839599999, "quote_volume": 46780.13597, "trades": 377, "taker_buy_base": 933277.0, "taker_buy_quote": 28509.01329 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.03061, "high": 0.03081, "low": 0.03061, "close": 0.03069, "volume": 3846224.0, "close_time": 1765843199999, "quote_volume": 118140.86583, "trades": 648, "taker_buy_base": 3080643.0, "taker_buy_quote": 94624.2089 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03068, "high": 0.03071, "low": 0.03024, "close": 0.03025, "volume": 5076340.0, "close_time": 1765846799999, "quote_volume": 154942.37671, "trades": 1150, "taker_buy_base": 1736333.0, "taker_buy_quote": 52973.47966 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.03025, "high": 0.03037, "low": 0.03006, "close": 0.03026, "volume": 2893368.0, "close_time": 1765850399999, "quote_volume": 87443.66982, "trades": 746, "taker_buy_base": 1597475.0, "taker_buy_quote": 48269.30405 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.03025, "high": 0.03053, "low": 0.03018, "close": 0.03043, "volume": 2810347.0, "close_time": 1765853999999, "quote_volume": 85462.33102, "trades": 787, "taker_buy_base": 1623846.0, "taker_buy_quote": 49387.74937 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.03044, "high": 0.0305, "low": 0.03025, "close": 0.03041, "volume": 1213154.0, "close_time": 1765857599999, "quote_volume": 36883.07928, "trades": 449, "taker_buy_base": 484354.0, "taker_buy_quote": 14730.93523 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.03042, "high": 0.03045, "low": 0.02997, "close": 0.03033, "volume": 3428614.0, "close_time": 1765861199999, "quote_volume": 103313.12184, "trades": 1043, "taker_buy_base": 715170.0, "taker_buy_quote": 21574.16931 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.03034, "high": 0.03038, "low": 0.0302, "close": 0.0302, "volume": 1403365.0, "close_time": 1765864799999, "quote_volume": 42530.47763, "trades": 547, "taker_buy_base": 615374.0, "taker_buy_quote": 18659.23437 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0302, "high": 0.03044, "low": 0.03016, "close": 0.03039, "volume": 882304.0, "close_time": 1765868399999, "quote_volume": 26771.32185, "trades": 312, "taker_buy_base": 601736.0, "taker_buy_quote": 18253.02955 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.03038, "high": 0.0304, "low": 0.03004, "close": 0.03013, "volume": 1838071.0, "close_time": 1765871999999, "quote_volume": 55458.14263, "trades": 624, "taker_buy_base": 858521.0, "taker_buy_quote": 25912.9598 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.03013, "high": 0.03064, "low": 0.03013, "close": 0.03025, "volume": 6507477.0, "close_time": 1765875599999, "quote_volume": 197677.86143, "trades": 1185, "taker_buy_base": 2848614.0, "taker_buy_quote": 86399.01412 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.03025, "high": 0.03033, "low": 0.03011, "close": 0.03017, "volume": 3600093.0, "close_time": 1765879199999, "quote_volume": 108818.21218, "trades": 884, "taker_buy_base": 1290512.0, "taker_buy_quote": 39004.61076 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.03016, "high": 0.03062, "low": 0.03004, "close": 0.03031, "volume": 8074216.0, "close_time": 1765882799999, "quote_volume": 244477.47086, "trades": 1696, "taker_buy_base": 2330771.0, "taker_buy_quote": 70575.96721 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.03031, "high": 0.03048, "low": 0.03019, "close": 0.03024, "volume": 8477924.0, "close_time": 1765886399999, "quote_volume": 257012.62069, "trades": 2437, "taker_buy_base": 2550706.0, "taker_buy_quote": 77332.80221 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03025, "high": 0.03036, "low": 0.03018, "close": 0.03033, "volume": 1637286.0, "close_time": 1765889999999, "quote_volume": 49544.93757, "trades": 495, "taker_buy_base": 1012661.0, "taker_buy_quote": 30643.47131 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.03033, "high": 0.03058, "low": 0.03003, "close": 0.03003, "volume": 3456300.0, "close_time": 1765893599999, "quote_volume": 104657.29888, "trades": 1469, "taker_buy_base": 1844621.0, "taker_buy_quote": 55850.99044 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.03002, "high": 0.0304, "low": 0.0298, "close": 0.03019, "volume": 4023409.0, "close_time": 1765897199999, "quote_volume": 120919.20743, "trades": 1687, "taker_buy_base": 1749532.0, "taker_buy_quote": 52677.07505 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0302, "high": 0.03057, "low": 0.03006, "close": 0.0305, "volume": 2669094.0, "close_time": 1765900799999, "quote_volume": 80761.77112, "trades": 1328, "taker_buy_base": 1786484.0, "taker_buy_quote": 54053.39509 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0305, "high": 0.03062, "low": 0.03038, "close": 0.03048, "volume": 1062694.0, "close_time": 1765904399999, "quote_volume": 32423.76822, "trades": 645, "taker_buy_base": 658539.0, "taker_buy_quote": 20096.3314 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.03048, "high": 0.03057, "low": 0.0303, "close": 0.0303, "volume": 909072.0, "close_time": 1765907999999, "quote_volume": 27674.65375, "trades": 403, "taker_buy_base": 606916.0, "taker_buy_quote": 18489.11958 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.03029, "high": 0.03052, "low": 0.03025, "close": 0.03041, "volume": 860839.0, "close_time": 1765911599999, "quote_volume": 26136.19201, "trades": 401, "taker_buy_base": 432926.0, "taker_buy_quote": 13147.33926 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.03039, "high": 0.03046, "low": 0.03018, "close": 0.03038, "volume": 756914.0, "close_time": 1765915199999, "quote_volume": 22936.6551, "trades": 333, "taker_buy_base": 350596.0, "taker_buy_quote": 10626.93288 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.03037, "high": 0.03042, "low": 0.03027, "close": 0.0303, "volume": 2881927.0, "close_time": 1765918799999, "quote_volume": 87415.75701, "trades": 771, "taker_buy_base": 1647100.0, "taker_buy_quote": 49951.06107 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.03029, "high": 0.03036, "low": 0.03024, "close": 0.03029, "volume": 1359958.0, "close_time": 1765922399999, "quote_volume": 41231.39083, "trades": 341, "taker_buy_base": 882715.0, "taker_buy_quote": 26772.09319 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.03029, "high": 0.03035, "low": 0.03023, "close": 0.03033, "volume": 660924.0, "close_time": 1765925999999, "quote_volume": 20024.77395, "trades": 251, "taker_buy_base": 308056.0, "taker_buy_quote": 9331.37467 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.03032, "high": 0.03045, "low": 0.03029, "close": 0.03044, "volume": 650772.0, "close_time": 1765929599999, "quote_volume": 19747.17557, "trades": 205, "taker_buy_base": 303737.0, "taker_buy_quote": 9221.10819 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03043, "high": 0.03044, "low": 0.03022, "close": 0.03029, "volume": 778580.0, "close_time": 1765933199999, "quote_volume": 23619.7793, "trades": 235, "taker_buy_base": 207536.0, "taker_buy_quote": 6291.2981 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.03029, "high": 0.03053, "low": 0.03029, "close": 0.03031, "volume": 695589.0, "close_time": 1765936799999, "quote_volume": 21183.09869, "trades": 261, "taker_buy_base": 401295.0, "taker_buy_quote": 12226.33977 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.03032, "high": 0.03032, "low": 0.03012, "close": 0.03021, "volume": 869116.0, "close_time": 1765940399999, "quote_volume": 26242.07419, "trades": 293, "taker_buy_base": 259738.0, "taker_buy_quote": 7850.44574 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0302, "high": 0.03027, "low": 0.03009, "close": 0.0301, "volume": 389854.0, "close_time": 1765943999999, "quote_volume": 11776.23636, "trades": 197, "taker_buy_base": 195602.0, "taker_buy_quote": 5908.98732 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0301, "high": 0.03018, "low": 0.03001, "close": 0.03014, "volume": 898114.0, "close_time": 1765947599999, "quote_volume": 27033.49977, "trades": 290, "taker_buy_base": 568274.0, "taker_buy_quote": 17109.62808 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.03013, "high": 0.03017, "low": 0.02994, "close": 0.0301, "volume": 1322508.0, "close_time": 1765951199999, "quote_volume": 39711.03774, "trades": 440, "taker_buy_base": 590277.0, "taker_buy_quote": 17729.70812 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.03008, "high": 0.03028, "low": 0.03007, "close": 0.03012, "volume": 956057.0, "close_time": 1765954799999, "quote_volume": 28880.85932, "trades": 289, "taker_buy_base": 481632.0, "taker_buy_quote": 14554.16231 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.03011, "high": 0.03022, "low": 0.03006, "close": 0.03016, "volume": 344017.0, "close_time": 1765958399999, "quote_volume": 10370.63471, "trades": 169, "taker_buy_base": 175566.0, "taker_buy_quote": 5294.80129 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.03015, "high": 0.03016, "low": 0.02994, "close": 0.02998, "volume": 900209.0, "close_time": 1765961999999, "quote_volume": 27029.26705, "trades": 341, "taker_buy_base": 626996.0, "taker_buy_quote": 18831.86901 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.02998, "high": 0.03007, "low": 0.02996, "close": 0.03, "volume": 732699.0, "close_time": 1765965599999, "quote_volume": 22003.41701, "trades": 246, "taker_buy_base": 440884.0, "taker_buy_quote": 13243.64969 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.03001, "high": 0.03008, "low": 0.02995, "close": 0.02999, "volume": 1120541.0, "close_time": 1765969199999, "quote_volume": 33646.34669, "trades": 325, "taker_buy_base": 600645.0, "taker_buy_quote": 18029.17174 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.02997, "high": 0.03013, "low": 0.02997, "close": 0.03008, "volume": 1480078.0, "close_time": 1765972799999, "quote_volume": 44504.17701, "trades": 365, "taker_buy_base": 696316.0, "taker_buy_quote": 20932.90979 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03008, "high": 0.03015, "low": 0.03003, "close": 0.03012, "volume": 526998.0, "close_time": 1765976399999, "quote_volume": 15863.36694, "trades": 218, "taker_buy_base": 437605.0, "taker_buy_quote": 13173.242 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.03013, "high": 0.03041, "low": 0.03001, "close": 0.03031, "volume": 1111255.0, "close_time": 1765979999999, "quote_volume": 33516.36516, "trades": 632, "taker_buy_base": 496322.0, "taker_buy_quote": 14978.05136 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.03032, "high": 0.03083, "low": 0.02985, "close": 0.03078, "volume": 2965898.0, "close_time": 1765983599999, "quote_volume": 89946.4292, "trades": 1531, "taker_buy_base": 1523354.0, "taker_buy_quote": 46276.08962 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0308, "high": 0.03091, "low": 0.02974, "close": 0.02982, "volume": 8356625.0, "close_time": 1765987199999, "quote_volume": 253397.58191, "trades": 3579, "taker_buy_base": 2694515.0, "taker_buy_quote": 81589.56183 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02981, "high": 0.02997, "low": 0.0291, "close": 0.02946, "volume": 7698368.0, "close_time": 1765990799999, "quote_volume": 226024.41024, "trades": 3796, "taker_buy_base": 3634873.0, "taker_buy_quote": 106770.76857 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.02947, "high": 0.0296, "low": 0.0292, "close": 0.02922, "volume": 2305866.0, "close_time": 1765994399999, "quote_volume": 67814.69241, "trades": 1156, "taker_buy_base": 1304483.0, "taker_buy_quote": 38365.11592 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.02923, "high": 0.02935, "low": 0.02888, "close": 0.02896, "volume": 2176077.0, "close_time": 1765997999999, "quote_volume": 63326.64873, "trades": 989, "taker_buy_base": 1226998.0, "taker_buy_quote": 35732.84084 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.02895, "high": 0.02904, "low": 0.02882, "close": 0.02901, "volume": 2730337.0, "close_time": 1766001599999, "quote_volume": 79014.51215, "trades": 995, "taker_buy_base": 1254940.0, "taker_buy_quote": 36308.38821 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02904, "high": 0.02927, "low": 0.02897, "close": 0.02913, "volume": 1916136.0, "close_time": 1766005199999, "quote_volume": 55781.61574, "trades": 768, "taker_buy_base": 1196810.0, "taker_buy_quote": 34844.61956 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.02913, "high": 0.02918, "low": 0.02882, "close": 0.02884, "volume": 1611008.0, "close_time": 1766008799999, "quote_volume": 46692.18661, "trades": 630, "taker_buy_base": 631250.0, "taker_buy_quote": 18301.05143 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.02886, "high": 0.02925, "low": 0.02877, "close": 0.02923, "volume": 1745988.0, "close_time": 1766012399999, "quote_volume": 50517.92433, "trades": 468, "taker_buy_base": 969548.0, "taker_buy_quote": 28045.83268 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.02921, "high": 0.02921, "low": 0.02904, "close": 0.02917, "volume": 962550.0, "close_time": 1766015999999, "quote_volume": 28011.20623, "trades": 365, "taker_buy_base": 592562.0, "taker_buy_quote": 17241.18979 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02917, "high": 0.02922, "low": 0.02907, "close": 0.02922, "volume": 1044253.0, "close_time": 1766019599999, "quote_volume": 30426.4028, "trades": 439, "taker_buy_base": 504348.0, "taker_buy_quote": 14694.92893 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0292, "high": 0.0292, "low": 0.02894, "close": 0.02913, "volume": 1420020.0, "close_time": 1766023199999, "quote_volume": 41310.49402, "trades": 636, "taker_buy_base": 712345.0, "taker_buy_quote": 20728.16407 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.02913, "high": 0.02938, "low": 0.02904, "close": 0.02925, "volume": 488591.0, "close_time": 1766026799999, "quote_volume": 14284.16089, "trades": 373, "taker_buy_base": 277417.0, "taker_buy_quote": 8111.529 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.02924, "high": 0.02926, "low": 0.02894, "close": 0.02896, "volume": 640034.0, "close_time": 1766030399999, "quote_volume": 18615.84385, "trades": 373, "taker_buy_base": 226665.0, "taker_buy_quote": 6588.77856 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02895, "high": 0.02911, "low": 0.02892, "close": 0.02899, "volume": 1167647.0, "close_time": 1766033999999, "quote_volume": 33848.25683, "trades": 615, "taker_buy_base": 641835.0, "taker_buy_quote": 18614.44999 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.02899, "high": 0.029, "low": 0.0286, "close": 0.02862, "volume": 4923898.0, "close_time": 1766037599999, "quote_volume": 141616.30328, "trades": 1749, "taker_buy_base": 1610185.0, "taker_buy_quote": 46279.8994 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.02861, "high": 0.02886, "low": 0.0286, "close": 0.02876, "volume": 3705412.0, "close_time": 1766041199999, "quote_volume": 106489.88089, "trades": 1325, "taker_buy_base": 1411467.0, "taker_buy_quote": 40578.25684 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.02876, "high": 0.02891, "low": 0.02875, "close": 0.02882, "volume": 1183066.0, "close_time": 1766044799999, "quote_volume": 34102.69398, "trades": 482, "taker_buy_base": 801769.0, "taker_buy_quote": 23114.11705 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02883, "high": 0.02898, "low": 0.02881, "close": 0.02893, "volume": 3191225.0, "close_time": 1766048399999, "quote_volume": 92178.8129, "trades": 951, "taker_buy_base": 1765579.0, "taker_buy_quote": 50993.6754 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.02892, "high": 0.02896, "low": 0.02879, "close": 0.02885, "volume": 2897793.0, "close_time": 1766051999999, "quote_volume": 83523.45392, "trades": 569, "taker_buy_base": 2040422.0, "taker_buy_quote": 58782.55258 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.02885, "high": 0.02895, "low": 0.02873, "close": 0.02891, "volume": 3306629.0, "close_time": 1766055599999, "quote_volume": 95241.8226, "trades": 549, "taker_buy_base": 1897635.0, "taker_buy_quote": 54651.1457 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.02891, "high": 0.02898, "low": 0.02881, "close": 0.02893, "volume": 1022776.0, "close_time": 1766059199999, "quote_volume": 29541.46, "trades": 381, "taker_buy_base": 517339.0, "taker_buy_quote": 14946.77564 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02894, "high": 0.02898, "low": 0.02883, "close": 0.0289, "volume": 1516948.0, "close_time": 1766062799999, "quote_volume": 43850.21517, "trades": 526, "taker_buy_base": 534854.0, "taker_buy_quote": 15467.85646 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.02891, "high": 0.02954, "low": 0.02891, "close": 0.02954, "volume": 4651983.0, "close_time": 1766066399999, "quote_volume": 136431.09702, "trades": 1918, "taker_buy_base": 2132014.0, "taker_buy_quote": 62465.69234 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.02954, "high": 0.02975, "low": 0.0292, "close": 0.02934, "volume": 2041468.0, "close_time": 1766069999999, "quote_volume": 60161.05529, "trades": 1279, "taker_buy_base": 935717.0, "taker_buy_quote": 27596.23514 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.02934, "high": 0.02965, "low": 0.02915, "close": 0.02954, "volume": 2720279.0, "close_time": 1766073599999, "quote_volume": 79763.33181, "trades": 973, "taker_buy_base": 1980309.0, "taker_buy_quote": 57989.49657 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02955, "high": 0.02969, "low": 0.02944, "close": 0.02961, "volume": 951708.0, "close_time": 1766077199999, "quote_volume": 28135.57608, "trades": 589, "taker_buy_base": 451326.0, "taker_buy_quote": 13344.6178 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.02962, "high": 0.02968, "low": 0.02846, "close": 0.02894, "volume": 7436399.0, "close_time": 1766080799999, "quote_volume": 214285.22747, "trades": 3782, "taker_buy_base": 3403565.0, "taker_buy_quote": 98203.2134 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.02893, "high": 0.02912, "low": 0.02856, "close": 0.0286, "volume": 2775223.0, "close_time": 1766084399999, "quote_volume": 80060.05894, "trades": 1221, "taker_buy_base": 1470862.0, "taker_buy_quote": 42478.16663 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.02861, "high": 0.02871, "low": 0.02809, "close": 0.02824, "volume": 4478961.0, "close_time": 1766087999999, "quote_volume": 127245.94941, "trades": 1950, "taker_buy_base": 2231171.0, "taker_buy_quote": 63458.40272 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02823, "high": 0.02859, "low": 0.0282, "close": 0.02844, "volume": 2423357.0, "close_time": 1766091599999, "quote_volume": 68984.11304, "trades": 1381, "taker_buy_base": 1467809.0, "taker_buy_quote": 41772.21876 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.02845, "high": 0.02883, "low": 0.02845, "close": 0.02883, "volume": 1979961.0, "close_time": 1766095199999, "quote_volume": 56796.82744, "trades": 942, "taker_buy_base": 1139775.0, "taker_buy_quote": 32690.28766 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.02883, "high": 0.02895, "low": 0.02877, "close": 0.02888, "volume": 2138046.0, "close_time": 1766098799999, "quote_volume": 61761.47165, "trades": 385, "taker_buy_base": 1572133.0, "taker_buy_quote": 45426.98585 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.02887, "high": 0.02887, "low": 0.02871, "close": 0.02875, "volume": 832756.0, "close_time": 1766102399999, "quote_volume": 23951.72496, "trades": 339, "taker_buy_base": 318842.0, "taker_buy_quote": 9172.37018 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02874, "high": 0.0288, "low": 0.02866, "close": 0.02878, "volume": 1070360.0, "close_time": 1766105999999, "quote_volume": 30745.71776, "trades": 401, "taker_buy_base": 696280.0, "taker_buy_quote": 20000.84604 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.02875, "high": 0.02875, "low": 0.02858, "close": 0.02869, "volume": 1601765.0, "close_time": 1766109599999, "quote_volume": 45952.00445, "trades": 512, "taker_buy_base": 989476.0, "taker_buy_quote": 28391.61626 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.02867, "high": 0.02901, "low": 0.02864, "close": 0.02893, "volume": 5674960.0, "close_time": 1766113199999, "quote_volume": 163499.79568, "trades": 1214, "taker_buy_base": 3785972.0, "taker_buy_quote": 109015.79048 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.02894, "high": 0.02976, "low": 0.02894, "close": 0.02964, "volume": 5024326.0, "close_time": 1766116799999, "quote_volume": 147732.38057, "trades": 2157, "taker_buy_base": 3249698.0, "taker_buy_quote": 95469.94888 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02963, "high": 0.03045, "low": 0.02963, "close": 0.03032, "volume": 7511947.0, "close_time": 1766120399999, "quote_volume": 225232.00107, "trades": 2191, "taker_buy_base": 4060521.0, "taker_buy_quote": 121797.01349 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.03031, "high": 0.03081, "low": 0.03018, "close": 0.03054, "volume": 30230524.0, "close_time": 1766123999999, "quote_volume": 924068.21542, "trades": 6414, "taker_buy_base": 15242706.0, "taker_buy_quote": 465595.00144 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.03054, "high": 0.03058, "low": 0.03004, "close": 0.03029, "volume": 14166070.0, "close_time": 1766127599999, "quote_volume": 428005.48758, "trades": 2430, "taker_buy_base": 7289317.0, "taker_buy_quote": 220166.4958 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0303, "high": 0.03081, "low": 0.0303, "close": 0.0308, "volume": 6027129.0, "close_time": 1766131199999, "quote_volume": 184085.25719, "trades": 1980, "taker_buy_base": 3722518.0, "taker_buy_quote": 113540.96267 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0308, "high": 0.0318, "low": 0.03059, "close": 0.03113, "volume": 28262650.0, "close_time": 1766134799999, "quote_volume": 878482.72516, "trades": 7876, "taker_buy_base": 14787812.0, "taker_buy_quote": 460123.17645 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.03113, "high": 0.03177, "low": 0.0311, "close": 0.03152, "volume": 14574416.0, "close_time": 1766138399999, "quote_volume": 457563.22062, "trades": 3744, "taker_buy_base": 7058805.0, "taker_buy_quote": 221607.8062 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.03151, "high": 0.03166, "low": 0.03102, "close": 0.03109, "volume": 8783106.0, "close_time": 1766141999999, "quote_volume": 274745.99983, "trades": 2212, "taker_buy_base": 5357863.0, "taker_buy_quote": 167503.15283 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.03109, "high": 0.03198, "low": 0.03108, "close": 0.03193, "volume": 6223152.0, "close_time": 1766145599999, "quote_volume": 196250.46145, "trades": 2083, "taker_buy_base": 3410843.0, "taker_buy_quote": 107620.67054 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.03192, "high": 0.03273, "low": 0.0317, "close": 0.03246, "volume": 32989760.0, "close_time": 1766149199999, "quote_volume": 1064511.37474, "trades": 10695, "taker_buy_base": 16456573.0, "taker_buy_quote": 530921.30522 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.03245, "high": 0.03301, "low": 0.032, "close": 0.03223, "volume": 34393146.0, "close_time": 1766152799999, "quote_volume": 1118991.90545, "trades": 9139, "taker_buy_base": 18269940.0, "taker_buy_quote": 594254.21561 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.03222, "high": 0.03371, "low": 0.03213, "close": 0.03345, "volume": 33278041.0, "close_time": 1766156399999, "quote_volume": 1095029.95705, "trades": 8711, "taker_buy_base": 19535568.0, "taker_buy_quote": 640854.80831 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.03344, "high": 0.035, "low": 0.03328, "close": 0.035, "volume": 48522721.0, "close_time": 1766159999999, "quote_volume": 1661585.76517, "trades": 16027, "taker_buy_base": 25377118.0, "taker_buy_quote": 869362.7547 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.035, "high": 0.03655, "low": 0.03457, "close": 0.03573, "volume": 67858618.0, "close_time": 1766163599999, "quote_volume": 2421269.51753, "trades": 36132, "taker_buy_base": 36433233.0, "taker_buy_quote": 1300693.5863 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.03572, "high": 0.03619, "low": 0.03506, "close": 0.03534, "volume": 38627619.0, "close_time": 1766167199999, "quote_volume": 1379793.74743, "trades": 13597, "taker_buy_base": 18573914.0, "taker_buy_quote": 663296.57062 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.03535, "high": 0.03576, "low": 0.03427, "close": 0.03444, "volume": 24730692.0, "close_time": 1766170799999, "quote_volume": 862681.46373, "trades": 14773, "taker_buy_base": 11310054.0, "taker_buy_quote": 395246.4712 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.03443, "high": 0.03572, "low": 0.03433, "close": 0.03535, "volume": 22995911.0, "close_time": 1766174399999, "quote_volume": 806314.14443, "trades": 12153, "taker_buy_base": 11806006.0, "taker_buy_quote": 413812.84853 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.03535, "high": 0.03553, "low": 0.0349, "close": 0.03544, "volume": 15149615.0, "close_time": 1766177999999, "quote_volume": 533038.34943, "trades": 4620, "taker_buy_base": 8244191.0, "taker_buy_quote": 289959.34455 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.03543, "high": 0.03561, "low": 0.03515, "close": 0.03544, "volume": 18714483.0, "close_time": 1766181599999, "quote_volume": 661601.33829, "trades": 4671, "taker_buy_base": 9826668.0, "taker_buy_quote": 347268.43419 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.03544, "high": 0.03607, "low": 0.03532, "close": 0.03584, "volume": 14959603.0, "close_time": 1766185199999, "quote_volume": 535313.18989, "trades": 4380, "taker_buy_base": 8141377.0, "taker_buy_quote": 291355.49457 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.03585, "high": 0.03618, "low": 0.03562, "close": 0.03577, "volume": 9615856.0, "close_time": 1766188799999, "quote_volume": 344774.94145, "trades": 3350, "taker_buy_base": 5465048.0, "taker_buy_quote": 195948.52571 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03577, "high": 0.03602, "low": 0.03505, "close": 0.03519, "volume": 13920087.0, "close_time": 1766192399999, "quote_volume": 494607.94309, "trades": 5552, "taker_buy_base": 6822625.0, "taker_buy_quote": 242479.69024 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0352, "high": 0.03585, "low": 0.03517, "close": 0.03537, "volume": 6943197.0, "close_time": 1766195999999, "quote_volume": 246164.42097, "trades": 2952, "taker_buy_base": 3447275.0, "taker_buy_quote": 122269.35038 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.03536, "high": 0.03583, "low": 0.03519, "close": 0.03579, "volume": 5910927.0, "close_time": 1766199599999, "quote_volume": 209465.44983, "trades": 2442, "taker_buy_base": 2749178.0, "taker_buy_quote": 97408.36218 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0358, "high": 0.03958, "low": 0.03571, "close": 0.0372, "volume": 77073848.0, "close_time": 1766203199999, "quote_volume": 2900536.36818, "trades": 28566, "taker_buy_base": 42414322.0, "taker_buy_quote": 1594277.35471 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.03719, "high": 0.03816, "low": 0.03682, "close": 0.03761, "volume": 40122382.0, "close_time": 1766206799999, "quote_volume": 1498175.8584, "trades": 14796, "taker_buy_base": 18058228.0, "taker_buy_quote": 674315.6568 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.03762, "high": 0.03807, "low": 0.03702, "close": 0.03762, "volume": 24614904.0, "close_time": 1766210399999, "quote_volume": 922958.96725, "trades": 14214, "taker_buy_base": 12062970.0, "taker_buy_quote": 452000.82273 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.03762, "high": 0.03847, "low": 0.03739, "close": 0.03815, "volume": 32909724.0, "close_time": 1766213999999, "quote_volume": 1247981.28149, "trades": 15392, "taker_buy_base": 15735424.0, "taker_buy_quote": 597047.24217 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.03818, "high": 0.03884, "low": 0.03696, "close": 0.03704, "volume": 39310296.0, "close_time": 1766217599999, "quote_volume": 1489528.24855, "trades": 16710, "taker_buy_base": 16993341.0, "taker_buy_quote": 644385.47958 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.03704, "high": 0.0372, "low": 0.03665, "close": 0.0369, "volume": 17492594.0, "close_time": 1766221199999, "quote_volume": 646381.26674, "trades": 10888, "taker_buy_base": 7200130.0, "taker_buy_quote": 266003.7379 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.03691, "high": 0.03857, "low": 0.03688, "close": 0.03818, "volume": 28212701.0, "close_time": 1766224799999, "quote_volume": 1067310.98565, "trades": 10796, "taker_buy_base": 13352310.0, "taker_buy_quote": 505285.56362 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.03818, "high": 0.03875, "low": 0.03776, "close": 0.03814, "volume": 25087536.0, "close_time": 1766228399999, "quote_volume": 961298.80768, "trades": 11525, "taker_buy_base": 13309880.0, "taker_buy_quote": 509824.02867 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.03813, "high": 0.03816, "low": 0.03727, "close": 0.03744, "volume": 18210588.0, "close_time": 1766231999999, "quote_volume": 687362.10269, "trades": 6508, "taker_buy_base": 8458172.0, "taker_buy_quote": 318958.57808 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.03744, "high": 0.03788, "low": 0.03727, "close": 0.03753, "volume": 13836873.0, "close_time": 1766235599999, "quote_volume": 520003.54782, "trades": 6400, "taker_buy_base": 6409521.0, "taker_buy_quote": 240945.56791 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.03753, "high": 0.03787, "low": 0.03728, "close": 0.03751, "volume": 9753822.0, "close_time": 1766239199999, "quote_volume": 366142.91443, "trades": 4851, "taker_buy_base": 4732218.0, "taker_buy_quote": 177718.47553 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0375, "high": 0.03763, "low": 0.03672, "close": 0.03688, "volume": 13671259.0, "close_time": 1766242799999, "quote_volume": 507004.60621, "trades": 4488, "taker_buy_base": 6689623.0, "taker_buy_quote": 247759.36953 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.03688, "high": 0.03697, "low": 0.03584, "close": 0.03598, "volume": 18103764.0, "close_time": 1766246399999, "quote_volume": 657139.90318, "trades": 8149, "taker_buy_base": 5579219.0, "taker_buy_quote": 202403.42629 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.03598, "high": 0.03637, "low": 0.03598, "close": 0.03627, "volume": 8876493.0, "close_time": 1766249999999, "quote_volume": 321653.45208, "trades": 3863, "taker_buy_base": 4351213.0, "taker_buy_quote": 157661.52427 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.03628, "high": 0.03633, "low": 0.03594, "close": 0.03598, "volume": 6981166.0, "close_time": 1766253599999, "quote_volume": 252129.90138, "trades": 3521, "taker_buy_base": 3100738.0, "taker_buy_quote": 111925.43376 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.03599, "high": 0.03628, "low": 0.03583, "close": 0.03624, "volume": 5173914.0, "close_time": 1766257199999, "quote_volume": 186753.498, "trades": 2245, "taker_buy_base": 2551157.0, "taker_buy_quote": 92056.65725 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.03623, "high": 0.03623, "low": 0.03571, "close": 0.03605, "volume": 3772562.0, "close_time": 1766260799999, "quote_volume": 135708.20687, "trades": 1993, "taker_buy_base": 1793806.0, "taker_buy_quote": 64498.11109 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.03603, "high": 0.03679, "low": 0.03603, "close": 0.03636, "volume": 12518973.0, "close_time": 1766264399999, "quote_volume": 456014.99302, "trades": 3584, "taker_buy_base": 7329628.0, "taker_buy_quote": 266964.16593 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.03637, "high": 0.03702, "low": 0.03631, "close": 0.03699, "volume": 4930120.0, "close_time": 1766267999999, "quote_volume": 180836.82983, "trades": 2746, "taker_buy_base": 2348064.0, "taker_buy_quote": 86131.2388 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.03697, "high": 0.03701, "low": 0.03626, "close": 0.03648, "volume": 10467369.0, "close_time": 1766271599999, "quote_volume": 383864.1066, "trades": 4176, "taker_buy_base": 3620021.0, "taker_buy_quote": 132787.16933 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.03648, "high": 0.037, "low": 0.03645, "close": 0.03678, "volume": 5319848.0, "close_time": 1766275199999, "quote_volume": 195529.74944, "trades": 2926, "taker_buy_base": 2448836.0, "taker_buy_quote": 90020.03126 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03678, "high": 0.0371, "low": 0.03636, "close": 0.03648, "volume": 10863495.0, "close_time": 1766278799999, "quote_volume": 399580.52781, "trades": 4891, "taker_buy_base": 6083412.0, "taker_buy_quote": 223819.86995 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.03647, "high": 0.03648, "low": 0.03558, "close": 0.03572, "volume": 6343364.0, "close_time": 1766282399999, "quote_volume": 228163.83377, "trades": 2896, "taker_buy_base": 1855521.0, "taker_buy_quote": 66760.20549 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.03571, "high": 0.03588, "low": 0.03538, "close": 0.0355, "volume": 5808577.0, "close_time": 1766285999999, "quote_volume": 206590.46473, "trades": 2451, "taker_buy_base": 2956561.0, "taker_buy_quote": 105215.16148 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0355, "high": 0.03564, "low": 0.03523, "close": 0.03536, "volume": 2631958.0, "close_time": 1766289599999, "quote_volume": 93229.23932, "trades": 1477, "taker_buy_base": 1148955.0, "taker_buy_quote": 40688.19106 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.03535, "high": 0.03604, "low": 0.03534, "close": 0.03568, "volume": 9412746.0, "close_time": 1766293199999, "quote_volume": 335898.41678, "trades": 2611, "taker_buy_base": 6739913.0, "taker_buy_quote": 240487.8156 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.03568, "high": 0.03754, "low": 0.03566, "close": 0.0372, "volume": 14823704.0, "close_time": 1766296799999, "quote_volume": 542856.98177, "trades": 6222, "taker_buy_base": 9441522.0, "taker_buy_quote": 345082.15366 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.03719, "high": 0.03794, "low": 0.03705, "close": 0.03728, "volume": 16030994.0, "close_time": 1766300399999, "quote_volume": 600822.47637, "trades": 6834, "taker_buy_base": 7748527.0, "taker_buy_quote": 290223.91406 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.03727, "high": 0.03727, "low": 0.03674, "close": 0.03689, "volume": 7691437.0, "close_time": 1766303999999, "quote_volume": 284112.78706, "trades": 3708, "taker_buy_base": 3525622.0, "taker_buy_quote": 130152.82692 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0369, "high": 0.03848, "low": 0.03672, "close": 0.03805, "volume": 24458301.0, "close_time": 1766307599999, "quote_volume": 929636.24609, "trades": 10733, "taker_buy_base": 12692407.0, "taker_buy_quote": 482075.25004 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.03805, "high": 0.039, "low": 0.03779, "close": 0.03806, "volume": 30588297.0, "close_time": 1766311199999, "quote_volume": 1173974.09862, "trades": 13328, "taker_buy_base": 12584745.0, "taker_buy_quote": 482785.01731 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.03805, "high": 0.03806, "low": 0.03694, "close": 0.03715, "volume": 23257022.0, "close_time": 1766314799999, "quote_volume": 867792.41088, "trades": 6307, "taker_buy_base": 10628624.0, "taker_buy_quote": 396043.08939 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.03715, "high": 0.03779, "low": 0.037, "close": 0.0374, "volume": 14401766.0, "close_time": 1766318399999, "quote_volume": 538325.20649, "trades": 5490, "taker_buy_base": 7366028.0, "taker_buy_quote": 275607.30844 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03739, "high": 0.03746, "low": 0.03606, "close": 0.03626, "volume": 13637854.0, "close_time": 1766321999999, "quote_volume": 499045.02712, "trades": 5043, "taker_buy_base": 4141427.0, "taker_buy_quote": 151742.68126 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.03627, "high": 0.03637, "low": 0.03591, "close": 0.03619, "volume": 11153579.0, "close_time": 1766325599999, "quote_volume": 403309.64001, "trades": 4139, "taker_buy_base": 6152448.0, "taker_buy_quote": 222530.32134 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.03618, "high": 0.03648, "low": 0.03594, "close": 0.03612, "volume": 7102064.0, "close_time": 1766329199999, "quote_volume": 256939.55246, "trades": 3344, "taker_buy_base": 3648709.0, "taker_buy_quote": 132063.8988 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.03613, "high": 0.0366, "low": 0.03579, "close": 0.03654, "volume": 8981693.0, "close_time": 1766332799999, "quote_volume": 325064.94199, "trades": 3329, "taker_buy_base": 4226959.0, "taker_buy_quote": 153120.76484 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03654, "high": 0.03728, "low": 0.03619, "close": 0.03657, "volume": 24910053.0, "close_time": 1766336399999, "quote_volume": 912825.11763, "trades": 6599, "taker_buy_base": 12812346.0, "taker_buy_quote": 468820.50432 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.03657, "high": 0.03659, "low": 0.03586, "close": 0.03596, "volume": 10424635.0, "close_time": 1766339999999, "quote_volume": 377495.53553, "trades": 3408, "taker_buy_base": 3218150.0, "taker_buy_quote": 116666.11913 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.03596, "high": 0.0362, "low": 0.03554, "close": 0.03609, "volume": 12053275.0, "close_time": 1766343599999, "quote_volume": 431929.55075, "trades": 3024, "taker_buy_base": 4456631.0, "taker_buy_quote": 159896.18953 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0361, "high": 0.03622, "low": 0.03601, "close": 0.03613, "volume": 4255438.0, "close_time": 1766347199999, "quote_volume": 153664.84033, "trades": 1922, "taker_buy_base": 2125589.0, "taker_buy_quote": 76785.08426 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.03613, "high": 0.03619, "low": 0.03584, "close": 0.03596, "volume": 3291462.0, "close_time": 1766350799999, "quote_volume": 118492.16196, "trades": 1534, "taker_buy_base": 1858575.0, "taker_buy_quote": 66926.40937 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.03596, "high": 0.03635, "low": 0.0358, "close": 0.03603, "volume": 7255949.0, "close_time": 1766354399999, "quote_volume": 262224.21205, "trades": 2185, "taker_buy_base": 3643620.0, "taker_buy_quote": 131616.44193 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.03603, "high": 0.03626, "low": 0.03585, "close": 0.03626, "volume": 2298950.0, "close_time": 1766357999999, "quote_volume": 82839.31612, "trades": 1011, "taker_buy_base": 1154910.0, "taker_buy_quote": 41642.30019 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.03627, "high": 0.0364, "low": 0.03606, "close": 0.03621, "volume": 3619454.0, "close_time": 1766361599999, "quote_volume": 131041.6553, "trades": 1153, "taker_buy_base": 1274552.0, "taker_buy_quote": 46189.99038 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0362, "high": 0.03674, "low": 0.03591, "close": 0.03597, "volume": 6324052.0, "close_time": 1766365199999, "quote_volume": 229126.60943, "trades": 2992, "taker_buy_base": 2378439.0, "taker_buy_quote": 86250.70965 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.03596, "high": 0.03628, "low": 0.03581, "close": 0.036, "volume": 3244834.0, "close_time": 1766368799999, "quote_volume": 117043.56169, "trades": 1624, "taker_buy_base": 1572053.0, "taker_buy_quote": 56736.24301 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.03599, "high": 0.03618, "low": 0.03561, "close": 0.03613, "volume": 9915990.0, "close_time": 1766372399999, "quote_volume": 357024.51726, "trades": 2777, "taker_buy_base": 6413077.0, "taker_buy_quote": 230985.86815 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.03614, "high": 0.03727, "low": 0.03613, "close": 0.03636, "volume": 21520168.0, "close_time": 1766375999999, "quote_volume": 789294.48362, "trades": 6312, "taker_buy_base": 11110577.0, "taker_buy_quote": 408232.9395 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.03637, "high": 0.03671, "low": 0.03614, "close": 0.03626, "volume": 8719361.0, "close_time": 1766379599999, "quote_volume": 317587.34609, "trades": 2763, "taker_buy_base": 4549730.0, "taker_buy_quote": 165730.94554 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.03627, "high": 0.03669, "low": 0.03625, "close": 0.03654, "volume": 3645526.0, "close_time": 1766383199999, "quote_volume": 133062.15737, "trades": 1661, "taker_buy_base": 2147157.0, "taker_buy_quote": 78356.45996 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.03654, "high": 0.03672, "low": 0.03615, "close": 0.03618, "volume": 5187292.0, "close_time": 1766386799999, "quote_volume": 189290.08407, "trades": 1868, "taker_buy_base": 2079541.0, "taker_buy_quote": 75893.00133 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.03617, "high": 0.03642, "low": 0.03594, "close": 0.03612, "volume": 4286745.0, "close_time": 1766390399999, "quote_volume": 154875.22256, "trades": 1644, "taker_buy_base": 1675527.0, "taker_buy_quote": 60579.83941 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.03611, "high": 0.03622, "low": 0.03592, "close": 0.03599, "volume": 3787021.0, "close_time": 1766393999999, "quote_volume": 136540.99098, "trades": 1662, "taker_buy_base": 1360317.0, "taker_buy_quote": 49055.39747 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.03598, "high": 0.03605, "low": 0.03568, "close": 0.03595, "volume": 4007047.0, "close_time": 1766397599999, "quote_volume": 143682.32879, "trades": 1596, "taker_buy_base": 1371383.0, "taker_buy_quote": 49243.1444 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.03596, "high": 0.03597, "low": 0.03562, "close": 0.0357, "volume": 3289667.0, "close_time": 1766401199999, "quote_volume": 117703.22605, "trades": 1325, "taker_buy_base": 1867577.0, "taker_buy_quote": 66835.2364 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.03571, "high": 0.03602, "low": 0.0356, "close": 0.03591, "volume": 5987247.0, "close_time": 1766404799999, "quote_volume": 214483.65065, "trades": 2031, "taker_buy_base": 3199241.0, "taker_buy_quote": 114700.53646 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.03593, "high": 0.03619, "low": 0.03572, "close": 0.03589, "volume": 5089424.0, "close_time": 1766408399999, "quote_volume": 182924.19214, "trades": 1923, "taker_buy_base": 2021629.0, "taker_buy_quote": 72638.4629 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.03589, "high": 0.03589, "low": 0.03543, "close": 0.03558, "volume": 3559918.0, "close_time": 1766411999999, "quote_volume": 126784.93849, "trades": 1492, "taker_buy_base": 1384719.0, "taker_buy_quote": 49287.88196 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.03558, "high": 0.03596, "low": 0.03551, "close": 0.03578, "volume": 4759215.0, "close_time": 1766415599999, "quote_volume": 170071.23815, "trades": 2198, "taker_buy_base": 2342199.0, "taker_buy_quote": 83697.13473 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.03578, "high": 0.0358, "low": 0.03537, "close": 0.03554, "volume": 6419866.0, "close_time": 1766419199999, "quote_volume": 228184.36217, "trades": 2058, "taker_buy_base": 2715617.0, "taker_buy_quote": 96412.84725 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.03555, "high": 0.03588, "low": 0.03553, "close": 0.03573, "volume": 3670136.0, "close_time": 1766422799999, "quote_volume": 131230.75555, "trades": 1583, "taker_buy_base": 1853040.0, "taker_buy_quote": 66259.25992 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.03573, "high": 0.03595, "low": 0.03566, "close": 0.03568, "volume": 2014173.0, "close_time": 1766426399999, "quote_volume": 72101.87319, "trades": 1069, "taker_buy_base": 965608.0, "taker_buy_quote": 34565.1922 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.03567, "high": 0.03597, "low": 0.03567, "close": 0.0359, "volume": 1883992.0, "close_time": 1766429999999, "quote_volume": 67502.63257, "trades": 996, "taker_buy_base": 1192774.0, "taker_buy_quote": 42734.71721 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.03591, "high": 0.03598, "low": 0.03523, "close": 0.03529, "volume": 11467507.0, "close_time": 1766433599999, "quote_volume": 408351.39836, "trades": 3644, "taker_buy_base": 4631585.0, "taker_buy_quote": 164782.26912 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.03529, "high": 0.0362, "low": 0.03512, "close": 0.03566, "volume": 14269577.0, "close_time": 1766437199999, "quote_volume": 508715.92553, "trades": 4391, "taker_buy_base": 8426829.0, "taker_buy_quote": 300535.40579 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.03565, "high": 0.03567, "low": 0.03542, "close": 0.0356, "volume": 4575067.0, "close_time": 1766440799999, "quote_volume": 162523.81273, "trades": 1773, "taker_buy_base": 2180605.0, "taker_buy_quote": 77466.21669 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0356, "high": 0.03586, "low": 0.03557, "close": 0.03584, "volume": 3402638.0, "close_time": 1766444399999, "quote_volume": 121570.36176, "trades": 1223, "taker_buy_base": 1935967.0, "taker_buy_quote": 69164.06013 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.03583, "high": 0.0361, "low": 0.03569, "close": 0.03603, "volume": 4131700.0, "close_time": 1766447999999, "quote_volume": 148388.00295, "trades": 1550, "taker_buy_base": 1959251.0, "taker_buy_quote": 70358.87873 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03603, "high": 0.03603, "low": 0.03575, "close": 0.03581, "volume": 2788330.0, "close_time": 1766451599999, "quote_volume": 99968.71652, "trades": 1160, "taker_buy_base": 1057260.0, "taker_buy_quote": 37905.95837 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.03581, "high": 0.03581, "low": 0.03552, "close": 0.03553, "volume": 2231344.0, "close_time": 1766455199999, "quote_volume": 79510.33446, "trades": 999, "taker_buy_base": 630307.0, "taker_buy_quote": 22468.60408 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.03552, "high": 0.03571, "low": 0.03544, "close": 0.03565, "volume": 2826086.0, "close_time": 1766458799999, "quote_volume": 100566.88929, "trades": 1076, "taker_buy_base": 1581459.0, "taker_buy_quote": 56291.76869 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.03565, "high": 0.03573, "low": 0.03542, "close": 0.03565, "volume": 2292873.0, "close_time": 1766462399999, "quote_volume": 81561.46402, "trades": 1093, "taker_buy_base": 1182639.0, "taker_buy_quote": 42066.84617 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03565, "high": 0.03594, "low": 0.03543, "close": 0.03562, "volume": 3375655.0, "close_time": 1766465999999, "quote_volume": 120250.18377, "trades": 1508, "taker_buy_base": 1208356.0, "taker_buy_quote": 43062.64684 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.03561, "high": 0.03562, "low": 0.03522, "close": 0.03535, "volume": 3358799.0, "close_time": 1766469599999, "quote_volume": 118867.08864, "trades": 1200, "taker_buy_base": 1135696.0, "taker_buy_quote": 40186.49168 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.03535, "high": 0.03538, "low": 0.0351, "close": 0.03518, "volume": 3326061.0, "close_time": 1766473199999, "quote_volume": 117157.5775, "trades": 1453, "taker_buy_base": 1266051.0, "taker_buy_quote": 44627.35249 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.03518, "high": 0.0352, "low": 0.03494, "close": 0.03507, "volume": 3923337.0, "close_time": 1766476799999, "quote_volume": 137579.37173, "trades": 1599, "taker_buy_base": 1711751.0, "taker_buy_quote": 60059.85617 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.03507, "high": 0.0352, "low": 0.03474, "close": 0.03487, "volume": 5847847.0, "close_time": 1766480399999, "quote_volume": 204180.87706, "trades": 2022, "taker_buy_base": 2933346.0, "taker_buy_quote": 102433.85176 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.03486, "high": 0.03503, "low": 0.03475, "close": 0.03489, "volume": 4012781.0, "close_time": 1766483999999, "quote_volume": 139970.8317, "trades": 1453, "taker_buy_base": 2027680.0, "taker_buy_quote": 70733.32352 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.03488, "high": 0.03516, "low": 0.03488, "close": 0.03498, "volume": 2228098.0, "close_time": 1766487599999, "quote_volume": 77974.69622, "trades": 981, "taker_buy_base": 1315738.0, "taker_buy_quote": 46044.46438 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.03497, "high": 0.03516, "low": 0.03494, "close": 0.03512, "volume": 2877219.0, "close_time": 1766491199999, "quote_volume": 100938.75109, "trades": 936, "taker_buy_base": 2014514.0, "taker_buy_quote": 70679.43292 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.03512, "high": 0.03529, "low": 0.035, "close": 0.03517, "volume": 4552097.0, "close_time": 1766494799999, "quote_volume": 160013.15256, "trades": 1500, "taker_buy_base": 2470915.0, "taker_buy_quote": 86844.85221 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.03516, "high": 0.03529, "low": 0.03484, "close": 0.0349, "volume": 6198622.0, "close_time": 1766498399999, "quote_volume": 216782.83641, "trades": 2096, "taker_buy_base": 3889903.0, "taker_buy_quote": 135868.82891 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0349, "high": 0.03497, "low": 0.03447, "close": 0.03475, "volume": 7967614.0, "close_time": 1766501999999, "quote_volume": 277048.62926, "trades": 3640, "taker_buy_base": 4275135.0, "taker_buy_quote": 148785.01816 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.03474, "high": 0.03498, "low": 0.03456, "close": 0.03467, "volume": 3854321.0, "close_time": 1766505599999, "quote_volume": 134147.18047, "trades": 1874, "taker_buy_base": 1823076.0, "taker_buy_quote": 63490.55658 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.03467, "high": 0.03505, "low": 0.03464, "close": 0.03477, "volume": 3526198.0, "close_time": 1766509199999, "quote_volume": 122820.4331, "trades": 1575, "taker_buy_base": 1673039.0, "taker_buy_quote": 58280.42215 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.03476, "high": 0.03488, "low": 0.03446, "close": 0.03448, "volume": 2199064.0, "close_time": 1766512799999, "quote_volume": 76314.62055, "trades": 1190, "taker_buy_base": 1009522.0, "taker_buy_quote": 35035.06385 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.03449, "high": 0.03491, "low": 0.03449, "close": 0.03474, "volume": 1983018.0, "close_time": 1766516399999, "quote_volume": 68850.63933, "trades": 1098, "taker_buy_base": 1216385.0, "taker_buy_quote": 42233.53283 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.03474, "high": 0.03474, "low": 0.03453, "close": 0.03458, "volume": 1700174.0, "close_time": 1766519999999, "quote_volume": 58872.57327, "trades": 761, "taker_buy_base": 714760.0, "taker_buy_quote": 24742.6595 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.03459, "high": 0.03472, "low": 0.03435, "close": 0.03455, "volume": 4011562.0, "close_time": 1766523599999, "quote_volume": 138612.24592, "trades": 2382, "taker_buy_base": 2513336.0, "taker_buy_quote": 86893.23823 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.03455, "high": 0.03457, "low": 0.0343, "close": 0.03449, "volume": 3197539.0, "close_time": 1766527199999, "quote_volume": 110150.9936, "trades": 1324, "taker_buy_base": 1301620.0, "taker_buy_quote": 44868.72671 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0345, "high": 0.03458, "low": 0.0344, "close": 0.03451, "volume": 2386105.0, "close_time": 1766530799999, "quote_volume": 82304.37289, "trades": 554, "taker_buy_base": 1332146.0, "taker_buy_quote": 45955.58653 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.03448, "high": 0.03468, "low": 0.03448, "close": 0.03459, "volume": 1774777.0, "close_time": 1766534399999, "quote_volume": 61354.18048, "trades": 721, "taker_buy_base": 1102438.0, "taker_buy_quote": 38115.24325 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03459, "high": 0.03484, "low": 0.03449, "close": 0.03466, "volume": 4552915.0, "close_time": 1766537999999, "quote_volume": 157801.92728, "trades": 1538, "taker_buy_base": 2076297.0, "taker_buy_quote": 71915.62603 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.03468, "high": 0.03538, "low": 0.03466, "close": 0.0352, "volume": 14456126.0, "close_time": 1766541599999, "quote_volume": 506388.40292, "trades": 3044, "taker_buy_base": 7594367.0, "taker_buy_quote": 265807.61408 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.03519, "high": 0.03524, "low": 0.03467, "close": 0.03487, "volume": 8517626.0, "close_time": 1766545199999, "quote_volume": 297342.38289, "trades": 2521, "taker_buy_base": 3728710.0, "taker_buy_quote": 130137.60168 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.03486, "high": 0.0355, "low": 0.03474, "close": 0.03531, "volume": 6759473.0, "close_time": 1766548799999, "quote_volume": 237337.93102, "trades": 2193, "taker_buy_base": 4311879.0, "taker_buy_quote": 151409.35152 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.03531, "high": 0.03598, "low": 0.03513, "close": 0.03527, "volume": 23902085.0, "close_time": 1766552399999, "quote_volume": 847696.85079, "trades": 5120, "taker_buy_base": 12208077.0, "taker_buy_quote": 433028.07151 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.03526, "high": 0.03536, "low": 0.0349, "close": 0.03495, "volume": 4848104.0, "close_time": 1766555999999, "quote_volume": 170196.94658, "trades": 1396, "taker_buy_base": 1952380.0, "taker_buy_quote": 68532.50107 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.03494, "high": 0.03513, "low": 0.03468, "close": 0.03489, "volume": 5963795.0, "close_time": 1766559599999, "quote_volume": 207923.30889, "trades": 1740, "taker_buy_base": 3503369.0, "taker_buy_quote": 122115.01583 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.03491, "high": 0.03502, "low": 0.03478, "close": 0.03492, "volume": 5473998.0, "close_time": 1766563199999, "quote_volume": 190993.99424, "trades": 1590, "taker_buy_base": 3352395.0, "taker_buy_quote": 116938.76593 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0349, "high": 0.03498, "low": 0.03459, "close": 0.03479, "volume": 8853964.0, "close_time": 1766566799999, "quote_volume": 307954.20106, "trades": 2250, "taker_buy_base": 3604529.0, "taker_buy_quote": 125383.08031 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0348, "high": 0.03487, "low": 0.03467, "close": 0.03472, "volume": 2765133.0, "close_time": 1766570399999, "quote_volume": 96085.10964, "trades": 831, "taker_buy_base": 1176071.0, "taker_buy_quote": 40890.11859 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.03473, "high": 0.03484, "low": 0.03466, "close": 0.03478, "volume": 3702681.0, "close_time": 1766573999999, "quote_volume": 128702.86255, "trades": 919, "taker_buy_base": 2275115.0, "taker_buy_quote": 79062.5745 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.03478, "high": 0.03534, "low": 0.03478, "close": 0.03511, "volume": 6117782.0, "close_time": 1766577599999, "quote_volume": 214625.89228, "trades": 2210, "taker_buy_base": 3486848.0, "taker_buy_quote": 122243.96331 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.03512, "high": 0.03519, "low": 0.03497, "close": 0.03516, "volume": 2557200.0, "close_time": 1766581199999, "quote_volume": 89654.3151, "trades": 776, "taker_buy_base": 1149489.0, "taker_buy_quote": 40295.91287 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.03515, "high": 0.03523, "low": 0.03501, "close": 0.03507, "volume": 2729641.0, "close_time": 1766584799999, "quote_volume": 95940.61661, "trades": 1025, "taker_buy_base": 1902500.0, "taker_buy_quote": 66873.51925 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.03508, "high": 0.03561, "low": 0.03505, "close": 0.03505, "volume": 14478833.0, "close_time": 1766588399999, "quote_volume": 510834.76521, "trades": 4228, "taker_buy_base": 8214598.0, "taker_buy_quote": 289679.61519 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.03507, "high": 0.03609, "low": 0.03502, "close": 0.03536, "volume": 30386729.0, "close_time": 1766591999999, "quote_volume": 1079956.02719, "trades": 7062, "taker_buy_base": 17513572.0, "taker_buy_quote": 622757.26693 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.03537, "high": 0.03548, "low": 0.03509, "close": 0.03513, "volume": 5622216.0, "close_time": 1766595599999, "quote_volume": 198350.85197, "trades": 2589, "taker_buy_base": 1889456.0, "taker_buy_quote": 66649.97483 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.03514, "high": 0.03546, "low": 0.03502, "close": 0.03505, "volume": 10479602.0, "close_time": 1766599199999, "quote_volume": 368443.95362, "trades": 2959, "taker_buy_base": 5615470.0, "taker_buy_quote": 197547.43327 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.03505, "high": 0.03517, "low": 0.03496, "close": 0.03501, "volume": 2480972.0, "close_time": 1766602799999, "quote_volume": 86943.43085, "trades": 1009, "taker_buy_base": 1068626.0, "taker_buy_quote": 37465.53438 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.03501, "high": 0.03507, "low": 0.03491, "close": 0.03507, "volume": 1809982.0, "close_time": 1766606399999, "quote_volume": 63294.53782, "trades": 855, "taker_buy_base": 816162.0, "taker_buy_quote": 28540.73873 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03508, "high": 0.03515, "low": 0.03494, "close": 0.03495, "volume": 968338.0, "close_time": 1766609999999, "quote_volume": 33957.55946, "trades": 617, "taker_buy_base": 467082.0, "taker_buy_quote": 16374.89197 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.03497, "high": 0.03503, "low": 0.03459, "close": 0.03466, "volume": 5488880.0, "close_time": 1766613599999, "quote_volume": 190924.15872, "trades": 1720, "taker_buy_base": 1789714.0, "taker_buy_quote": 62348.08728 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.03467, "high": 0.03499, "low": 0.03461, "close": 0.03493, "volume": 5064348.0, "close_time": 1766617199999, "quote_volume": 176345.22389, "trades": 1342, "taker_buy_base": 2558768.0, "taker_buy_quote": 89078.87522 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.03492, "high": 0.03505, "low": 0.03478, "close": 0.03497, "volume": 3202369.0, "close_time": 1766620799999, "quote_volume": 111840.07908, "trades": 1191, "taker_buy_base": 1620994.0, "taker_buy_quote": 56631.24072 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03498, "high": 0.0352, "low": 0.03488, "close": 0.03508, "volume": 8334422.0, "close_time": 1766624399999, "quote_volume": 292065.53008, "trades": 2394, "taker_buy_base": 4682473.0, "taker_buy_quote": 164049.74114 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.03509, "high": 0.0351, "low": 0.0349, "close": 0.03493, "volume": 1280213.0, "close_time": 1766627999999, "quote_volume": 44778.90188, "trades": 668, "taker_buy_base": 312631.0, "taker_buy_quote": 10936.08375 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.03493, "high": 0.03519, "low": 0.03492, "close": 0.03509, "volume": 3743917.0, "close_time": 1766631599999, "quote_volume": 131365.25275, "trades": 1185, "taker_buy_base": 1388996.0, "taker_buy_quote": 48745.6276 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.03511, "high": 0.0353, "low": 0.03502, "close": 0.03519, "volume": 2689997.0, "close_time": 1766635199999, "quote_volume": 94665.89555, "trades": 1135, "taker_buy_base": 1728776.0, "taker_buy_quote": 60854.3135 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03519, "high": 0.03521, "low": 0.03504, "close": 0.03507, "volume": 1402787.0, "close_time": 1766638799999, "quote_volume": 49288.49031, "trades": 585, "taker_buy_base": 642351.0, "taker_buy_quote": 22576.64087 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.03508, "high": 0.03508, "low": 0.03492, "close": 0.03494, "volume": 2035219.0, "close_time": 1766642399999, "quote_volume": 71195.69792, "trades": 798, "taker_buy_base": 831941.0, "taker_buy_quote": 29103.03705 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.03494, "high": 0.03505, "low": 0.03493, "close": 0.03499, "volume": 1202917.0, "close_time": 1766645999999, "quote_volume": 42070.36878, "trades": 712, "taker_buy_base": 425539.0, "taker_buy_quote": 14885.58056 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.03499, "high": 0.03508, "low": 0.03485, "close": 0.03506, "volume": 2024010.0, "close_time": 1766649599999, "quote_volume": 70754.42145, "trades": 764, "taker_buy_base": 741749.0, "taker_buy_quote": 25927.80147 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03508, "high": 0.03519, "low": 0.0348, "close": 0.03509, "volume": 4076510.0, "close_time": 1766653199999, "quote_volume": 142639.35078, "trades": 1306, "taker_buy_base": 1670728.0, "taker_buy_quote": 58498.47908 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0351, "high": 0.03511, "low": 0.03494, "close": 0.03494, "volume": 1082575.0, "close_time": 1766656799999, "quote_volume": 37883.48422, "trades": 646, "taker_buy_base": 327936.0, "taker_buy_quote": 11475.39238 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.03494, "high": 0.03495, "low": 0.0346, "close": 0.0347, "volume": 6514418.0, "close_time": 1766660399999, "quote_volume": 226507.67133, "trades": 1842, "taker_buy_base": 1855322.0, "taker_buy_quote": 64448.14697 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0347, "high": 0.0348, "low": 0.03467, "close": 0.03467, "volume": 1002266.0, "close_time": 1766663999999, "quote_volume": 34796.38575, "trades": 662, "taker_buy_base": 374738.0, "taker_buy_quote": 13015.02162 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.03467, "high": 0.03476, "low": 0.03465, "close": 0.03474, "volume": 859957.0, "close_time": 1766667599999, "quote_volume": 29850.67827, "trades": 567, "taker_buy_base": 366254.0, "taker_buy_quote": 12714.27275 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.03474, "high": 0.0349, "low": 0.03469, "close": 0.03473, "volume": 2840103.0, "close_time": 1766671199999, "quote_volume": 98750.55591, "trades": 975, "taker_buy_base": 1683837.0, "taker_buy_quote": 58554.89552 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.03473, "high": 0.03481, "low": 0.03447, "close": 0.03449, "volume": 6510464.0, "close_time": 1766674799999, "quote_volume": 225414.67202, "trades": 1432, "taker_buy_base": 1599648.0, "taker_buy_quote": 55425.48639 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.03449, "high": 0.03457, "low": 0.03419, "close": 0.03436, "volume": 7314603.0, "close_time": 1766678399999, "quote_volume": 251411.29876, "trades": 2716, "taker_buy_base": 3500047.0, "taker_buy_quote": 120370.12696 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03439, "high": 0.03472, "low": 0.0343, "close": 0.03442, "volume": 4150456.0, "close_time": 1766681999999, "quote_volume": 143105.19824, "trades": 1791, "taker_buy_base": 1437191.0, "taker_buy_quote": 49545.18306 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.03444, "high": 0.03447, "low": 0.03427, "close": 0.03447, "volume": 756425.0, "close_time": 1766685599999, "quote_volume": 25976.48361, "trades": 431, "taker_buy_base": 327669.0, "taker_buy_quote": 11254.32481 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.03447, "high": 0.03465, "low": 0.03436, "close": 0.03448, "volume": 2933972.0, "close_time": 1766689199999, "quote_volume": 101121.32438, "trades": 783, "taker_buy_base": 1557654.0, "taker_buy_quote": 53676.87791 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.03447, "high": 0.03457, "low": 0.03445, "close": 0.03457, "volume": 491319.0, "close_time": 1766692799999, "quote_volume": 16947.91186, "trades": 337, "taker_buy_base": 212031.0, "taker_buy_quote": 7316.20005 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.03457, "high": 0.0346, "low": 0.03448, "close": 0.03456, "volume": 1360217.0, "close_time": 1766696399999, "quote_volume": 47009.52338, "trades": 575, "taker_buy_base": 573206.0, "taker_buy_quote": 19812.30465 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.03455, "high": 0.03468, "low": 0.03454, "close": 0.0346, "volume": 437796.0, "close_time": 1766699999999, "quote_volume": 15156.71458, "trades": 287, "taker_buy_base": 260030.0, "taker_buy_quote": 9005.9247 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0346, "high": 0.03463, "low": 0.03384, "close": 0.0341, "volume": 5679448.0, "close_time": 1766703599999, "quote_volume": 193963.40484, "trades": 2263, "taker_buy_base": 2599839.0, "taker_buy_quote": 88958.2765 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0341, "high": 0.03424, "low": 0.0338, "close": 0.03391, "volume": 2895606.0, "close_time": 1766707199999, "quote_volume": 98324.21633, "trades": 1435, "taker_buy_base": 1055595.0, "taker_buy_quote": 35886.517 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0339, "high": 0.03391, "low": 0.03338, "close": 0.0337, "volume": 6110729.0, "close_time": 1766710799999, "quote_volume": 205766.2545, "trades": 1734, "taker_buy_base": 1699207.0, "taker_buy_quote": 57238.60188 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.03369, "high": 0.03392, "low": 0.03368, "close": 0.03385, "volume": 1420609.0, "close_time": 1766714399999, "quote_volume": 48098.15973, "trades": 564, "taker_buy_base": 681824.0, "taker_buy_quote": 23078.61852 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.03385, "high": 0.03457, "low": 0.03377, "close": 0.03434, "volume": 7945211.0, "close_time": 1766717999999, "quote_volume": 272610.94177, "trades": 3120, "taker_buy_base": 4800112.0, "taker_buy_quote": 164618.17634 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.03434, "high": 0.03441, "low": 0.03419, "close": 0.03425, "volume": 1593617.0, "close_time": 1766721599999, "quote_volume": 54655.77492, "trades": 745, "taker_buy_base": 940966.0, "taker_buy_quote": 32273.94522 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.03424, "high": 0.03454, "low": 0.0341, "close": 0.03453, "volume": 2916039.0, "close_time": 1766725199999, "quote_volume": 100162.39057, "trades": 1014, "taker_buy_base": 1855909.0, "taker_buy_quote": 63726.88617 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.03454, "high": 0.03454, "low": 0.03406, "close": 0.03412, "volume": 4428359.0, "close_time": 1766728799999, "quote_volume": 152226.71525, "trades": 1342, "taker_buy_base": 1193885.0, "taker_buy_quote": 40954.81824 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.03411, "high": 0.03446, "low": 0.03404, "close": 0.03442, "volume": 2025167.0, "close_time": 1766732399999, "quote_volume": 69263.5902, "trades": 1062, "taker_buy_base": 637240.0, "taker_buy_quote": 21846.14962 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.03441, "high": 0.03451, "low": 0.03428, "close": 0.03439, "volume": 1734366.0, "close_time": 1766735999999, "quote_volume": 59597.0967, "trades": 863, "taker_buy_base": 792461.0, "taker_buy_quote": 27237.55292 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0344, "high": 0.03511, "low": 0.03439, "close": 0.03494, "volume": 8204389.0, "close_time": 1766739599999, "quote_volume": 285792.36229, "trades": 2555, "taker_buy_base": 5189085.0, "taker_buy_quote": 180724.99447 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.03494, "high": 0.03575, "low": 0.03494, "close": 0.03549, "volume": 7664280.0, "close_time": 1766743199999, "quote_volume": 270753.56355, "trades": 2653, "taker_buy_base": 4014533.0, "taker_buy_quote": 141762.72974 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0355, "high": 0.03588, "low": 0.03536, "close": 0.03587, "volume": 5870394.0, "close_time": 1766746799999, "quote_volume": 209237.3896, "trades": 2290, "taker_buy_base": 3001675.0, "taker_buy_quote": 106981.22902 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.03588, "high": 0.03603, "low": 0.03558, "close": 0.036, "volume": 5929584.0, "close_time": 1766750399999, "quote_volume": 212027.74505, "trades": 2044, "taker_buy_base": 3657205.0, "taker_buy_quote": 130734.96083 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.03599, "high": 0.03639, "low": 0.03546, "close": 0.03602, "volume": 16284057.0, "close_time": 1766753999999, "quote_volume": 586689.34967, "trades": 6404, "taker_buy_base": 8228235.0, "taker_buy_quote": 296895.33917 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.03604, "high": 0.03606, "low": 0.03582, "close": 0.03593, "volume": 4970230.0, "close_time": 1766757599999, "quote_volume": 178722.35017, "trades": 1704, "taker_buy_base": 1992025.0, "taker_buy_quote": 71605.69245 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.03594, "high": 0.03612, "low": 0.03549, "close": 0.03569, "volume": 4525931.0, "close_time": 1766761199999, "quote_volume": 162016.98515, "trades": 2410, "taker_buy_base": 1951176.0, "taker_buy_quote": 69826.54054 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.03568, "high": 0.03581, "low": 0.03507, "close": 0.03529, "volume": 25518452.0, "close_time": 1766764799999, "quote_volume": 901447.43167, "trades": 5915, "taker_buy_base": 14656909.0, "taker_buy_quote": 517482.81231 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.03529, "high": 0.03542, "low": 0.03481, "close": 0.03489, "volume": 8620024.0, "close_time": 1766768399999, "quote_volume": 303239.10113, "trades": 2500, "taker_buy_base": 3746422.0, "taker_buy_quote": 131731.93107 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0349, "high": 0.03525, "low": 0.03483, "close": 0.035, "volume": 3562510.0, "close_time": 1766771999999, "quote_volume": 124735.11489, "trades": 1437, "taker_buy_base": 1774610.0, "taker_buy_quote": 62157.42665 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.03501, "high": 0.0351, "low": 0.03494, "close": 0.03502, "volume": 1458553.0, "close_time": 1766775599999, "quote_volume": 51079.95162, "trades": 682, "taker_buy_base": 788782.0, "taker_buy_quote": 27624.16689 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.03502, "high": 0.03586, "low": 0.03499, "close": 0.03577, "volume": 7368678.0, "close_time": 1766779199999, "quote_volume": 262079.30772, "trades": 2294, "taker_buy_base": 5193030.0, "taker_buy_quote": 184629.35201 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.03578, "high": 0.03586, "low": 0.03561, "close": 0.03569, "volume": 3306549.0, "close_time": 1766782799999, "quote_volume": 118148.38635, "trades": 1148, "taker_buy_base": 1748455.0, "taker_buy_quote": 62475.63458 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0357, "high": 0.0367, "low": 0.03565, "close": 0.0365, "volume": 17566713.0, "close_time": 1766786399999, "quote_volume": 637084.71896, "trades": 5190, "taker_buy_base": 10575111.0, "taker_buy_quote": 383344.14825 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.03651, "high": 0.03695, "low": 0.03635, "close": 0.03647, "volume": 10314405.0, "close_time": 1766789999999, "quote_volume": 379073.52056, "trades": 3128, "taker_buy_base": 4785556.0, "taker_buy_quote": 175867.83539 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.03646, "high": 0.0366, "low": 0.03615, "close": 0.0366, "volume": 4205783.0, "close_time": 1766793599999, "quote_volume": 152905.34853, "trades": 1774, "taker_buy_base": 2374924.0, "taker_buy_quote": 86335.48341 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03659, "high": 0.03665, "low": 0.03608, "close": 0.03648, "volume": 5697883.0, "close_time": 1766797199999, "quote_volume": 207362.16452, "trades": 2274, "taker_buy_base": 2814579.0, "taker_buy_quote": 102449.5823 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.03648, "high": 0.03668, "low": 0.03621, "close": 0.03646, "volume": 5267605.0, "close_time": 1766800799999, "quote_volume": 191910.77801, "trades": 1999, "taker_buy_base": 3019910.0, "taker_buy_quote": 110029.89222 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.03645, "high": 0.03716, "low": 0.03642, "close": 0.03665, "volume": 15593207.0, "close_time": 1766804399999, "quote_volume": 574991.05929, "trades": 4527, "taker_buy_base": 6414425.0, "taker_buy_quote": 236370.15728 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.03665, "high": 0.03686, "low": 0.03656, "close": 0.03665, "volume": 4661515.0, "close_time": 1766807999999, "quote_volume": 170998.47179, "trades": 1405, "taker_buy_base": 2905317.0, "taker_buy_quote": 106578.38404 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.03666, "high": 0.03687, "low": 0.03644, "close": 0.03645, "volume": 2120388.0, "close_time": 1766811599999, "quote_volume": 77611.05391, "trades": 875, "taker_buy_base": 853173.0, "taker_buy_quote": 31256.37288 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.03646, "high": 0.0366, "low": 0.03627, "close": 0.0363, "volume": 1861461.0, "close_time": 1766815199999, "quote_volume": 67747.48415, "trades": 684, "taker_buy_base": 878055.0, "taker_buy_quote": 31967.74986 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.03631, "high": 0.03639, "low": 0.03627, "close": 0.03633, "volume": 1684412.0, "close_time": 1766818799999, "quote_volume": 61191.86726, "trades": 633, "taker_buy_base": 1020760.0, "taker_buy_quote": 37082.60854 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.03633, "high": 0.03644, "low": 0.03613, "close": 0.03621, "volume": 2207102.0, "close_time": 1766822399999, "quote_volume": 80119.10479, "trades": 710, "taker_buy_base": 1039608.0, "taker_buy_quote": 37741.15458 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0362, "high": 0.03624, "low": 0.03602, "close": 0.0361, "volume": 2278474.0, "close_time": 1766825999999, "quote_volume": 82279.94499, "trades": 780, "taker_buy_base": 771568.0, "taker_buy_quote": 27863.57676 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.03609, "high": 0.03613, "low": 0.03588, "close": 0.0359, "volume": 2562142.0, "close_time": 1766829599999, "quote_volume": 92222.86382, "trades": 805, "taker_buy_base": 1416200.0, "taker_buy_quote": 50980.82519 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.03591, "high": 0.03614, "low": 0.03567, "close": 0.03594, "volume": 2626557.0, "close_time": 1766833199999, "quote_volume": 94255.52308, "trades": 1275, "taker_buy_base": 1057267.0, "taker_buy_quote": 37988.96436 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.03593, "high": 0.0363, "low": 0.03593, "close": 0.03614, "volume": 2040083.0, "close_time": 1766836799999, "quote_volume": 73703.59356, "trades": 949, "taker_buy_base": 931574.0, "taker_buy_quote": 33649.43413 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.03615, "high": 0.03636, "low": 0.03603, "close": 0.03621, "volume": 4914139.0, "close_time": 1766840399999, "quote_volume": 177869.15409, "trades": 1297, "taker_buy_base": 1357418.0, "taker_buy_quote": 49143.90551 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.03621, "high": 0.03636, "low": 0.03596, "close": 0.03616, "volume": 2686131.0, "close_time": 1766843999999, "quote_volume": 97058.64021, "trades": 1018, "taker_buy_base": 1141191.0, "taker_buy_quote": 41272.68218 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.03613, "high": 0.03653, "low": 0.03612, "close": 0.03643, "volume": 2209991.0, "close_time": 1766847599999, "quote_volume": 80154.25877, "trades": 1069, "taker_buy_base": 1334239.0, "taker_buy_quote": 48402.37147 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.03643, "high": 0.03654, "low": 0.0363, "close": 0.03652, "volume": 1887832.0, "close_time": 1766851199999, "quote_volume": 68734.96616, "trades": 776, "taker_buy_base": 887543.0, "taker_buy_quote": 32336.3331 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.03651, "high": 0.03658, "low": 0.03625, "close": 0.03637, "volume": 1499872.0, "close_time": 1766854799999, "quote_volume": 54577.57862, "trades": 589, "taker_buy_base": 1111155.0, "taker_buy_quote": 40425.52428 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.03639, "high": 0.03651, "low": 0.03636, "close": 0.03647, "volume": 968411.0, "close_time": 1766858399999, "quote_volume": 35283.96144, "trades": 370, "taker_buy_base": 603861.0, "taker_buy_quote": 22012.31317 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.03649, "high": 0.03649, "low": 0.03627, "close": 0.03631, "volume": 871651.0, "close_time": 1766861999999, "quote_volume": 31696.0504, "trades": 498, "taker_buy_base": 303027.0, "taker_buy_quote": 11016.97093 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.03631, "high": 0.0364, "low": 0.03623, "close": 0.03625, "volume": 1261382.0, "close_time": 1766865599999, "quote_volume": 45789.215, "trades": 514, "taker_buy_base": 625949.0, "taker_buy_quote": 22730.48892 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03626, "high": 0.03636, "low": 0.03618, "close": 0.03621, "volume": 1127812.0, "close_time": 1766869199999, "quote_volume": 40913.27441, "trades": 599, "taker_buy_base": 652277.0, "taker_buy_quote": 23679.05133 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.03621, "high": 0.0364, "low": 0.0362, "close": 0.03636, "volume": 927909.0, "close_time": 1766872799999, "quote_volume": 33717.44974, "trades": 435, "taker_buy_base": 477130.0, "taker_buy_quote": 17336.18192 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.03637, "high": 0.03651, "low": 0.0361, "close": 0.0363, "volume": 4268885.0, "close_time": 1766876399999, "quote_volume": 154759.65516, "trades": 1238, "taker_buy_base": 2688275.0, "taker_buy_quote": 97477.96945 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.03631, "high": 0.0366, "low": 0.03628, "close": 0.03644, "volume": 2218824.0, "close_time": 1766879999999, "quote_volume": 80738.14086, "trades": 1016, "taker_buy_base": 1304627.0, "taker_buy_quote": 47467.61325 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03644, "high": 0.03679, "low": 0.03644, "close": 0.03677, "volume": 6590725.0, "close_time": 1766883599999, "quote_volume": 241722.61625, "trades": 1704, "taker_buy_base": 2525621.0, "taker_buy_quote": 92584.34935 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.03678, "high": 0.03713, "low": 0.03648, "close": 0.03668, "volume": 10943548.0, "close_time": 1766887199999, "quote_volume": 402411.68021, "trades": 2373, "taker_buy_base": 6032764.0, "taker_buy_quote": 221681.60948 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.03667, "high": 0.03677, "low": 0.0365, "close": 0.03657, "volume": 1618964.0, "close_time": 1766890799999, "quote_volume": 59254.10362, "trades": 666, "taker_buy_base": 893560.0, "taker_buy_quote": 32707.25668 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.03657, "high": 0.03662, "low": 0.03648, "close": 0.03651, "volume": 636706.0, "close_time": 1766894399999, "quote_volume": 23266.20251, "trades": 301, "taker_buy_base": 464040.0, "taker_buy_quote": 16956.58194 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0365, "high": 0.03665, "low": 0.03641, "close": 0.03659, "volume": 3412587.0, "close_time": 1766897999999, "quote_volume": 124654.12945, "trades": 873, "taker_buy_base": 1740068.0, "taker_buy_quote": 63551.29814 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.03659, "high": 0.03693, "low": 0.0365, "close": 0.03678, "volume": 7364158.0, "close_time": 1766901599999, "quote_volume": 270342.77988, "trades": 1440, "taker_buy_base": 5086427.0, "taker_buy_quote": 186645.43668 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.03678, "high": 0.03687, "low": 0.03676, "close": 0.03687, "volume": 659436.0, "close_time": 1766905199999, "quote_volume": 24266.38911, "trades": 390, "taker_buy_base": 312819.0, "taker_buy_quote": 11514.55589 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.03686, "high": 0.03698, "low": 0.03678, "close": 0.03686, "volume": 1780749.0, "close_time": 1766908799999, "quote_volume": 65633.12833, "trades": 670, "taker_buy_base": 939666.0, "taker_buy_quote": 34641.23682 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.03687, "high": 0.03699, "low": 0.03653, "close": 0.03662, "volume": 10695832.0, "close_time": 1766912399999, "quote_volume": 393218.69832, "trades": 1734, "taker_buy_base": 5780435.0, "taker_buy_quote": 212491.14826 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.03662, "high": 0.03675, "low": 0.03653, "close": 0.03657, "volume": 1181293.0, "close_time": 1766915999999, "quote_volume": 43258.63229, "trades": 495, "taker_buy_base": 633382.0, "taker_buy_quote": 23197.46829 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.03656, "high": 0.03668, "low": 0.03654, "close": 0.03655, "volume": 1241755.0, "close_time": 1766919599999, "quote_volume": 45433.02621, "trades": 596, "taker_buy_base": 693473.0, "taker_buy_quote": 25371.62948 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.03655, "high": 0.03662, "low": 0.03642, "close": 0.03651, "volume": 2370606.0, "close_time": 1766923199999, "quote_volume": 86563.00432, "trades": 671, "taker_buy_base": 1343143.0, "taker_buy_quote": 49044.17439 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03652, "high": 0.03694, "low": 0.03643, "close": 0.03655, "volume": 11795299.0, "close_time": 1766926799999, "quote_volume": 433168.39436, "trades": 2179, "taker_buy_base": 4165148.0, "taker_buy_quote": 152994.42799 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.03656, "high": 0.03673, "low": 0.03628, "close": 0.03651, "volume": 20062602.0, "close_time": 1766930399999, "quote_volume": 732522.01491, "trades": 3027, "taker_buy_base": 8381908.0, "taker_buy_quote": 305976.37779 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.03652, "high": 0.0366, "low": 0.03638, "close": 0.03646, "volume": 3394229.0, "close_time": 1766933999999, "quote_volume": 123920.21936, "trades": 1011, "taker_buy_base": 1210247.0, "taker_buy_quote": 44188.06619 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.03647, "high": 0.03672, "low": 0.03643, "close": 0.03657, "volume": 3081125.0, "close_time": 1766937599999, "quote_volume": 112720.87726, "trades": 818, "taker_buy_base": 1529635.0, "taker_buy_quote": 55967.17871 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03658, "high": 0.03677, "low": 0.03644, "close": 0.03659, "volume": 4483953.0, "close_time": 1766941199999, "quote_volume": 164101.82846, "trades": 1189, "taker_buy_base": 2517194.0, "taker_buy_quote": 92103.31507 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0366, "high": 0.03673, "low": 0.03641, "close": 0.03644, "volume": 2052148.0, "close_time": 1766944799999, "quote_volume": 75021.608, "trades": 789, "taker_buy_base": 1028800.0, "taker_buy_quote": 37620.72033 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.03645, "high": 0.03654, "low": 0.03623, "close": 0.03628, "volume": 5342733.0, "close_time": 1766948399999, "quote_volume": 194288.49224, "trades": 1601, "taker_buy_base": 1194640.0, "taker_buy_quote": 43491.72508 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.03627, "high": 0.03635, "low": 0.03602, "close": 0.03617, "volume": 3590974.0, "close_time": 1766951999999, "quote_volume": 129802.02197, "trades": 1152, "taker_buy_base": 1792303.0, "taker_buy_quote": 64781.70262 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.03616, "high": 0.03616, "low": 0.03597, "close": 0.03603, "volume": 1265246.0, "close_time": 1766955599999, "quote_volume": 45642.63626, "trades": 604, "taker_buy_base": 500309.0, "taker_buy_quote": 18047.01372 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.03603, "high": 0.03611, "low": 0.03583, "close": 0.03602, "volume": 1726964.0, "close_time": 1766959199999, "quote_volume": 62051.15903, "trades": 585, "taker_buy_base": 1040773.0, "taker_buy_quote": 37384.10791 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.03601, "high": 0.03629, "low": 0.03589, "close": 0.0362, "volume": 1374168.0, "close_time": 1766962799999, "quote_volume": 49540.42673, "trades": 551, "taker_buy_base": 793030.0, "taker_buy_quote": 28613.05731 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0362, "high": 0.03629, "low": 0.03604, "close": 0.03628, "volume": 921886.0, "close_time": 1766966399999, "quote_volume": 33312.56519, "trades": 426, "taker_buy_base": 479748.0, "taker_buy_quote": 17344.61377 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03628, "high": 0.03654, "low": 0.03623, "close": 0.03648, "volume": 1229463.0, "close_time": 1766969999999, "quote_volume": 44757.44413, "trades": 649, "taker_buy_base": 740303.0, "taker_buy_quote": 26956.01672 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.03647, "high": 0.03666, "low": 0.03628, "close": 0.03646, "volume": 1720326.0, "close_time": 1766973599999, "quote_volume": 62740.96367, "trades": 748, "taker_buy_base": 700387.0, "taker_buy_quote": 25577.26375 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.03647, "high": 0.03679, "low": 0.03638, "close": 0.03666, "volume": 2575847.0, "close_time": 1766977199999, "quote_volume": 94402.42059, "trades": 942, "taker_buy_base": 1031829.0, "taker_buy_quote": 37795.22464 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.03665, "high": 0.03696, "low": 0.03657, "close": 0.03689, "volume": 20427723.0, "close_time": 1766980799999, "quote_volume": 750211.5602, "trades": 3313, "taker_buy_base": 14440765.0, "taker_buy_quote": 530168.32664 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03688, "high": 0.03773, "low": 0.03678, "close": 0.03751, "volume": 21668565.0, "close_time": 1766984399999, "quote_volume": 811409.48684, "trades": 5086, "taker_buy_base": 7234950.0, "taker_buy_quote": 270538.54009 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0375, "high": 0.03753, "low": 0.03735, "close": 0.0374, "volume": 5992874.0, "close_time": 1766987999999, "quote_volume": 224320.23042, "trades": 1329, "taker_buy_base": 1506500.0, "taker_buy_quote": 56408.10197 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.03741, "high": 0.03794, "low": 0.03725, "close": 0.03758, "volume": 9774679.0, "close_time": 1766991599999, "quote_volume": 367824.33115, "trades": 3058, "taker_buy_base": 4492577.0, "taker_buy_quote": 169142.44444 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.03757, "high": 0.03832, "low": 0.03746, "close": 0.03819, "volume": 18179016.0, "close_time": 1766995199999, "quote_volume": 687522.26446, "trades": 5242, "taker_buy_base": 9129878.0, "taker_buy_quote": 345506.97215 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03818, "high": 0.03821, "low": 0.03771, "close": 0.0379, "volume": 6478628.0, "close_time": 1766998799999, "quote_volume": 245942.20221, "trades": 2248, "taker_buy_base": 2877163.0, "taker_buy_quote": 109191.31101 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.03791, "high": 0.03794, "low": 0.03718, "close": 0.03739, "volume": 17963436.0, "close_time": 1767002399999, "quote_volume": 672474.80225, "trades": 3854, "taker_buy_base": 8224130.0, "taker_buy_quote": 307940.59273 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0374, "high": 0.0385, "low": 0.03736, "close": 0.03777, "volume": 23259657.0, "close_time": 1767005999999, "quote_volume": 883336.27389, "trades": 5446, "taker_buy_base": 11190764.0, "taker_buy_quote": 424435.45092 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.03777, "high": 0.0381, "low": 0.03757, "close": 0.03763, "volume": 9132258.0, "close_time": 1767009599999, "quote_volume": 345682.71532, "trades": 2035, "taker_buy_base": 4490349.0, "taker_buy_quote": 169973.15601 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.03764, "high": 0.03775, "low": 0.03701, "close": 0.03734, "volume": 25687780.0, "close_time": 1767013199999, "quote_volume": 959670.41158, "trades": 4659, "taker_buy_base": 13919967.0, "taker_buy_quote": 520122.90954 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.03734, "high": 0.03756, "low": 0.03728, "close": 0.03736, "volume": 6388669.0, "close_time": 1767016799999, "quote_volume": 239050.98367, "trades": 1846, "taker_buy_base": 4357295.0, "taker_buy_quote": 163069.74435 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.03735, "high": 0.03761, "low": 0.03708, "close": 0.03718, "volume": 6269886.0, "close_time": 1767020399999, "quote_volume": 234100.21092, "trades": 2637, "taker_buy_base": 3135762.0, "taker_buy_quote": 117149.11295 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.03718, "high": 0.03749, "low": 0.03717, "close": 0.03724, "volume": 2518679.0, "close_time": 1767023999999, "quote_volume": 93929.60216, "trades": 1132, "taker_buy_base": 1325133.0, "taker_buy_quote": 49427.69006 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.03724, "high": 0.03724, "low": 0.0368, "close": 0.03701, "volume": 2504970.0, "close_time": 1767027599999, "quote_volume": 92705.1775, "trades": 911, "taker_buy_base": 1247839.0, "taker_buy_quote": 46170.25968 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.03701, "high": 0.03726, "low": 0.03689, "close": 0.0372, "volume": 1921566.0, "close_time": 1767031199999, "quote_volume": 71276.64495, "trades": 901, "taker_buy_base": 1116823.0, "taker_buy_quote": 41450.07865 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0372, "high": 0.0372, "low": 0.03668, "close": 0.03681, "volume": 2607217.0, "close_time": 1767034799999, "quote_volume": 96223.75999, "trades": 1073, "taker_buy_base": 1064521.0, "taker_buy_quote": 39288.79102 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0368, "high": 0.03703, "low": 0.03656, "close": 0.03681, "volume": 2383488.0, "close_time": 1767038399999, "quote_volume": 87703.81748, "trades": 1102, "taker_buy_base": 1094049.0, "taker_buy_quote": 40271.13734 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0368, "high": 0.0368, "low": 0.03645, "close": 0.03662, "volume": 1693645.0, "close_time": 1767041999999, "quote_volume": 62011.40402, "trades": 731, "taker_buy_base": 805601.0, "taker_buy_quote": 29495.9098 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.03662, "high": 0.03689, "low": 0.03662, "close": 0.0367, "volume": 1772002.0, "close_time": 1767045599999, "quote_volume": 65074.19716, "trades": 684, "taker_buy_base": 833473.0, "taker_buy_quote": 30612.11316 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.03668, "high": 0.03736, "low": 0.0366, "close": 0.03731, "volume": 9279144.0, "close_time": 1767049199999, "quote_volume": 343303.45693, "trades": 1772, "taker_buy_base": 3931414.0, "taker_buy_quote": 145288.32302 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.03729, "high": 0.03759, "low": 0.03671, "close": 0.03703, "volume": 22163355.0, "close_time": 1767052799999, "quote_volume": 822915.15187, "trades": 4493, "taker_buy_base": 11276676.0, "taker_buy_quote": 418716.59287 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03702, "high": 0.0371, "low": 0.03689, "close": 0.03692, "volume": 4838473.0, "close_time": 1767056399999, "quote_volume": 178926.18831, "trades": 1462, "taker_buy_base": 3337516.0, "taker_buy_quote": 123420.54276 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.03694, "high": 0.03712, "low": 0.03676, "close": 0.03701, "volume": 3923701.0, "close_time": 1767059999999, "quote_volume": 144994.4682, "trades": 1609, "taker_buy_base": 2467209.0, "taker_buy_quote": 91152.25915 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.037, "high": 0.03729, "low": 0.03697, "close": 0.03725, "volume": 2617029.0, "close_time": 1767063599999, "quote_volume": 97009.92789, "trades": 1174, "taker_buy_base": 911706.0, "taker_buy_quote": 33824.87299 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.03724, "high": 0.03734, "low": 0.03701, "close": 0.03726, "volume": 3046461.0, "close_time": 1767067199999, "quote_volume": 113369.99469, "trades": 803, "taker_buy_base": 2253116.0, "taker_buy_quote": 83874.4932 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.03727, "high": 0.03752, "low": 0.03688, "close": 0.03705, "volume": 13394374.0, "close_time": 1767070799999, "quote_volume": 496944.48851, "trades": 2340, "taker_buy_base": 6658706.0, "taker_buy_quote": 246616.01009 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.03706, "high": 0.03739, "low": 0.0367, "close": 0.03728, "volume": 3337338.0, "close_time": 1767074399999, "quote_volume": 123597.51706, "trades": 1337, "taker_buy_base": 1852339.0, "taker_buy_quote": 68596.95898 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.03731, "high": 0.03776, "low": 0.0372, "close": 0.03768, "volume": 4109824.0, "close_time": 1767077999999, "quote_volume": 154115.06505, "trades": 1515, "taker_buy_base": 2425974.0, "taker_buy_quote": 91050.49209 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0377, "high": 0.03772, "low": 0.0374, "close": 0.03755, "volume": 2418583.0, "close_time": 1767081599999, "quote_volume": 90777.91023, "trades": 947, "taker_buy_base": 1364675.0, "taker_buy_quote": 51208.27407 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.03754, "high": 0.03846, "low": 0.03751, "close": 0.03801, "volume": 7311441.0, "close_time": 1767085199999, "quote_volume": 278088.70317, "trades": 2848, "taker_buy_base": 3671672.0, "taker_buy_quote": 139638.15213 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.038, "high": 0.03811, "low": 0.03754, "close": 0.03768, "volume": 6615689.0, "close_time": 1767088799999, "quote_volume": 250131.37337, "trades": 1952, "taker_buy_base": 2843436.0, "taker_buy_quote": 107534.00573 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.03769, "high": 0.03803, "low": 0.03765, "close": 0.03789, "volume": 3393151.0, "close_time": 1767092399999, "quote_volume": 128441.18127, "trades": 955, "taker_buy_base": 1446796.0, "taker_buy_quote": 54759.96915 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.03789, "high": 0.03798, "low": 0.03761, "close": 0.03772, "volume": 3469445.0, "close_time": 1767095999999, "quote_volume": 131203.44228, "trades": 1378, "taker_buy_base": 1399533.0, "taker_buy_quote": 52926.55434 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.03773, "high": 0.03782, "low": 0.03752, "close": 0.03758, "volume": 2426549.0, "close_time": 1767099599999, "quote_volume": 91322.71713, "trades": 703, "taker_buy_base": 1266474.0, "taker_buy_quote": 47701.61112 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.03759, "high": 0.03775, "low": 0.03749, "close": 0.03758, "volume": 2075577.0, "close_time": 1767103199999, "quote_volume": 78061.74287, "trades": 893, "taker_buy_base": 815511.0, "taker_buy_quote": 30693.71034 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.03757, "high": 0.03776, "low": 0.03736, "close": 0.03766, "volume": 5388052.0, "close_time": 1767106799999, "quote_volume": 202241.73852, "trades": 1922, "taker_buy_base": 3569367.0, "taker_buy_quote": 133961.0041 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.03767, "high": 0.03813, "low": 0.03743, "close": 0.03811, "volume": 2717894.0, "close_time": 1767110399999, "quote_volume": 102427.43729, "trades": 1256, "taker_buy_base": 1407856.0, "taker_buy_quote": 53080.9754 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03811, "high": 0.03818, "low": 0.03762, "close": 0.03783, "volume": 4468027.0, "close_time": 1767113999999, "quote_volume": 169637.73012, "trades": 1560, "taker_buy_base": 2131558.0, "taker_buy_quote": 81004.21225 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.03783, "high": 0.03828, "low": 0.03782, "close": 0.03815, "volume": 6026307.0, "close_time": 1767117599999, "quote_volume": 229513.11685, "trades": 1997, "taker_buy_base": 3337823.0, "taker_buy_quote": 127102.47183 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.03814, "high": 0.03814, "low": 0.0378, "close": 0.03793, "volume": 2818163.0, "close_time": 1767121199999, "quote_volume": 107107.33623, "trades": 891, "taker_buy_base": 882996.0, "taker_buy_quote": 33531.74241 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.03793, "high": 0.0382, "low": 0.03771, "close": 0.03811, "volume": 2916368.0, "close_time": 1767124799999, "quote_volume": 110823.20673, "trades": 1301, "taker_buy_base": 1635610.0, "taker_buy_quote": 62182.44515 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0381, "high": 0.03825, "low": 0.03793, "close": 0.03822, "volume": 1991958.0, "close_time": 1767128399999, "quote_volume": 75864.77036, "trades": 826, "taker_buy_base": 1240352.0, "taker_buy_quote": 47262.49138 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.03821, "high": 0.03864, "low": 0.03818, "close": 0.03827, "volume": 7210226.0, "close_time": 1767131999999, "quote_volume": 277119.75726, "trades": 2042, "taker_buy_base": 2748930.0, "taker_buy_quote": 105610.6362 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.03828, "high": 0.04, "low": 0.03823, "close": 0.03966, "volume": 24382490.0, "close_time": 1767135599999, "quote_volume": 954060.99326, "trades": 7875, "taker_buy_base": 13429516.0, "taker_buy_quote": 526285.70152 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.03967, "high": 0.03989, "low": 0.03917, "close": 0.0397, "volume": 23616035.0, "close_time": 1767139199999, "quote_volume": 934299.27432, "trades": 6225, "taker_buy_base": 12344348.0, "taker_buy_quote": 488089.37831 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.03971, "high": 0.04004, "low": 0.03951, "close": 0.03983, "volume": 9166435.0, "close_time": 1767142799999, "quote_volume": 364746.21627, "trades": 3639, "taker_buy_base": 4640640.0, "taker_buy_quote": 184808.34767 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.03983, "high": 0.04044, "low": 0.03966, "close": 0.0402, "volume": 10144897.0, "close_time": 1767146399999, "quote_volume": 405677.16641, "trades": 3849, "taker_buy_base": 5339564.0, "taker_buy_quote": 213647.72456 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0402, "high": 0.04086, "low": 0.04003, "close": 0.04053, "volume": 19617064.0, "close_time": 1767149999999, "quote_volume": 793711.98091, "trades": 6432, "taker_buy_base": 9201881.0, "taker_buy_quote": 372554.4307 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.04054, "high": 0.04076, "low": 0.03993, "close": 0.04066, "volume": 14935264.0, "close_time": 1767153599999, "quote_volume": 603576.94705, "trades": 3922, "taker_buy_base": 7342337.0, "taker_buy_quote": 296759.64998 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.04066, "high": 0.04085, "low": 0.04049, "close": 0.04058, "volume": 4812793.0, "close_time": 1767157199999, "quote_volume": 195525.9443, "trades": 1939, "taker_buy_base": 1648202.0, "taker_buy_quote": 66961.65722 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.04057, "high": 0.04099, "low": 0.04052, "close": 0.04094, "volume": 7924180.0, "close_time": 1767160799999, "quote_volume": 322892.49274, "trades": 2892, "taker_buy_base": 4274037.0, "taker_buy_quote": 174123.73275 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.04093, "high": 0.04216, "low": 0.04079, "close": 0.04203, "volume": 27120186.0, "close_time": 1767164399999, "quote_volume": 1129663.64938, "trades": 10439, "taker_buy_base": 11473710.0, "taker_buy_quote": 477475.07506 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.04203, "high": 0.04332, "low": 0.04178, "close": 0.04296, "volume": 78336352.0, "close_time": 1767167999999, "quote_volume": 3333555.76462, "trades": 22383, "taker_buy_base": 47184846.0, "taker_buy_quote": 2007008.93729 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.04297, "high": 0.04439, "low": 0.04245, "close": 0.04414, "volume": 94249357.0, "close_time": 1767171599999, "quote_volume": 4083502.39855, "trades": 39847, "taker_buy_base": 50165780.0, "taker_buy_quote": 2171235.17038 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.04414, "high": 0.04573, "low": 0.04411, "close": 0.04475, "volume": 107636093.0, "close_time": 1767175199999, "quote_volume": 4831367.43216, "trades": 50593, "taker_buy_base": 59751355.0, "taker_buy_quote": 2681316.59844 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.04478, "high": 0.04592, "low": 0.04353, "close": 0.04373, "volume": 60788313.0, "close_time": 1767178799999, "quote_volume": 2726980.92024, "trades": 28370, "taker_buy_base": 28550513.0, "taker_buy_quote": 1280643.17934 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.04373, "high": 0.04461, "low": 0.04316, "close": 0.0442, "volume": 43414779.0, "close_time": 1767182399999, "quote_volume": 1902867.7333, "trades": 17957, "taker_buy_base": 21207765.0, "taker_buy_quote": 929360.85462 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.04421, "high": 0.04451, "low": 0.0433, "close": 0.04379, "volume": 30287760.0, "close_time": 1767185999999, "quote_volume": 1327676.10919, "trades": 10691, "taker_buy_base": 12809702.0, "taker_buy_quote": 561681.75922 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.04379, "high": 0.04487, "low": 0.04358, "close": 0.04396, "volume": 37040653.0, "close_time": 1767189599999, "quote_volume": 1641234.88783, "trades": 12059, "taker_buy_base": 14526166.0, "taker_buy_quote": 643355.55177 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.04399, "high": 0.04538, "low": 0.04399, "close": 0.045, "volume": 25522168.0, "close_time": 1767193199999, "quote_volume": 1141547.63824, "trades": 9791, "taker_buy_base": 10951577.0, "taker_buy_quote": 490069.53182 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.04501, "high": 0.04545, "low": 0.04455, "close": 0.04512, "volume": 20747966.0, "close_time": 1767196799999, "quote_volume": 932131.22767, "trades": 8734, "taker_buy_base": 10545072.0, "taker_buy_quote": 473870.75087 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.04511, "high": 0.04542, "low": 0.04414, "close": 0.04467, "volume": 16888893.0, "close_time": 1767200399999, "quote_volume": 757606.6638, "trades": 8195, "taker_buy_base": 8095010.0, "taker_buy_quote": 363426.97419 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.04469, "high": 0.04476, "low": 0.04392, "close": 0.04399, "volume": 21536484.0, "close_time": 1767203999999, "quote_volume": 953061.21323, "trades": 7407, "taker_buy_base": 7028458.0, "taker_buy_quote": 310921.58984 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.04398, "high": 0.04401, "low": 0.0435, "close": 0.04365, "volume": 11614308.0, "close_time": 1767207599999, "quote_volume": 508330.43035, "trades": 4906, "taker_buy_base": 4699929.0, "taker_buy_quote": 205754.50762 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.04364, "high": 0.04397, "low": 0.04331, "close": 0.04357, "volume": 9420111.0, "close_time": 1767211199999, "quote_volume": 411171.02748, "trades": 4109, "taker_buy_base": 3037180.0, "taker_buy_quote": 132577.96293 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.04357, "high": 0.04394, "low": 0.04333, "close": 0.04368, "volume": 10760251.0, "close_time": 1767214799999, "quote_volume": 469395.16997, "trades": 4492, "taker_buy_base": 4881528.0, "taker_buy_quote": 213002.18627 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.04367, "high": 0.04367, "low": 0.04288, "close": 0.04301, "volume": 13070108.0, "close_time": 1767218399999, "quote_volume": 563873.8398, "trades": 4895, "taker_buy_base": 4140038.0, "taker_buy_quote": 178643.26152 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.043, "high": 0.04327, "low": 0.04256, "close": 0.0429, "volume": 12069913.0, "close_time": 1767221999999, "quote_volume": 517556.02597, "trades": 3367, "taker_buy_base": 3768313.0, "taker_buy_quote": 161791.88687 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.04288, "high": 0.04288, "low": 0.04218, "close": 0.04228, "volume": 12849898.0, "close_time": 1767225599999, "quote_volume": 546753.99696, "trades": 5091, "taker_buy_base": 4973690.0, "taker_buy_quote": 211700.14531 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.04227, "high": 0.043, "low": 0.04198, "close": 0.04241, "volume": 17569021.0, "close_time": 1767229199999, "quote_volume": 746079.18008, "trades": 7993, "taker_buy_base": 7596216.0, "taker_buy_quote": 323021.5932 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0424, "high": 0.04305, "low": 0.04234, "close": 0.04248, "volume": 21178132.0, "close_time": 1767232799999, "quote_volume": 904428.91449, "trades": 7324, "taker_buy_base": 10236488.0, "taker_buy_quote": 437313.29529 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.04248, "high": 0.04299, "low": 0.042, "close": 0.04227, "volume": 15267944.0, "close_time": 1767236399999, "quote_volume": 647389.21508, "trades": 4864, "taker_buy_base": 7846166.0, "taker_buy_quote": 332600.29144 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.04228, "high": 0.04279, "low": 0.04228, "close": 0.04247, "volume": 7376111.0, "close_time": 1767239999999, "quote_volume": 313728.97896, "trades": 2628, "taker_buy_base": 4797934.0, "taker_buy_quote": 204095.34189 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.04248, "high": 0.04289, "low": 0.04238, "close": 0.04288, "volume": 7058086.0, "close_time": 1767243599999, "quote_volume": 301053.2047, "trades": 2599, "taker_buy_base": 4129879.0, "taker_buy_quote": 176157.90165 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.04287, "high": 0.04331, "low": 0.04233, "close": 0.04238, "volume": 12579690.0, "close_time": 1767247199999, "quote_volume": 538488.48005, "trades": 3640, "taker_buy_base": 6222147.0, "taker_buy_quote": 266677.66351 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.04238, "high": 0.04277, "low": 0.0422, "close": 0.04246, "volume": 10020636.0, "close_time": 1767250799999, "quote_volume": 426132.75177, "trades": 2287, "taker_buy_base": 6023061.0, "taker_buy_quote": 256017.54762 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.04247, "high": 0.04293, "low": 0.04247, "close": 0.04274, "volume": 5031404.0, "close_time": 1767254399999, "quote_volume": 214734.62578, "trades": 2170, "taker_buy_base": 2701431.0, "taker_buy_quote": 115283.92474 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.04272, "high": 0.04295, "low": 0.04229, "close": 0.04233, "volume": 4697323.0, "close_time": 1767257999999, "quote_volume": 200315.18028, "trades": 1749, "taker_buy_base": 2381943.0, "taker_buy_quote": 101728.7558 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.04233, "high": 0.0427, "low": 0.04225, "close": 0.04241, "volume": 5273064.0, "close_time": 1767261599999, "quote_volume": 224089.53715, "trades": 2038, "taker_buy_base": 3078480.0, "taker_buy_quote": 130884.7922 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.04242, "high": 0.0426, "low": 0.04231, "close": 0.04245, "volume": 2488345.0, "close_time": 1767265199999, "quote_volume": 105682.65115, "trades": 1080, "taker_buy_base": 1172141.0, "taker_buy_quote": 49799.44654 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.04244, "high": 0.04273, "low": 0.0424, "close": 0.04249, "volume": 3827348.0, "close_time": 1767268799999, "quote_volume": 162932.03674, "trades": 1554, "taker_buy_base": 2148934.0, "taker_buy_quote": 91517.27088 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.04248, "high": 0.04266, "low": 0.042, "close": 0.04212, "volume": 7285847.0, "close_time": 1767272399999, "quote_volume": 307842.89305, "trades": 2733, "taker_buy_base": 3412775.0, "taker_buy_quote": 144187.688 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.04211, "high": 0.04211, "low": 0.04151, "close": 0.04186, "volume": 12522186.0, "close_time": 1767275999999, "quote_volume": 522964.67087, "trades": 3650, "taker_buy_base": 4803532.0, "taker_buy_quote": 200597.20571 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.04185, "high": 0.04217, "low": 0.04164, "close": 0.04167, "volume": 6390187.0, "close_time": 1767279599999, "quote_volume": 267681.89298, "trades": 2417, "taker_buy_base": 3259409.0, "taker_buy_quote": 136565.96431 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.04167, "high": 0.04213, "low": 0.04167, "close": 0.04193, "volume": 7343722.0, "close_time": 1767283199999, "quote_volume": 308031.49395, "trades": 2839, "taker_buy_base": 5125301.0, "taker_buy_quote": 215038.97144 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.04192, "high": 0.04207, "low": 0.04163, "close": 0.04169, "volume": 5230616.0, "close_time": 1767286799999, "quote_volume": 218994.434, "trades": 2512, "taker_buy_base": 1997742.0, "taker_buy_quote": 83687.53513 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.04169, "high": 0.04196, "low": 0.04159, "close": 0.04177, "volume": 5852741.0, "close_time": 1767290399999, "quote_volume": 244469.01666, "trades": 2077, "taker_buy_base": 3465601.0, "taker_buy_quote": 144782.83032 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.04177, "high": 0.04186, "low": 0.04163, "close": 0.04165, "volume": 2739806.0, "close_time": 1767293999999, "quote_volume": 114443.8994, "trades": 1157, "taker_buy_base": 1471136.0, "taker_buy_quote": 61463.085 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.04165, "high": 0.04185, "low": 0.04146, "close": 0.04168, "volume": 2845564.0, "close_time": 1767297599999, "quote_volume": 118434.10329, "trades": 1335, "taker_buy_base": 1405587.0, "taker_buy_quote": 58531.27691 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.04167, "high": 0.042, "low": 0.04162, "close": 0.04174, "volume": 6506441.0, "close_time": 1767301199999, "quote_volume": 272216.88568, "trades": 1957, "taker_buy_base": 2166420.0, "taker_buy_quote": 90541.32099 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.04174, "high": 0.04188, "low": 0.04165, "close": 0.04166, "volume": 3227304.0, "close_time": 1767304799999, "quote_volume": 134786.18598, "trades": 1009, "taker_buy_base": 910323.0, "taker_buy_quote": 38004.94321 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.04165, "high": 0.04175, "low": 0.04157, "close": 0.04161, "volume": 1877029.0, "close_time": 1767308399999, "quote_volume": 78181.37555, "trades": 744, "taker_buy_base": 1033765.0, "taker_buy_quote": 43060.36966 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.04162, "high": 0.04163, "low": 0.04105, "close": 0.0411, "volume": 6456974.0, "close_time": 1767311999999, "quote_volume": 266738.28229, "trades": 1888, "taker_buy_base": 2567822.0, "taker_buy_quote": 105854.1517 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.04111, "high": 0.04219, "low": 0.04111, "close": 0.04217, "volume": 11057931.0, "close_time": 1767315599999, "quote_volume": 460760.39303, "trades": 4082, "taker_buy_base": 7509016.0, "taker_buy_quote": 312679.81881 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.04216, "high": 0.0444, "low": 0.04183, "close": 0.04311, "volume": 24486420.0, "close_time": 1767319199999, "quote_volume": 1058505.83365, "trades": 10661, "taker_buy_base": 10275935.0, "taker_buy_quote": 443676.4631 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0431, "high": 0.04371, "low": 0.04227, "close": 0.04292, "volume": 18422103.0, "close_time": 1767322799999, "quote_volume": 792908.75508, "trades": 8422, "taker_buy_base": 8526632.0, "taker_buy_quote": 367001.11311 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.04289, "high": 0.04342, "low": 0.04262, "close": 0.04342, "volume": 6427913.0, "close_time": 1767326399999, "quote_volume": 276146.89611, "trades": 3021, "taker_buy_base": 2900101.0, "taker_buy_quote": 124636.4808 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.04341, "high": 0.04388, "low": 0.04276, "close": 0.04329, "volume": 10424334.0, "close_time": 1767329999999, "quote_volume": 451493.88617, "trades": 4428, "taker_buy_base": 3924750.0, "taker_buy_quote": 169955.20867 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.04329, "high": 0.04648, "low": 0.04327, "close": 0.04482, "volume": 110777681.0, "close_time": 1767333599999, "quote_volume": 5015925.17541, "trades": 41307, "taker_buy_base": 51143111.0, "taker_buy_quote": 2317985.53789 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.04482, "high": 0.04489, "low": 0.04362, "close": 0.04387, "volume": 14440432.0, "close_time": 1767337199999, "quote_volume": 640040.45861, "trades": 7014, "taker_buy_base": 5880793.0, "taker_buy_quote": 260713.31485 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.04389, "high": 0.04481, "low": 0.04342, "close": 0.04476, "volume": 20012315.0, "close_time": 1767340799999, "quote_volume": 884483.06879, "trades": 8610, "taker_buy_base": 10085519.0, "taker_buy_quote": 445816.96858 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.04477, "high": 0.04538, "low": 0.04373, "close": 0.04414, "volume": 27381858.0, "close_time": 1767344399999, "quote_volume": 1220503.25031, "trades": 13560, "taker_buy_base": 12694879.0, "taker_buy_quote": 565154.34272 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.04414, "high": 0.04421, "low": 0.04386, "close": 0.04403, "volume": 4981693.0, "close_time": 1767347999999, "quote_volume": 219312.51161, "trades": 2841, "taker_buy_base": 2165481.0, "taker_buy_quote": 95328.96754 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.04402, "high": 0.04444, "low": 0.0438, "close": 0.04431, "volume": 7212524.0, "close_time": 1767351599999, "quote_volume": 318279.71678, "trades": 3267, "taker_buy_base": 3815766.0, "taker_buy_quote": 168553.63293 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0443, "high": 0.0446, "low": 0.04394, "close": 0.04411, "volume": 7501204.0, "close_time": 1767355199999, "quote_volume": 331903.40117, "trades": 3521, "taker_buy_base": 3715317.0, "taker_buy_quote": 164341.98066 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0441, "high": 0.04415, "low": 0.04336, "close": 0.0436, "volume": 11384916.0, "close_time": 1767358799999, "quote_volume": 497602.84552, "trades": 3686, "taker_buy_base": 4068073.0, "taker_buy_quote": 177854.71514 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.04359, "high": 0.0436, "low": 0.04324, "close": 0.04331, "volume": 5178377.0, "close_time": 1767362399999, "quote_volume": 224861.40468, "trades": 2222, "taker_buy_base": 2490904.0, "taker_buy_quote": 108150.31205 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.04332, "high": 0.04402, "low": 0.04332, "close": 0.04392, "volume": 8028688.0, "close_time": 1767365999999, "quote_volume": 350725.99817, "trades": 3167, "taker_buy_base": 4098290.0, "taker_buy_quote": 178930.03283 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.04393, "high": 0.044, "low": 0.04357, "close": 0.04364, "volume": 2806166.0, "close_time": 1767369599999, "quote_volume": 122792.07184, "trades": 1697, "taker_buy_base": 1208370.0, "taker_buy_quote": 52904.73606 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.04364, "high": 0.04436, "low": 0.04348, "close": 0.04427, "volume": 6156737.0, "close_time": 1767373199999, "quote_volume": 270575.9016, "trades": 2456, "taker_buy_base": 2662131.0, "taker_buy_quote": 117004.92437 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.04426, "high": 0.0443, "low": 0.04345, "close": 0.04372, "volume": 11509942.0, "close_time": 1767376799999, "quote_volume": 505970.07144, "trades": 3719, "taker_buy_base": 5064249.0, "taker_buy_quote": 222781.51401 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.04371, "high": 0.04392, "low": 0.04346, "close": 0.04369, "volume": 4366738.0, "close_time": 1767380399999, "quote_volume": 190868.30613, "trades": 1751, "taker_buy_base": 2067985.0, "taker_buy_quote": 90414.19557 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.04369, "high": 0.04392, "low": 0.04363, "close": 0.04383, "volume": 2375193.0, "close_time": 1767383999999, "quote_volume": 104015.75078, "trades": 1113, "taker_buy_base": 1137257.0, "taker_buy_quote": 49799.81802 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.04382, "high": 0.04384, "low": 0.04359, "close": 0.04373, "volume": 893917.0, "close_time": 1767387599999, "quote_volume": 39090.88065, "trades": 635, "taker_buy_base": 459709.0, "taker_buy_quote": 20100.53567 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.04373, "high": 0.04402, "low": 0.0436, "close": 0.04394, "volume": 1213181.0, "close_time": 1767391199999, "quote_volume": 53123.89226, "trades": 836, "taker_buy_base": 716699.0, "taker_buy_quote": 31398.32552 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.04393, "high": 0.04404, "low": 0.04382, "close": 0.04388, "volume": 1499172.0, "close_time": 1767394799999, "quote_volume": 65841.43547, "trades": 1082, "taker_buy_base": 745910.0, "taker_buy_quote": 32761.00797 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.04385, "high": 0.044, "low": 0.0438, "close": 0.04389, "volume": 2153207.0, "close_time": 1767398399999, "quote_volume": 94424.22723, "trades": 924, "taker_buy_base": 885936.0, "taker_buy_quote": 38868.02865 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.04389, "high": 0.04403, "low": 0.04364, "close": 0.04379, "volume": 4962150.0, "close_time": 1767401999999, "quote_volume": 217303.12871, "trades": 1799, "taker_buy_base": 2652836.0, "taker_buy_quote": 116165.52018 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.04379, "high": 0.04458, "low": 0.04365, "close": 0.04431, "volume": 6875292.0, "close_time": 1767405599999, "quote_volume": 304464.22347, "trades": 2839, "taker_buy_base": 3002519.0, "taker_buy_quote": 132949.4058 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.04431, "high": 0.04431, "low": 0.04365, "close": 0.0437, "volume": 6359523.0, "close_time": 1767409199999, "quote_volume": 279360.59543, "trades": 2067, "taker_buy_base": 1930021.0, "taker_buy_quote": 84774.19882 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.04371, "high": 0.04435, "low": 0.04369, "close": 0.04432, "volume": 6662124.0, "close_time": 1767412799999, "quote_volume": 293096.61927, "trades": 2398, "taker_buy_base": 2430964.0, "taker_buy_quote": 106992.31867 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.04433, "high": 0.04477, "low": 0.04412, "close": 0.04437, "volume": 6549777.0, "close_time": 1767416399999, "quote_volume": 291021.66704, "trades": 2572, "taker_buy_base": 3954490.0, "taker_buy_quote": 175826.25836 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.04437, "high": 0.04437, "low": 0.04398, "close": 0.04431, "volume": 2491022.0, "close_time": 1767419999999, "quote_volume": 110032.01054, "trades": 1302, "taker_buy_base": 984067.0, "taker_buy_quote": 43456.47261 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0443, "high": 0.04533, "low": 0.0443, "close": 0.04463, "volume": 7816091.0, "close_time": 1767423599999, "quote_volume": 350706.24169, "trades": 4086, "taker_buy_base": 4140129.0, "taker_buy_quote": 185934.88179 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.04465, "high": 0.04563, "low": 0.04439, "close": 0.04498, "volume": 12054650.0, "close_time": 1767427199999, "quote_volume": 542940.7572, "trades": 6503, "taker_buy_base": 5757456.0, "taker_buy_quote": 259353.6555 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.04498, "high": 0.04535, "low": 0.04456, "close": 0.0449, "volume": 33329209.0, "close_time": 1767430799999, "quote_volume": 1497814.12497, "trades": 8226, "taker_buy_base": 17381872.0, "taker_buy_quote": 780983.67662 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.04491, "high": 0.04518, "low": 0.04475, "close": 0.04493, "volume": 9101568.0, "close_time": 1767434399999, "quote_volume": 409259.14794, "trades": 3607, "taker_buy_base": 4700923.0, "taker_buy_quote": 211327.93254 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.04494, "high": 0.045, "low": 0.04425, "close": 0.04433, "volume": 12966926.0, "close_time": 1767437999999, "quote_volume": 578269.46652, "trades": 3934, "taker_buy_base": 6689100.0, "taker_buy_quote": 298384.06799 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.04434, "high": 0.04462, "low": 0.04422, "close": 0.04462, "volume": 3645385.0, "close_time": 1767441599999, "quote_volume": 161931.82883, "trades": 1774, "taker_buy_base": 1770060.0, "taker_buy_quote": 78615.1597 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.04462, "high": 0.04568, "low": 0.04445, "close": 0.04511, "volume": 15160707.0, "close_time": 1767445199999, "quote_volume": 681905.58946, "trades": 6244, "taker_buy_base": 7526412.0, "taker_buy_quote": 338448.67972 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0451, "high": 0.0462, "low": 0.04505, "close": 0.04583, "volume": 26226390.0, "close_time": 1767448799999, "quote_volume": 1199099.95029, "trades": 8063, "taker_buy_base": 11924651.0, "taker_buy_quote": 544395.4864 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.04584, "high": 0.04675, "low": 0.04495, "close": 0.04495, "volume": 22048207.0, "close_time": 1767452399999, "quote_volume": 1014461.56006, "trades": 9543, "taker_buy_base": 8745037.0, "taker_buy_quote": 401855.60396 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.04498, "high": 0.04533, "low": 0.04488, "close": 0.04514, "volume": 5716780.0, "close_time": 1767455999999, "quote_volume": 257602.2372, "trades": 2866, "taker_buy_base": 2595069.0, "taker_buy_quote": 116922.11686 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.04514, "high": 0.04568, "low": 0.04501, "close": 0.04567, "volume": 4818586.0, "close_time": 1767459599999, "quote_volume": 217994.39125, "trades": 2419, "taker_buy_base": 2419371.0, "taker_buy_quote": 109503.20973 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.04567, "high": 0.04576, "low": 0.04531, "close": 0.0456, "volume": 3617883.0, "close_time": 1767463199999, "quote_volume": 164693.38792, "trades": 1809, "taker_buy_base": 1774736.0, "taker_buy_quote": 80784.42135 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.04559, "high": 0.04588, "low": 0.04541, "close": 0.04575, "volume": 3667988.0, "close_time": 1767466799999, "quote_volume": 167529.4935, "trades": 1962, "taker_buy_base": 1887549.0, "taker_buy_quote": 86224.60875 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.04575, "high": 0.0461, "low": 0.04553, "close": 0.04567, "volume": 3654998.0, "close_time": 1767470399999, "quote_volume": 167573.19985, "trades": 2096, "taker_buy_base": 1362467.0, "taker_buy_quote": 62488.20312 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.04567, "high": 0.04569, "low": 0.04538, "close": 0.04565, "volume": 3229454.0, "close_time": 1767473999999, "quote_volume": 147045.82499, "trades": 1612, "taker_buy_base": 1321525.0, "taker_buy_quote": 60161.58995 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.04564, "high": 0.04592, "low": 0.04549, "close": 0.04559, "volume": 4582850.0, "close_time": 1767477599999, "quote_volume": 209572.48774, "trades": 2106, "taker_buy_base": 1731384.0, "taker_buy_quote": 79133.00105 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.04559, "high": 0.04565, "low": 0.04522, "close": 0.04558, "volume": 3540885.0, "close_time": 1767481199999, "quote_volume": 160744.57981, "trades": 1221, "taker_buy_base": 1860866.0, "taker_buy_quote": 84433.54698 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.04557, "high": 0.04569, "low": 0.04547, "close": 0.04564, "volume": 4420536.0, "close_time": 1767484799999, "quote_volume": 201357.64385, "trades": 1820, "taker_buy_base": 3320248.0, "taker_buy_quote": 151224.27748 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.04565, "high": 0.0461, "low": 0.04558, "close": 0.04591, "volume": 10388291.0, "close_time": 1767488399999, "quote_volume": 476026.67395, "trades": 4070, "taker_buy_base": 4086173.0, "taker_buy_quote": 187279.16659 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.04591, "high": 0.04621, "low": 0.04567, "close": 0.04613, "volume": 12246218.0, "close_time": 1767491999999, "quote_volume": 562506.43378, "trades": 3657, "taker_buy_base": 6406899.0, "taker_buy_quote": 294301.55339 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.04614, "high": 0.04617, "low": 0.04529, "close": 0.04539, "volume": 4016448.0, "close_time": 1767495599999, "quote_volume": 183029.67265, "trades": 1618, "taker_buy_base": 1811872.0, "taker_buy_quote": 82433.51695 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.04537, "high": 0.0461, "low": 0.04515, "close": 0.04584, "volume": 6840972.0, "close_time": 1767499199999, "quote_volume": 312601.67829, "trades": 2527, "taker_buy_base": 3742161.0, "taker_buy_quote": 171233.81514 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.04585, "high": 0.04626, "low": 0.04567, "close": 0.04575, "volume": 4364459.0, "close_time": 1767502799999, "quote_volume": 200813.51545, "trades": 1720, "taker_buy_base": 1619588.0, "taker_buy_quote": 74479.33033 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.04575, "high": 0.04607, "low": 0.04571, "close": 0.04582, "volume": 2127385.0, "close_time": 1767506399999, "quote_volume": 97635.97973, "trades": 1212, "taker_buy_base": 889719.0, "taker_buy_quote": 40838.97368 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.04583, "high": 0.04584, "low": 0.04539, "close": 0.04565, "volume": 4299228.0, "close_time": 1767509999999, "quote_volume": 196145.10372, "trades": 2181, "taker_buy_base": 1796893.0, "taker_buy_quote": 81911.80297 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.04567, "high": 0.04584, "low": 0.0456, "close": 0.04573, "volume": 3966011.0, "close_time": 1767513599999, "quote_volume": 181180.04828, "trades": 2092, "taker_buy_base": 1750894.0, "taker_buy_quote": 80001.92699 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.04573, "high": 0.04603, "low": 0.04528, "close": 0.04544, "volume": 10903170.0, "close_time": 1767517199999, "quote_volume": 497235.15405, "trades": 3417, "taker_buy_base": 4409824.0, "taker_buy_quote": 201103.83313 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.04545, "high": 0.04551, "low": 0.04487, "close": 0.0453, "volume": 6661980.0, "close_time": 1767520799999, "quote_volume": 300712.83126, "trades": 2823, "taker_buy_base": 3068895.0, "taker_buy_quote": 138542.58676 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.04531, "high": 0.04546, "low": 0.0451, "close": 0.04521, "volume": 3202136.0, "close_time": 1767524399999, "quote_volume": 144939.39018, "trades": 1558, "taker_buy_base": 1192001.0, "taker_buy_quote": 53986.74185 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.04522, "high": 0.04532, "low": 0.04488, "close": 0.04501, "volume": 5077195.0, "close_time": 1767527999999, "quote_volume": 228643.27097, "trades": 1753, "taker_buy_base": 2749530.0, "taker_buy_quote": 123795.64958 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.04501, "high": 0.04516, "low": 0.04478, "close": 0.04496, "volume": 6242914.0, "close_time": 1767531599999, "quote_volume": 280868.06453, "trades": 2993, "taker_buy_base": 3421150.0, "taker_buy_quote": 153933.96833 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.04495, "high": 0.04519, "low": 0.04455, "close": 0.04481, "volume": 9980340.0, "close_time": 1767535199999, "quote_volume": 446792.75133, "trades": 3474, "taker_buy_base": 4281877.0, "taker_buy_quote": 191761.7331 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.04482, "high": 0.04507, "low": 0.04464, "close": 0.04478, "volume": 4199555.0, "close_time": 1767538799999, "quote_volume": 188256.87996, "trades": 2011, "taker_buy_base": 1864651.0, "taker_buy_quote": 83655.39725 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.04477, "high": 0.04533, "low": 0.04475, "close": 0.04529, "volume": 7213803.0, "close_time": 1767542399999, "quote_volume": 325710.21237, "trades": 2617, "taker_buy_base": 2530431.0, "taker_buy_quote": 114113.76476 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.04528, "high": 0.04534, "low": 0.04502, "close": 0.04513, "volume": 3217600.0, "close_time": 1767545999999, "quote_volume": 145358.25135, "trades": 1650, "taker_buy_base": 1291583.0, "taker_buy_quote": 58388.29859 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.04512, "high": 0.04521, "low": 0.04489, "close": 0.04496, "volume": 3736652.0, "close_time": 1767549599999, "quote_volume": 168319.09054, "trades": 1229, "taker_buy_base": 2442744.0, "taker_buy_quote": 110014.05873 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.04496, "high": 0.04504, "low": 0.04465, "close": 0.04494, "volume": 5095151.0, "close_time": 1767553199999, "quote_volume": 228272.11484, "trades": 1592, "taker_buy_base": 3734404.0, "taker_buy_quote": 167300.70201 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.04494, "high": 0.04498, "low": 0.0446, "close": 0.04486, "volume": 3164352.0, "close_time": 1767556799999, "quote_volume": 141704.68989, "trades": 1873, "taker_buy_base": 1639639.0, "taker_buy_quote": 73445.65169 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.04486, "high": 0.04514, "low": 0.04477, "close": 0.04504, "volume": 2100149.0, "close_time": 1767560399999, "quote_volume": 94473.08343, "trades": 1067, "taker_buy_base": 1312169.0, "taker_buy_quote": 59048.25151 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.04504, "high": 0.04509, "low": 0.04484, "close": 0.04492, "volume": 2592025.0, "close_time": 1767563999999, "quote_volume": 116568.68497, "trades": 1352, "taker_buy_base": 1435843.0, "taker_buy_quote": 64582.87792 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.04492, "high": 0.04492, "low": 0.04463, "close": 0.04481, "volume": 1161767.0, "close_time": 1767567599999, "quote_volume": 52028.50764, "trades": 773, "taker_buy_base": 412953.0, "taker_buy_quote": 18495.51752 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0448, "high": 0.04491, "low": 0.04461, "close": 0.04463, "volume": 1034776.0, "close_time": 1767571199999, "quote_volume": 46298.13409, "trades": 718, "taker_buy_base": 373373.0, "taker_buy_quote": 16711.07224 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.04464, "high": 0.04518, "low": 0.0446, "close": 0.04515, "volume": 2239305.0, "close_time": 1767574799999, "quote_volume": 100327.75595, "trades": 1436, "taker_buy_base": 1029286.0, "taker_buy_quote": 46171.94966 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.04516, "high": 0.04622, "low": 0.04516, "close": 0.0458, "volume": 10171523.0, "close_time": 1767578399999, "quote_volume": 466018.94762, "trades": 4472, "taker_buy_base": 4119850.0, "taker_buy_quote": 188567.88465 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.04581, "high": 0.04622, "low": 0.04556, "close": 0.04586, "volume": 7935844.0, "close_time": 1767581999999, "quote_volume": 364321.75003, "trades": 3078, "taker_buy_base": 3610937.0, "taker_buy_quote": 165893.82662 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.04586, "high": 0.04586, "low": 0.04554, "close": 0.04574, "volume": 3677031.0, "close_time": 1767585599999, "quote_volume": 167963.86358, "trades": 1023, "taker_buy_base": 1004458.0, "taker_buy_quote": 45909.26677 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.04575, "high": 0.04644, "low": 0.04527, "close": 0.0461, "volume": 19372883.0, "close_time": 1767589199999, "quote_volume": 890797.64431, "trades": 6596, "taker_buy_base": 8695528.0, "taker_buy_quote": 399979.92713 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.04611, "high": 0.04636, "low": 0.04579, "close": 0.046, "volume": 7978226.0, "close_time": 1767592799999, "quote_volume": 366810.71776, "trades": 3265, "taker_buy_base": 3659444.0, "taker_buy_quote": 168191.95975 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.046, "high": 0.0466, "low": 0.04589, "close": 0.04618, "volume": 11426211.0, "close_time": 1767596399999, "quote_volume": 527332.02827, "trades": 4352, "taker_buy_base": 5339716.0, "taker_buy_quote": 246361.73401 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.04617, "high": 0.04698, "low": 0.04607, "close": 0.0464, "volume": 9194564.0, "close_time": 1767599999999, "quote_volume": 427222.72565, "trades": 4879, "taker_buy_base": 4634543.0, "taker_buy_quote": 215273.96977 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.04639, "high": 0.04662, "low": 0.04556, "close": 0.04589, "volume": 9162945.0, "close_time": 1767603599999, "quote_volume": 422537.83147, "trades": 3604, "taker_buy_base": 3606622.0, "taker_buy_quote": 166348.002 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.04589, "high": 0.04595, "low": 0.04501, "close": 0.04515, "volume": 11160218.0, "close_time": 1767607199999, "quote_volume": 507382.76957, "trades": 3095, "taker_buy_base": 6987409.0, "taker_buy_quote": 317811.63491 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.04517, "high": 0.0454, "low": 0.04489, "close": 0.04518, "volume": 11476021.0, "close_time": 1767610799999, "quote_volume": 517381.20199, "trades": 3814, "taker_buy_base": 5146221.0, "taker_buy_quote": 232192.94168 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.04517, "high": 0.0452, "low": 0.04473, "close": 0.0448, "volume": 3464461.0, "close_time": 1767614399999, "quote_volume": 155653.7965, "trades": 1589, "taker_buy_base": 1641141.0, "taker_buy_quote": 73733.6765 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.04482, "high": 0.0452, "low": 0.04463, "close": 0.04508, "volume": 2767044.0, "close_time": 1767617999999, "quote_volume": 124224.80801, "trades": 1832, "taker_buy_base": 1548993.0, "taker_buy_quote": 69584.92241 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.04508, "high": 0.04525, "low": 0.04473, "close": 0.04489, "volume": 2785150.0, "close_time": 1767621599999, "quote_volume": 125256.91693, "trades": 2048, "taker_buy_base": 962371.0, "taker_buy_quote": 43295.03969 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.04488, "high": 0.04523, "low": 0.04486, "close": 0.04504, "volume": 3358855.0, "close_time": 1767625199999, "quote_volume": 151231.64564, "trades": 2715, "taker_buy_base": 1379848.0, "taker_buy_quote": 62140.6411 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.04504, "high": 0.0455, "low": 0.04489, "close": 0.04533, "volume": 3500295.0, "close_time": 1767628799999, "quote_volume": 157986.12593, "trades": 2170, "taker_buy_base": 2105992.0, "taker_buy_quote": 95083.72459 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.04532, "high": 0.04558, "low": 0.04505, "close": 0.04557, "volume": 5687713.0, "close_time": 1767632399999, "quote_volume": 257435.7142, "trades": 3030, "taker_buy_base": 3041977.0, "taker_buy_quote": 137754.07601 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.04558, "high": 0.04574, "low": 0.04522, "close": 0.04564, "volume": 2024777.0, "close_time": 1767635999999, "quote_volume": 92081.78386, "trades": 1628, "taker_buy_base": 904120.0, "taker_buy_quote": 41131.49381 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.04563, "high": 0.04603, "low": 0.04552, "close": 0.04597, "volume": 3146796.0, "close_time": 1767639599999, "quote_volume": 144154.68713, "trades": 1991, "taker_buy_base": 1799809.0, "taker_buy_quote": 82471.17755 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.04596, "high": 0.04598, "low": 0.04552, "close": 0.04577, "volume": 3197486.0, "close_time": 1767643199999, "quote_volume": 146327.27517, "trades": 2280, "taker_buy_base": 1695386.0, "taker_buy_quote": 77608.43574 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.04578, "high": 0.0463, "low": 0.04552, "close": 0.04564, "volume": 9475495.0, "close_time": 1767646799999, "quote_volume": 434167.34571, "trades": 4933, "taker_buy_base": 4272704.0, "taker_buy_quote": 195731.90139 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.04563, "high": 0.04574, "low": 0.04545, "close": 0.04554, "volume": 5409501.0, "close_time": 1767650399999, "quote_volume": 246543.95744, "trades": 2323, "taker_buy_base": 1596080.0, "taker_buy_quote": 72740.56614 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.04555, "high": 0.04583, "low": 0.04548, "close": 0.04569, "volume": 2382809.0, "close_time": 1767653999999, "quote_volume": 108868.91277, "trades": 1423, "taker_buy_base": 1140632.0, "taker_buy_quote": 52101.86177 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.04569, "high": 0.04574, "low": 0.04555, "close": 0.04555, "volume": 4704409.0, "close_time": 1767657599999, "quote_volume": 214695.62085, "trades": 1694, "taker_buy_base": 2579041.0, "taker_buy_quote": 117692.22239 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.04554, "high": 0.04569, "low": 0.04511, "close": 0.04558, "volume": 9239702.0, "close_time": 1767661199999, "quote_volume": 419050.26378, "trades": 3088, "taker_buy_base": 4246525.0, "taker_buy_quote": 192619.03205 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.04558, "high": 0.04583, "low": 0.04541, "close": 0.04544, "volume": 3513020.0, "close_time": 1767664799999, "quote_volume": 160478.29511, "trades": 1267, "taker_buy_base": 1368362.0, "taker_buy_quote": 62533.57417 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.04545, "high": 0.04553, "low": 0.04436, "close": 0.04453, "volume": 12352807.0, "close_time": 1767668399999, "quote_volume": 553860.91312, "trades": 5624, "taker_buy_base": 3647232.0, "taker_buy_quote": 163312.11823 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.04451, "high": 0.04482, "low": 0.04448, "close": 0.04456, "volume": 7417441.0, "close_time": 1767671999999, "quote_volume": 331050.6246, "trades": 2393, "taker_buy_base": 4435494.0, "taker_buy_quote": 197975.93959 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.04456, "high": 0.04462, "low": 0.04432, "close": 0.04448, "volume": 4854670.0, "close_time": 1767675599999, "quote_volume": 215846.697, "trades": 1525, "taker_buy_base": 2384067.0, "taker_buy_quote": 106056.24294 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.04447, "high": 0.04457, "low": 0.04421, "close": 0.04438, "volume": 4095936.0, "close_time": 1767679199999, "quote_volume": 182041.37831, "trades": 1701, "taker_buy_base": 1991624.0, "taker_buy_quote": 88520.3528 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.04437, "high": 0.04473, "low": 0.04433, "close": 0.04454, "volume": 1975524.0, "close_time": 1767682799999, "quote_volume": 87897.51704, "trades": 1122, "taker_buy_base": 867731.0, "taker_buy_quote": 38622.75012 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.04454, "high": 0.04455, "low": 0.04352, "close": 0.04382, "volume": 10146126.0, "close_time": 1767686399999, "quote_volume": 446080.57536, "trades": 3499, "taker_buy_base": 3918778.0, "taker_buy_quote": 172269.8543 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.04383, "high": 0.04385, "low": 0.0433, "close": 0.04355, "volume": 15008266.0, "close_time": 1767689999999, "quote_volume": 654167.709, "trades": 5804, "taker_buy_base": 4795170.0, "taker_buy_quote": 208999.1013 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.04354, "high": 0.04394, "low": 0.04344, "close": 0.04394, "volume": 2517729.0, "close_time": 1767693599999, "quote_volume": 109963.07073, "trades": 1211, "taker_buy_base": 1338327.0, "taker_buy_quote": 58475.2019 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.04393, "high": 0.04409, "low": 0.04388, "close": 0.04397, "volume": 3627175.0, "close_time": 1767697199999, "quote_volume": 159537.41344, "trades": 1442, "taker_buy_base": 2250476.0, "taker_buy_quote": 98982.66693 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.04396, "high": 0.04413, "low": 0.04391, "close": 0.04404, "volume": 1421289.0, "close_time": 1767700799999, "quote_volume": 62590.37671, "trades": 1021, "taker_buy_base": 735279.0, "taker_buy_quote": 32380.76264 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.04405, "high": 0.04419, "low": 0.04403, "close": 0.04414, "volume": 1675663.0, "close_time": 1767704399999, "quote_volume": 73938.3737, "trades": 860, "taker_buy_base": 988476.0, "taker_buy_quote": 43623.25818 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.04414, "high": 0.04426, "low": 0.04396, "close": 0.04399, "volume": 2596783.0, "close_time": 1767707999999, "quote_volume": 114514.71329, "trades": 1078, "taker_buy_base": 1609560.0, "taker_buy_quote": 71004.17284 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.04399, "high": 0.04455, "low": 0.04378, "close": 0.04402, "volume": 6852561.0, "close_time": 1767711599999, "quote_volume": 302981.84526, "trades": 2806, "taker_buy_base": 3790055.0, "taker_buy_quote": 167638.91755 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.04402, "high": 0.04421, "low": 0.04336, "close": 0.04354, "volume": 6938254.0, "close_time": 1767715199999, "quote_volume": 302954.94898, "trades": 3063, "taker_buy_base": 2709809.0, "taker_buy_quote": 118293.84471 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.04354, "high": 0.04362, "low": 0.04251, "close": 0.04314, "volume": 24854700.0, "close_time": 1767718799999, "quote_volume": 1066243.44208, "trades": 7585, "taker_buy_base": 13145345.0, "taker_buy_quote": 563954.40622 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.04313, "high": 0.04328, "low": 0.04254, "close": 0.04263, "volume": 9047687.0, "close_time": 1767722399999, "quote_volume": 388026.00399, "trades": 2556, "taker_buy_base": 4180321.0, "taker_buy_quote": 179188.53394 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.04262, "high": 0.04335, "low": 0.04251, "close": 0.04323, "volume": 4326790.0, "close_time": 1767725999999, "quote_volume": 186812.93084, "trades": 1499, "taker_buy_base": 1209790.0, "taker_buy_quote": 52150.21498 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.04324, "high": 0.04336, "low": 0.04319, "close": 0.04324, "volume": 1807663.0, "close_time": 1767729599999, "quote_volume": 78242.73484, "trades": 1049, "taker_buy_base": 995494.0, "taker_buy_quote": 43094.84555 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.04324, "high": 0.04361, "low": 0.04321, "close": 0.0434, "volume": 2816948.0, "close_time": 1767733199999, "quote_volume": 122353.91757, "trades": 1405, "taker_buy_base": 1694597.0, "taker_buy_quote": 73607.57022 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0434, "high": 0.04412, "low": 0.04338, "close": 0.044, "volume": 8966142.0, "close_time": 1767736799999, "quote_volume": 392669.84234, "trades": 2851, "taker_buy_base": 6740169.0, "taker_buy_quote": 295085.10564 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.04401, "high": 0.04412, "low": 0.04361, "close": 0.04396, "volume": 7649413.0, "close_time": 1767740399999, "quote_volume": 335700.45457, "trades": 2022, "taker_buy_base": 3643934.0, "taker_buy_quote": 160165.90681 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.04396, "high": 0.04417, "low": 0.04396, "close": 0.04414, "volume": 1561837.0, "close_time": 1767743999999, "quote_volume": 68805.40348, "trades": 765, "taker_buy_base": 898243.0, "taker_buy_quote": 39563.02503 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.04414, "high": 0.0445, "low": 0.04371, "close": 0.04374, "volume": 2523916.0, "close_time": 1767747599999, "quote_volume": 111299.64742, "trades": 1412, "taker_buy_base": 1005693.0, "taker_buy_quote": 44427.31487 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.04375, "high": 0.04385, "low": 0.04345, "close": 0.04366, "volume": 2144817.0, "close_time": 1767751199999, "quote_volume": 93549.15687, "trades": 1072, "taker_buy_base": 677009.0, "taker_buy_quote": 29536.75144 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.04366, "high": 0.04366, "low": 0.04319, "close": 0.04357, "volume": 5406119.0, "close_time": 1767754799999, "quote_volume": 234536.75781, "trades": 1678, "taker_buy_base": 966050.0, "taker_buy_quote": 41963.93033 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.04358, "high": 0.04383, "low": 0.04324, "close": 0.04327, "volume": 1613548.0, "close_time": 1767758399999, "quote_volume": 70186.84367, "trades": 842, "taker_buy_base": 796694.0, "taker_buy_quote": 34700.36293 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.04328, "high": 0.04339, "low": 0.04301, "close": 0.04303, "volume": 3157357.0, "close_time": 1767761999999, "quote_volume": 136176.38951, "trades": 916, "taker_buy_base": 1984999.0, "taker_buy_quote": 85580.00571 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.04302, "high": 0.04326, "low": 0.04295, "close": 0.043, "volume": 1874707.0, "close_time": 1767765599999, "quote_volume": 80792.5163, "trades": 1054, "taker_buy_base": 801094.0, "taker_buy_quote": 34512.68582 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.04299, "high": 0.04312, "low": 0.04284, "close": 0.04311, "volume": 2308925.0, "close_time": 1767769199999, "quote_volume": 99226.42817, "trades": 1178, "taker_buy_base": 1186729.0, "taker_buy_quote": 51005.10684 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.04311, "high": 0.04361, "low": 0.04311, "close": 0.04342, "volume": 1884730.0, "close_time": 1767772799999, "quote_volume": 81764.61279, "trades": 881, "taker_buy_base": 855324.0, "taker_buy_quote": 37088.50904 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.04343, "high": 0.0438, "low": 0.04342, "close": 0.04375, "volume": 2265991.0, "close_time": 1767776399999, "quote_volume": 98700.24109, "trades": 1187, "taker_buy_base": 924746.0, "taker_buy_quote": 40292.8013 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.04374, "high": 0.04394, "low": 0.04315, "close": 0.0434, "volume": 4107706.0, "close_time": 1767779999999, "quote_volume": 178947.19779, "trades": 2137, "taker_buy_base": 1856568.0, "taker_buy_quote": 80946.2978 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.04339, "high": 0.04371, "low": 0.04329, "close": 0.04347, "volume": 2443256.0, "close_time": 1767783599999, "quote_volume": 106355.44744, "trades": 1098, "taker_buy_base": 954270.0, "taker_buy_quote": 41531.12021 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.04346, "high": 0.04356, "low": 0.04336, "close": 0.0435, "volume": 1902742.0, "close_time": 1767787199999, "quote_volume": 82681.51167, "trades": 1030, "taker_buy_base": 777562.0, "taker_buy_quote": 33790.82055 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.04349, "high": 0.04352, "low": 0.04309, "close": 0.04313, "volume": 1322068.0, "close_time": 1767790799999, "quote_volume": 57177.36108, "trades": 866, "taker_buy_base": 538779.0, "taker_buy_quote": 23303.53094 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.04314, "high": 0.04342, "low": 0.04309, "close": 0.04324, "volume": 2544298.0, "close_time": 1767794399999, "quote_volume": 110126.69914, "trades": 1487, "taker_buy_base": 1365648.0, "taker_buy_quote": 59128.40328 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.04326, "high": 0.04345, "low": 0.04282, "close": 0.04325, "volume": 4191476.0, "close_time": 1767797999999, "quote_volume": 180706.07994, "trades": 2795, "taker_buy_base": 1444759.0, "taker_buy_quote": 62343.94451 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.04327, "high": 0.04327, "low": 0.04259, "close": 0.04286, "volume": 4375136.0, "close_time": 1767801599999, "quote_volume": 187350.99793, "trades": 3212, "taker_buy_base": 1891570.0, "taker_buy_quote": 80985.28915 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.04285, "high": 0.04323, "low": 0.04266, "close": 0.04268, "volume": 9608734.0, "close_time": 1767805199999, "quote_volume": 413086.69271, "trades": 3333, "taker_buy_base": 3594181.0, "taker_buy_quote": 154566.21517 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.04269, "high": 0.04313, "low": 0.04262, "close": 0.04281, "volume": 3605813.0, "close_time": 1767808799999, "quote_volume": 154478.95696, "trades": 1593, "taker_buy_base": 2082096.0, "taker_buy_quote": 89256.16568 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.04281, "high": 0.04306, "low": 0.04269, "close": 0.04291, "volume": 1939776.0, "close_time": 1767812399999, "quote_volume": 83106.17175, "trades": 1133, "taker_buy_base": 1203167.0, "taker_buy_quote": 51533.17624 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.04292, "high": 0.04368, "low": 0.04278, "close": 0.04347, "volume": 5918117.0, "close_time": 1767815999999, "quote_volume": 256272.11149, "trades": 1785, "taker_buy_base": 3659641.0, "taker_buy_quote": 158349.78824 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.04346, "high": 0.04362, "low": 0.04305, "close": 0.04325, "volume": 4358125.0, "close_time": 1767819599999, "quote_volume": 188965.226, "trades": 1212, "taker_buy_base": 1268896.0, "taker_buy_quote": 54907.98678 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.04326, "high": 0.0435, "low": 0.04313, "close": 0.04331, "volume": 2265156.0, "close_time": 1767823199999, "quote_volume": 98163.16254, "trades": 1019, "taker_buy_base": 1207168.0, "taker_buy_quote": 52304.86233 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.04329, "high": 0.04342, "low": 0.04301, "close": 0.04311, "volume": 1980798.0, "close_time": 1767826799999, "quote_volume": 85539.68546, "trades": 849, "taker_buy_base": 1097382.0, "taker_buy_quote": 47377.1374 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0431, "high": 0.04352, "low": 0.04291, "close": 0.04335, "volume": 2386781.0, "close_time": 1767830399999, "quote_volume": 103430.07094, "trades": 1179, "taker_buy_base": 1555582.0, "taker_buy_quote": 67421.28365 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.04335, "high": 0.04363, "low": 0.04316, "close": 0.04357, "volume": 4625341.0, "close_time": 1767833999999, "quote_volume": 200349.94667, "trades": 1539, "taker_buy_base": 3290627.0, "taker_buy_quote": 142452.45599 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.04358, "high": 0.04475, "low": 0.04356, "close": 0.04448, "volume": 13540214.0, "close_time": 1767837599999, "quote_volume": 598855.66096, "trades": 4678, "taker_buy_base": 7161984.0, "taker_buy_quote": 316532.35946 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.04448, "high": 0.04474, "low": 0.04404, "close": 0.04471, "volume": 7114845.0, "close_time": 1767841199999, "quote_volume": 316067.20717, "trades": 2834, "taker_buy_base": 3287415.0, "taker_buy_quote": 146075.97296 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.04471, "high": 0.04504, "low": 0.04409, "close": 0.04453, "volume": 8165208.0, "close_time": 1767844799999, "quote_volume": 365002.43583, "trades": 3558, "taker_buy_base": 3243893.0, "taker_buy_quote": 145054.37604 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.04453, "high": 0.04502, "low": 0.04421, "close": 0.04435, "volume": 5879700.0, "close_time": 1767848399999, "quote_volume": 262087.57497, "trades": 2685, "taker_buy_base": 3243404.0, "taker_buy_quote": 144738.55376 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.04438, "high": 0.04492, "low": 0.04421, "close": 0.04432, "volume": 4238426.0, "close_time": 1767851999999, "quote_volume": 189000.89844, "trades": 2298, "taker_buy_base": 2278955.0, "taker_buy_quote": 101671.00372 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.04434, "high": 0.04455, "low": 0.04395, "close": 0.04409, "volume": 4615721.0, "close_time": 1767855599999, "quote_volume": 204051.26743, "trades": 2392, "taker_buy_base": 2396284.0, "taker_buy_quote": 105977.24745 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0441, "high": 0.04539, "low": 0.04399, "close": 0.04514, "volume": 13654235.0, "close_time": 1767859199999, "quote_volume": 613540.60864, "trades": 6980, "taker_buy_base": 7584392.0, "taker_buy_quote": 340994.88827 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.04515, "high": 0.04546, "low": 0.04421, "close": 0.04424, "volume": 10348329.0, "close_time": 1767862799999, "quote_volume": 464218.36331, "trades": 4273, "taker_buy_base": 4757696.0, "taker_buy_quote": 213664.36156 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.04423, "high": 0.04483, "low": 0.04417, "close": 0.04447, "volume": 5200533.0, "close_time": 1767866399999, "quote_volume": 231650.8512, "trades": 2451, "taker_buy_base": 2482338.0, "taker_buy_quote": 110562.44422 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.04447, "high": 0.04529, "low": 0.04425, "close": 0.04499, "volume": 8624732.0, "close_time": 1767869999999, "quote_volume": 387053.02492, "trades": 4165, "taker_buy_base": 4777616.0, "taker_buy_quote": 214163.3346 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.04498, "high": 0.04519, "low": 0.04467, "close": 0.04475, "volume": 8615774.0, "close_time": 1767873599999, "quote_volume": 387097.76936, "trades": 3923, "taker_buy_base": 3641561.0, "taker_buy_quote": 163733.96391 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.04474, "high": 0.04492, "low": 0.04397, "close": 0.04445, "volume": 10031768.0, "close_time": 1767877199999, "quote_volume": 446103.05443, "trades": 3472, "taker_buy_base": 5921632.0, "taker_buy_quote": 263586.29779 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.04444, "high": 0.0445, "low": 0.04328, "close": 0.04358, "volume": 12413204.0, "close_time": 1767880799999, "quote_volume": 542602.51988, "trades": 4476, "taker_buy_base": 6234805.0, "taker_buy_quote": 272349.09148 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.04357, "high": 0.04425, "low": 0.04352, "close": 0.04406, "volume": 7011718.0, "close_time": 1767884399999, "quote_volume": 308089.53412, "trades": 3396, "taker_buy_base": 3802705.0, "taker_buy_quote": 167120.52569 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.04405, "high": 0.04441, "low": 0.04385, "close": 0.04432, "volume": 7086791.0, "close_time": 1767887999999, "quote_volume": 313019.94352, "trades": 2753, "taker_buy_base": 3634281.0, "taker_buy_quote": 160525.13058 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.04431, "high": 0.04439, "low": 0.04388, "close": 0.04425, "volume": 3524207.0, "close_time": 1767891599999, "quote_volume": 155640.49904, "trades": 1846, "taker_buy_base": 1448128.0, "taker_buy_quote": 63965.97502 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.04426, "high": 0.04452, "low": 0.04413, "close": 0.0444, "volume": 3095548.0, "close_time": 1767895199999, "quote_volume": 137209.56567, "trades": 1522, "taker_buy_base": 1391241.0, "taker_buy_quote": 61679.79902 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.04439, "high": 0.04453, "low": 0.04419, "close": 0.04424, "volume": 811494.0, "close_time": 1767898799999, "quote_volume": 36001.20213, "trades": 612, "taker_buy_base": 426825.0, "taker_buy_quote": 18937.24734 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.04425, "high": 0.04458, "low": 0.04417, "close": 0.04439, "volume": 3484094.0, "close_time": 1767902399999, "quote_volume": 154774.21855, "trades": 1037, "taker_buy_base": 2316735.0, "taker_buy_quote": 102951.98982 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.04438, "high": 0.04447, "low": 0.04393, "close": 0.04428, "volume": 3410855.0, "close_time": 1767905999999, "quote_volume": 150721.32947, "trades": 1430, "taker_buy_base": 1507741.0, "taker_buy_quote": 66689.82035 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.04429, "high": 0.04473, "low": 0.04429, "close": 0.04465, "volume": 3591870.0, "close_time": 1767909599999, "quote_volume": 159911.1792, "trades": 1281, "taker_buy_base": 2233747.0, "taker_buy_quote": 99496.88657 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.04466, "high": 0.04485, "low": 0.04446, "close": 0.04462, "volume": 2269383.0, "close_time": 1767913199999, "quote_volume": 101339.0232, "trades": 737, "taker_buy_base": 1057353.0, "taker_buy_quote": 47210.91684 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.04464, "high": 0.04465, "low": 0.04425, "close": 0.04426, "volume": 1542340.0, "close_time": 1767916799999, "quote_volume": 68549.06044, "trades": 655, "taker_buy_base": 733416.0, "taker_buy_quote": 32597.14206 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.04426, "high": 0.04471, "low": 0.04426, "close": 0.04454, "volume": 2250353.0, "close_time": 1767920399999, "quote_volume": 100160.48516, "trades": 1131, "taker_buy_base": 1118409.0, "taker_buy_quote": 49785.98848 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.04455, "high": 0.04473, "low": 0.044, "close": 0.04417, "volume": 5153675.0, "close_time": 1767923999999, "quote_volume": 228667.41896, "trades": 1871, "taker_buy_base": 3224464.0, "taker_buy_quote": 143114.49267 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.04416, "high": 0.04427, "low": 0.04389, "close": 0.04402, "volume": 4353501.0, "close_time": 1767927599999, "quote_volume": 191681.68906, "trades": 1522, "taker_buy_base": 1095403.0, "taker_buy_quote": 48292.57371 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.04402, "high": 0.04434, "low": 0.04398, "close": 0.04434, "volume": 1882817.0, "close_time": 1767931199999, "quote_volume": 83070.68998, "trades": 848, "taker_buy_base": 910848.0, "taker_buy_quote": 40221.84779 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.04433, "high": 0.04453, "low": 0.04411, "close": 0.04436, "volume": 2496643.0, "close_time": 1767934799999, "quote_volume": 110679.79839, "trades": 1481, "taker_buy_base": 1677853.0, "taker_buy_quote": 74376.11113 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.04435, "high": 0.04459, "low": 0.04415, "close": 0.04454, "volume": 2758796.0, "close_time": 1767938399999, "quote_volume": 122432.0002, "trades": 907, "taker_buy_base": 1412341.0, "taker_buy_quote": 62730.28853 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.04454, "high": 0.0451, "low": 0.04434, "close": 0.04503, "volume": 5171051.0, "close_time": 1767941999999, "quote_volume": 231726.58963, "trades": 2819, "taker_buy_base": 2982329.0, "taker_buy_quote": 133703.97926 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.04503, "high": 0.04514, "low": 0.0449, "close": 0.04497, "volume": 2039548.0, "close_time": 1767945599999, "quote_volume": 91799.09412, "trades": 916, "taker_buy_base": 963571.0, "taker_buy_quote": 43376.54893 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.04497, "high": 0.04522, "low": 0.04437, "close": 0.04482, "volume": 6797396.0, "close_time": 1767949199999, "quote_volume": 304913.44145, "trades": 2913, "taker_buy_base": 2639214.0, "taker_buy_quote": 118407.95817 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.04482, "high": 0.04527, "low": 0.04482, "close": 0.04508, "volume": 5533042.0, "close_time": 1767952799999, "quote_volume": 249341.99443, "trades": 2176, "taker_buy_base": 2566441.0, "taker_buy_quote": 115663.24826 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.04507, "high": 0.04532, "low": 0.04493, "close": 0.04519, "volume": 4644213.0, "close_time": 1767956399999, "quote_volume": 209685.70469, "trades": 2065, "taker_buy_base": 1761385.0, "taker_buy_quote": 79531.00682 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0452, "high": 0.04584, "low": 0.0452, "close": 0.0458, "volume": 6841015.0, "close_time": 1767959999999, "quote_volume": 311556.3449, "trades": 3031, "taker_buy_base": 4290586.0, "taker_buy_quote": 195420.44725 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.04581, "high": 0.04593, "low": 0.04527, "close": 0.04535, "volume": 6448673.0, "close_time": 1767963599999, "quote_volume": 294169.79842, "trades": 2752, "taker_buy_base": 2956072.0, "taker_buy_quote": 134783.00401 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.04535, "high": 0.04586, "low": 0.04509, "close": 0.04534, "volume": 4114790.0, "close_time": 1767967199999, "quote_volume": 187070.99843, "trades": 2491, "taker_buy_base": 1825291.0, "taker_buy_quote": 83014.05997 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.04537, "high": 0.04551, "low": 0.045, "close": 0.04514, "volume": 7195338.0, "close_time": 1767970799999, "quote_volume": 325632.85066, "trades": 2518, "taker_buy_base": 2360247.0, "taker_buy_quote": 106744.65181 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.04514, "high": 0.04569, "low": 0.04478, "close": 0.04532, "volume": 5349855.0, "close_time": 1767974399999, "quote_volume": 242210.34006, "trades": 3334, "taker_buy_base": 2433024.0, "taker_buy_quote": 110190.00686 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.04532, "high": 0.04551, "low": 0.04524, "close": 0.04537, "volume": 3411028.0, "close_time": 1767977999999, "quote_volume": 154803.38826, "trades": 2101, "taker_buy_base": 1742098.0, "taker_buy_quote": 79059.53213 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.04537, "high": 0.0454, "low": 0.04498, "close": 0.04537, "volume": 2714980.0, "close_time": 1767981599999, "quote_volume": 122688.83288, "trades": 1711, "taker_buy_base": 1272638.0, "taker_buy_quote": 57504.07198 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.04536, "high": 0.04536, "low": 0.04451, "close": 0.04481, "volume": 3399185.0, "close_time": 1767985199999, "quote_volume": 152172.37621, "trades": 1525, "taker_buy_base": 984091.0, "taker_buy_quote": 44106.15275 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0448, "high": 0.0448, "low": 0.04419, "close": 0.04438, "volume": 2949204.0, "close_time": 1767988799999, "quote_volume": 130890.60527, "trades": 1761, "taker_buy_base": 1493404.0, "taker_buy_quote": 66284.6985 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.04437, "high": 0.04463, "low": 0.04423, "close": 0.04434, "volume": 1042502.0, "close_time": 1767992399999, "quote_volume": 46312.89475, "trades": 822, "taker_buy_base": 513778.0, "taker_buy_quote": 22811.02498 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.04434, "high": 0.04457, "low": 0.04417, "close": 0.04452, "volume": 1338448.0, "close_time": 1767995999999, "quote_volume": 59411.45221, "trades": 893, "taker_buy_base": 637777.0, "taker_buy_quote": 28306.94585 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.04451, "high": 0.04462, "low": 0.04435, "close": 0.04451, "volume": 1090356.0, "close_time": 1767999599999, "quote_volume": 48519.90702, "trades": 536, "taker_buy_base": 495624.0, "taker_buy_quote": 22065.15489 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0445, "high": 0.04484, "low": 0.04449, "close": 0.04484, "volume": 2544285.0, "close_time": 1768003199999, "quote_volume": 113782.5929, "trades": 937, "taker_buy_base": 1762879.0, "taker_buy_quote": 78826.11725 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.04484, "high": 0.04495, "low": 0.04451, "close": 0.04459, "volume": 2409652.0, "close_time": 1768006799999, "quote_volume": 107698.94293, "trades": 1080, "taker_buy_base": 751720.0, "taker_buy_quote": 33634.31654 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.04459, "high": 0.04459, "low": 0.04434, "close": 0.04451, "volume": 1208884.0, "close_time": 1768010399999, "quote_volume": 53732.69407, "trades": 696, "taker_buy_base": 645176.0, "taker_buy_quote": 28677.79647 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.04451, "high": 0.04485, "low": 0.04435, "close": 0.04455, "volume": 3319111.0, "close_time": 1768013999999, "quote_volume": 147934.66118, "trades": 1162, "taker_buy_base": 1889457.0, "taker_buy_quote": 84210.33632 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.04454, "high": 0.04479, "low": 0.04448, "close": 0.04478, "volume": 1265894.0, "close_time": 1768017599999, "quote_volume": 56543.16498, "trades": 643, "taker_buy_base": 721690.0, "taker_buy_quote": 32234.17807 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.04477, "high": 0.04502, "low": 0.04454, "close": 0.04473, "volume": 1509396.0, "close_time": 1768021199999, "quote_volume": 67562.5968, "trades": 1042, "taker_buy_base": 790696.0, "taker_buy_quote": 35386.71356 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.04474, "high": 0.04507, "low": 0.04464, "close": 0.04498, "volume": 1679436.0, "close_time": 1768024799999, "quote_volume": 75289.14833, "trades": 1046, "taker_buy_base": 890393.0, "taker_buy_quote": 39920.73663 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.04499, "high": 0.04547, "low": 0.0447, "close": 0.045, "volume": 6973206.0, "close_time": 1768028399999, "quote_volume": 314150.63471, "trades": 3047, "taker_buy_base": 2207458.0, "taker_buy_quote": 99461.09436 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.04499, "high": 0.04528, "low": 0.04486, "close": 0.045, "volume": 2641432.0, "close_time": 1768031999999, "quote_volume": 119011.94843, "trades": 1328, "taker_buy_base": 1553812.0, "taker_buy_quote": 70031.6692 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.04503, "high": 0.0455, "low": 0.04484, "close": 0.04496, "volume": 16533445.0, "close_time": 1768035599999, "quote_volume": 744991.81585, "trades": 3796, "taker_buy_base": 10976143.0, "taker_buy_quote": 494232.65532 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.04495, "high": 0.04516, "low": 0.04454, "close": 0.04504, "volume": 7440519.0, "close_time": 1768039199999, "quote_volume": 333986.34381, "trades": 2010, "taker_buy_base": 3016078.0, "taker_buy_quote": 135513.52933 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.04503, "high": 0.04503, "low": 0.0448, "close": 0.04498, "volume": 4244693.0, "close_time": 1768042799999, "quote_volume": 190572.12688, "trades": 1253, "taker_buy_base": 2141849.0, "taker_buy_quote": 96149.43562 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.04498, "high": 0.0451, "low": 0.04474, "close": 0.04505, "volume": 4731327.0, "close_time": 1768046399999, "quote_volume": 212639.6302, "trades": 1267, "taker_buy_base": 2882297.0, "taker_buy_quote": 129595.56299 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.04506, "high": 0.04563, "low": 0.04495, "close": 0.04548, "volume": 9011219.0, "close_time": 1768049999999, "quote_volume": 408966.38959, "trades": 2498, "taker_buy_base": 3287080.0, "taker_buy_quote": 148974.39146 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.04548, "high": 0.0455, "low": 0.0452, "close": 0.04537, "volume": 2719094.0, "close_time": 1768053599999, "quote_volume": 123394.44483, "trades": 1192, "taker_buy_base": 959127.0, "taker_buy_quote": 43510.52742 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.04537, "high": 0.04571, "low": 0.04522, "close": 0.0455, "volume": 3834842.0, "close_time": 1768057199999, "quote_volume": 174540.29633, "trades": 1601, "taker_buy_base": 1780359.0, "taker_buy_quote": 80991.56479 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.04551, "high": 0.04605, "low": 0.04541, "close": 0.04578, "volume": 5779479.0, "close_time": 1768060799999, "quote_volume": 264218.8291, "trades": 2837, "taker_buy_base": 2947706.0, "taker_buy_quote": 134872.82714 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.04578, "high": 0.04639, "low": 0.04561, "close": 0.04571, "volume": 10094232.0, "close_time": 1768064399999, "quote_volume": 463380.76761, "trades": 3450, "taker_buy_base": 3123516.0, "taker_buy_quote": 143476.4922 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.04571, "high": 0.04819, "low": 0.04571, "close": 0.04805, "volume": 31033793.0, "close_time": 1768067999999, "quote_volume": 1468852.60409, "trades": 13713, "taker_buy_base": 14312023.0, "taker_buy_quote": 677391.18763 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.04808, "high": 0.0495, "low": 0.04775, "close": 0.04934, "volume": 29733072.0, "close_time": 1768071599999, "quote_volume": 1450805.80407, "trades": 14401, "taker_buy_base": 15476632.0, "taker_buy_quote": 755388.27672 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.04935, "high": 0.05081, "low": 0.049, "close": 0.04998, "volume": 36800902.0, "close_time": 1768075199999, "quote_volume": 1840305.17461, "trades": 17191, "taker_buy_base": 18737306.0, "taker_buy_quote": 936995.79673 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.04999, "high": 0.05145, "low": 0.04949, "close": 0.05098, "volume": 33895448.0, "close_time": 1768078799999, "quote_volume": 1708787.14529, "trades": 18014, "taker_buy_base": 16506645.0, "taker_buy_quote": 832468.05528 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.05099, "high": 0.05178, "low": 0.05046, "close": 0.05154, "volume": 22578396.0, "close_time": 1768082399999, "quote_volume": 1151528.14605, "trades": 12866, "taker_buy_base": 10872957.0, "taker_buy_quote": 554718.43462 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.05155, "high": 0.0516, "low": 0.05044, "close": 0.05068, "volume": 14681834.0, "close_time": 1768085999999, "quote_volume": 749148.79994, "trades": 7183, "taker_buy_base": 7248481.0, "taker_buy_quote": 370059.62779 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.05069, "high": 0.05202, "low": 0.0497, "close": 0.05072, "volume": 46413345.0, "close_time": 1768089599999, "quote_volume": 2342280.66458, "trades": 14788, "taker_buy_base": 22902725.0, "taker_buy_quote": 1155362.43049 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.05072, "high": 0.051, "low": 0.04987, "close": 0.04996, "volume": 16680693.0, "close_time": 1768093199999, "quote_volume": 841588.27498, "trades": 7471, "taker_buy_base": 7440868.0, "taker_buy_quote": 375407.67016 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.04997, "high": 0.05021, "low": 0.04838, "close": 0.04904, "volume": 22222439.0, "close_time": 1768096799999, "quote_volume": 1093873.14484, "trades": 9495, "taker_buy_base": 9456154.0, "taker_buy_quote": 465337.49945 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.04904, "high": 0.04986, "low": 0.04904, "close": 0.04937, "volume": 6500604.0, "close_time": 1768100399999, "quote_volume": 321823.32793, "trades": 3723, "taker_buy_base": 3435068.0, "taker_buy_quote": 170108.86381 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.04937, "high": 0.04952, "low": 0.04908, "close": 0.04932, "volume": 4234468.0, "close_time": 1768103999999, "quote_volume": 208654.73434, "trades": 2149, "taker_buy_base": 2262935.0, "taker_buy_quote": 111533.25046 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.04931, "high": 0.05015, "low": 0.0492, "close": 0.04998, "volume": 8533928.0, "close_time": 1768107599999, "quote_volume": 423869.98094, "trades": 4095, "taker_buy_base": 5170661.0, "taker_buy_quote": 256841.55163 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.04997, "high": 0.04997, "low": 0.04839, "close": 0.04879, "volume": 10614642.0, "close_time": 1768111199999, "quote_volume": 520445.92714, "trades": 4071, "taker_buy_base": 3929866.0, "taker_buy_quote": 192704.20374 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.04878, "high": 0.04908, "low": 0.04839, "close": 0.04863, "volume": 9222413.0, "close_time": 1768114799999, "quote_volume": 449217.75751, "trades": 3582, "taker_buy_base": 4145532.0, "taker_buy_quote": 202166.36697 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.04862, "high": 0.04882, "low": 0.04837, "close": 0.04876, "volume": 3777160.0, "close_time": 1768118399999, "quote_volume": 183626.33375, "trades": 1989, "taker_buy_base": 1698891.0, "taker_buy_quote": 82574.59088 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.04874, "high": 0.04909, "low": 0.04849, "close": 0.04889, "volume": 4407404.0, "close_time": 1768121999999, "quote_volume": 215222.62399, "trades": 2373, "taker_buy_base": 2167707.0, "taker_buy_quote": 105886.18763 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.04889, "high": 0.04891, "low": 0.0479, "close": 0.04831, "volume": 9980061.0, "close_time": 1768125599999, "quote_volume": 482533.34711, "trades": 4532, "taker_buy_base": 4358983.0, "taker_buy_quote": 210841.33942 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.04832, "high": 0.04852, "low": 0.04809, "close": 0.04813, "volume": 2902074.0, "close_time": 1768129199999, "quote_volume": 140206.43989, "trades": 1660, "taker_buy_base": 1340981.0, "taker_buy_quote": 64789.33228 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.04814, "high": 0.04841, "low": 0.0479, "close": 0.04823, "volume": 2915335.0, "close_time": 1768132799999, "quote_volume": 140487.39701, "trades": 1587, "taker_buy_base": 1269663.0, "taker_buy_quote": 61214.62841 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.04823, "high": 0.04876, "low": 0.04784, "close": 0.04866, "volume": 11707805.0, "close_time": 1768136399999, "quote_volume": 565291.0865, "trades": 3072, "taker_buy_base": 6261835.0, "taker_buy_quote": 302314.23957 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.04867, "high": 0.04975, "low": 0.04867, "close": 0.04902, "volume": 28923818.0, "close_time": 1768139999999, "quote_volume": 1423644.15208, "trades": 11066, "taker_buy_base": 16642119.0, "taker_buy_quote": 818287.08671 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.04903, "high": 0.04905, "low": 0.04845, "close": 0.04865, "volume": 8811852.0, "close_time": 1768143599999, "quote_volume": 429315.02485, "trades": 4157, "taker_buy_base": 3408680.0, "taker_buy_quote": 166040.68739 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.04866, "high": 0.04925, "low": 0.04845, "close": 0.04922, "volume": 5948442.0, "close_time": 1768147199999, "quote_volume": 290000.67631, "trades": 3182, "taker_buy_base": 2815277.0, "taker_buy_quote": 137275.06538 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.04924, "high": 0.04988, "low": 0.04858, "close": 0.04962, "volume": 10864335.0, "close_time": 1768150799999, "quote_volume": 534693.4913, "trades": 4779, "taker_buy_base": 5429959.0, "taker_buy_quote": 267577.54459 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.04962, "high": 0.05001, "low": 0.04917, "close": 0.04972, "volume": 7439807.0, "close_time": 1768154399999, "quote_volume": 369207.93127, "trades": 3777, "taker_buy_base": 3120283.0, "taker_buy_quote": 154837.62646 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.04971, "high": 0.05022, "low": 0.04964, "close": 0.04965, "volume": 6550813.0, "close_time": 1768157999999, "quote_volume": 326791.46117, "trades": 3023, "taker_buy_base": 3236604.0, "taker_buy_quote": 161522.56542 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.04966, "high": 0.04986, "low": 0.04903, "close": 0.04916, "volume": 4705355.0, "close_time": 1768161599999, "quote_volume": 232442.76693, "trades": 2226, "taker_buy_base": 1822777.0, "taker_buy_quote": 90102.98543 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.04915, "high": 0.04915, "low": 0.04872, "close": 0.04903, "volume": 4089876.0, "close_time": 1768165199999, "quote_volume": 200121.15216, "trades": 2077, "taker_buy_base": 2300030.0, "taker_buy_quote": 112573.91061 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.04902, "high": 0.04924, "low": 0.04884, "close": 0.0492, "volume": 1981875.0, "close_time": 1768168799999, "quote_volume": 97211.1442, "trades": 1439, "taker_buy_base": 1023589.0, "taker_buy_quote": 50197.35525 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.04918, "high": 0.04921, "low": 0.04866, "close": 0.04876, "volume": 1858940.0, "close_time": 1768172399999, "quote_volume": 90933.53778, "trades": 957, "taker_buy_base": 788583.0, "taker_buy_quote": 38580.27042 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.04875, "high": 0.04906, "low": 0.04853, "close": 0.04872, "volume": 1836050.0, "close_time": 1768175999999, "quote_volume": 89459.33815, "trades": 1410, "taker_buy_base": 743841.0, "taker_buy_quote": 36255.53788 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.04873, "high": 0.04945, "low": 0.04793, "close": 0.04843, "volume": 11916829.0, "close_time": 1768179599999, "quote_volume": 576097.88166, "trades": 6054, "taker_buy_base": 3963975.0, "taker_buy_quote": 192144.70834 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.04842, "high": 0.04904, "low": 0.04836, "close": 0.04873, "volume": 5396111.0, "close_time": 1768183199999, "quote_volume": 263066.68879, "trades": 2920, "taker_buy_base": 2562888.0, "taker_buy_quote": 124892.4458 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.04873, "high": 0.04914, "low": 0.04855, "close": 0.04879, "volume": 5539367.0, "close_time": 1768186799999, "quote_volume": 270127.4334, "trades": 1901, "taker_buy_base": 3981621.0, "taker_buy_quote": 194142.30752 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.04879, "high": 0.04917, "low": 0.04875, "close": 0.0488, "volume": 2176190.0, "close_time": 1768190399999, "quote_volume": 106655.47753, "trades": 1292, "taker_buy_base": 850389.0, "taker_buy_quote": 41693.97875 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0488, "high": 0.04916, "low": 0.04873, "close": 0.04892, "volume": 1936064.0, "close_time": 1768193999999, "quote_volume": 94854.63268, "trades": 1115, "taker_buy_base": 742987.0, "taker_buy_quote": 36385.99623 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.04892, "high": 0.04933, "low": 0.04886, "close": 0.04892, "volume": 1632838.0, "close_time": 1768197599999, "quote_volume": 80121.38986, "trades": 909, "taker_buy_base": 742729.0, "taker_buy_quote": 36477.28379 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.04892, "high": 0.04966, "low": 0.04882, "close": 0.04964, "volume": 3399012.0, "close_time": 1768201199999, "quote_volume": 167292.30117, "trades": 1888, "taker_buy_base": 1969235.0, "taker_buy_quote": 97072.38454 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.04963, "high": 0.05007, "low": 0.04923, "close": 0.04989, "volume": 11171390.0, "close_time": 1768204799999, "quote_volume": 556422.29835, "trades": 5573, "taker_buy_base": 6391975.0, "taker_buy_quote": 318479.30364 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0499, "high": 0.05081, "low": 0.0493, "close": 0.04965, "volume": 21130549.0, "close_time": 1768208399999, "quote_volume": 1059541.60703, "trades": 9504, "taker_buy_base": 9624768.0, "taker_buy_quote": 482334.62305 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.04964, "high": 0.05, "low": 0.04914, "close": 0.04937, "volume": 6888157.0, "close_time": 1768211999999, "quote_volume": 341408.34893, "trades": 3761, "taker_buy_base": 3379672.0, "taker_buy_quote": 167578.93872 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0494, "high": 0.05029, "low": 0.04927, "close": 0.05023, "volume": 7958884.0, "close_time": 1768215599999, "quote_volume": 397354.62886, "trades": 4349, "taker_buy_base": 3286749.0, "taker_buy_quote": 164093.07341 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.05023, "high": 0.0515, "low": 0.05003, "close": 0.05114, "volume": 19308434.0, "close_time": 1768219199999, "quote_volume": 979030.38366, "trades": 7296, "taker_buy_base": 10988616.0, "taker_buy_quote": 557388.26441 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.05114, "high": 0.0512, "low": 0.04962, "close": 0.05001, "volume": 16122593.0, "close_time": 1768222799999, "quote_volume": 811453.60001, "trades": 6336, "taker_buy_base": 7446674.0, "taker_buy_quote": 375188.04005 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.05, "high": 0.05014, "low": 0.04936, "close": 0.04957, "volume": 7831747.0, "close_time": 1768226399999, "quote_volume": 389261.95337, "trades": 3894, "taker_buy_base": 4210222.0, "taker_buy_quote": 209233.94169 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.04959, "high": 0.04978, "low": 0.0488, "close": 0.0491, "volume": 10132176.0, "close_time": 1768229999999, "quote_volume": 497512.996, "trades": 4721, "taker_buy_base": 5143044.0, "taker_buy_quote": 252428.85014 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0491, "high": 0.04915, "low": 0.0484, "close": 0.04855, "volume": 10315781.0, "close_time": 1768233599999, "quote_volume": 503178.53356, "trades": 3622, "taker_buy_base": 3767884.0, "taker_buy_quote": 183727.1683 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.04855, "high": 0.04883, "low": 0.04827, "close": 0.0486, "volume": 5171739.0, "close_time": 1768237199999, "quote_volume": 250992.4285, "trades": 2557, "taker_buy_base": 2195941.0, "taker_buy_quote": 106651.80933 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0486, "high": 0.04906, "low": 0.0486, "close": 0.049, "volume": 6735533.0, "close_time": 1768240799999, "quote_volume": 329416.86189, "trades": 3459, "taker_buy_base": 3119313.0, "taker_buy_quote": 152423.89756 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.04899, "high": 0.04917, "low": 0.04866, "close": 0.04902, "volume": 3062913.0, "close_time": 1768244399999, "quote_volume": 149792.0014, "trades": 1803, "taker_buy_base": 1668960.0, "taker_buy_quote": 81602.96203 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.04903, "high": 0.04985, "low": 0.04895, "close": 0.04983, "volume": 5870079.0, "close_time": 1768247999999, "quote_volume": 290086.7774, "trades": 2295, "taker_buy_base": 3294798.0, "taker_buy_quote": 162996.2269 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.04983, "high": 0.0499, "low": 0.04902, "close": 0.04924, "volume": 3777976.0, "close_time": 1768251599999, "quote_volume": 186824.92645, "trades": 2095, "taker_buy_base": 2006137.0, "taker_buy_quote": 99246.00062 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.04923, "high": 0.05045, "low": 0.04912, "close": 0.05016, "volume": 8609039.0, "close_time": 1768255199999, "quote_volume": 429358.23339, "trades": 3539, "taker_buy_base": 5237977.0, "taker_buy_quote": 260631.63019 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.05017, "high": 0.0517, "low": 0.05015, "close": 0.05148, "volume": 11373311.0, "close_time": 1768258799999, "quote_volume": 579372.29284, "trades": 4819, "taker_buy_base": 7010977.0, "taker_buy_quote": 357196.00104 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.05151, "high": 0.05164, "low": 0.05021, "close": 0.05044, "volume": 19685192.0, "close_time": 1768262399999, "quote_volume": 997094.22944, "trades": 6479, "taker_buy_base": 8391065.0, "taker_buy_quote": 424780.37064 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.05045, "high": 0.05172, "low": 0.05042, "close": 0.05143, "volume": 24947614.0, "close_time": 1768265999999, "quote_volume": 1275217.56916, "trades": 7978, "taker_buy_base": 12406690.0, "taker_buy_quote": 633743.52005 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.05143, "high": 0.05188, "low": 0.05075, "close": 0.05185, "volume": 12252455.0, "close_time": 1768269599999, "quote_volume": 629959.30766, "trades": 5510, "taker_buy_base": 5294281.0, "taker_buy_quote": 272498.2778 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.05184, "high": 0.05479, "low": 0.05166, "close": 0.05357, "volume": 42269048.0, "close_time": 1768273199999, "quote_volume": 2255243.57154, "trades": 21605, "taker_buy_base": 25218346.0, "taker_buy_quote": 1343891.97509 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.05358, "high": 0.05436, "low": 0.05315, "close": 0.05333, "volume": 17475934.0, "close_time": 1768276799999, "quote_volume": 938432.46484, "trades": 10007, "taker_buy_base": 8711211.0, "taker_buy_quote": 467814.72543 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.05333, "high": 0.05467, "low": 0.05267, "close": 0.05419, "volume": 15618977.0, "close_time": 1768280399999, "quote_volume": 837738.32294, "trades": 9077, "taker_buy_base": 7427074.0, "taker_buy_quote": 398853.85198 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.05418, "high": 0.05521, "low": 0.05358, "close": 0.05432, "volume": 19048314.0, "close_time": 1768283999999, "quote_volume": 1036081.84747, "trades": 11497, "taker_buy_base": 8254109.0, "taker_buy_quote": 449294.8261 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.05431, "high": 0.05457, "low": 0.05234, "close": 0.05237, "volume": 19226804.0, "close_time": 1768287599999, "quote_volume": 1025604.36993, "trades": 8636, "taker_buy_base": 6013510.0, "taker_buy_quote": 321448.40377 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.05238, "high": 0.05287, "low": 0.05215, "close": 0.05263, "volume": 10276356.0, "close_time": 1768291199999, "quote_volume": 539365.21419, "trades": 5649, "taker_buy_base": 5318507.0, "taker_buy_quote": 279118.00106 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.05262, "high": 0.05515, "low": 0.05253, "close": 0.05424, "volume": 24680455.0, "close_time": 1768294799999, "quote_volume": 1335892.78752, "trades": 11993, "taker_buy_base": 13113577.0, "taker_buy_quote": 708445.86936 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.05424, "high": 0.05495, "low": 0.05363, "close": 0.05382, "volume": 13108451.0, "close_time": 1768298399999, "quote_volume": 710294.54643, "trades": 8881, "taker_buy_base": 5988000.0, "taker_buy_quote": 324429.22495 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.05382, "high": 0.05414, "low": 0.05344, "close": 0.05359, "volume": 12004865.0, "close_time": 1768301999999, "quote_volume": 645344.3018, "trades": 7354, "taker_buy_base": 6827311.0, "taker_buy_quote": 366932.57415 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.05359, "high": 0.05409, "low": 0.05285, "close": 0.05409, "volume": 9316778.0, "close_time": 1768305599999, "quote_volume": 497589.81951, "trades": 5771, "taker_buy_base": 4070843.0, "taker_buy_quote": 217777.52786 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.05409, "high": 0.0546, "low": 0.05308, "close": 0.05383, "volume": 9417038.0, "close_time": 1768309199999, "quote_volume": 506694.96706, "trades": 5670, "taker_buy_base": 4808710.0, "taker_buy_quote": 259295.34745 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.05383, "high": 0.05388, "low": 0.05312, "close": 0.05339, "volume": 9541439.0, "close_time": 1768312799999, "quote_volume": 511252.53022, "trades": 5289, "taker_buy_base": 4024387.0, "taker_buy_quote": 215581.92907 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.05338, "high": 0.05347, "low": 0.05289, "close": 0.05309, "volume": 10072381.0, "close_time": 1768316399999, "quote_volume": 535282.33635, "trades": 5515, "taker_buy_base": 5118799.0, "taker_buy_quote": 272124.55281 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.05308, "high": 0.05341, "low": 0.05283, "close": 0.05298, "volume": 9116650.0, "close_time": 1768319999999, "quote_volume": 484154.54008, "trades": 4558, "taker_buy_base": 2677353.0, "taker_buy_quote": 142294.08091 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.05299, "high": 0.05392, "low": 0.05299, "close": 0.05344, "volume": 8663390.0, "close_time": 1768323599999, "quote_volume": 462220.89451, "trades": 5874, "taker_buy_base": 4047632.0, "taker_buy_quote": 215945.04214 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.05344, "high": 0.0537, "low": 0.05316, "close": 0.0536, "volume": 4383146.0, "close_time": 1768327199999, "quote_volume": 234167.89521, "trades": 3149, "taker_buy_base": 2674019.0, "taker_buy_quote": 142879.09879 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.05359, "high": 0.05367, "low": 0.0532, "close": 0.05324, "volume": 3010864.0, "close_time": 1768330799999, "quote_volume": 160857.75355, "trades": 2448, "taker_buy_base": 1387165.0, "taker_buy_quote": 74119.9278 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.05325, "high": 0.05362, "low": 0.05291, "close": 0.05323, "volume": 4579531.0, "close_time": 1768334399999, "quote_volume": 243802.74874, "trades": 3059, "taker_buy_base": 2722120.0, "taker_buy_quote": 144872.6529 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.05324, "high": 0.0536, "low": 0.05304, "close": 0.05358, "volume": 5184475.0, "close_time": 1768337999999, "quote_volume": 276478.82702, "trades": 2887, "taker_buy_base": 2274185.0, "taker_buy_quote": 121236.94822 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.05357, "high": 0.05407, "low": 0.05342, "close": 0.05375, "volume": 9276481.0, "close_time": 1768341599999, "quote_volume": 499077.54113, "trades": 4495, "taker_buy_base": 5642537.0, "taker_buy_quote": 303728.23958 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.05376, "high": 0.05475, "low": 0.0535, "close": 0.05424, "volume": 12135826.0, "close_time": 1768345199999, "quote_volume": 656180.89683, "trades": 5326, "taker_buy_base": 5910926.0, "taker_buy_quote": 319722.94466 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.05424, "high": 0.05468, "low": 0.05348, "close": 0.05353, "volume": 8951856.0, "close_time": 1768348799999, "quote_volume": 483851.42613, "trades": 3587, "taker_buy_base": 2850462.0, "taker_buy_quote": 153720.84317 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.05354, "high": 0.05468, "low": 0.0535, "close": 0.05427, "volume": 8594120.0, "close_time": 1768352399999, "quote_volume": 465337.90607, "trades": 5057, "taker_buy_base": 5581439.0, "taker_buy_quote": 302191.09491 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.05427, "high": 0.05503, "low": 0.05424, "close": 0.05443, "volume": 7233816.0, "close_time": 1768355999999, "quote_volume": 394987.06437, "trades": 4892, "taker_buy_base": 3902710.0, "taker_buy_quote": 213123.08929 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.05442, "high": 0.05664, "low": 0.05441, "close": 0.05575, "volume": 31247079.0, "close_time": 1768359599999, "quote_volume": 1739320.93906, "trades": 16143, "taker_buy_base": 17846335.0, "taker_buy_quote": 992081.82082 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.05576, "high": 0.058, "low": 0.05544, "close": 0.05718, "volume": 24439476.0, "close_time": 1768363199999, "quote_volume": 1396340.62984, "trades": 16089, "taker_buy_base": 12139494.0, "taker_buy_quote": 694039.97938 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.05717, "high": 0.05792, "low": 0.05617, "close": 0.05684, "volume": 17067481.0, "close_time": 1768366799999, "quote_volume": 972098.11694, "trades": 11637, "taker_buy_base": 7519705.0, "taker_buy_quote": 428446.99433 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.05685, "high": 0.05698, "low": 0.05589, "close": 0.05598, "volume": 8377522.0, "close_time": 1768370399999, "quote_volume": 472698.96867, "trades": 6089, "taker_buy_base": 3805750.0, "taker_buy_quote": 214760.6731 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.05597, "high": 0.05716, "low": 0.05587, "close": 0.05688, "volume": 6967172.0, "close_time": 1768373999999, "quote_volume": 393586.70685, "trades": 5333, "taker_buy_base": 3811583.0, "taker_buy_quote": 215171.41936 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.05688, "high": 0.05689, "low": 0.05527, "close": 0.05553, "volume": 10199508.0, "close_time": 1768377599999, "quote_volume": 570656.36085, "trades": 6352, "taker_buy_base": 3747800.0, "taker_buy_quote": 209898.4253 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.05552, "high": 0.05595, "low": 0.05489, "close": 0.05495, "volume": 14683817.0, "close_time": 1768381199999, "quote_volume": 811938.61192, "trades": 5828, "taker_buy_base": 6649811.0, "taker_buy_quote": 367417.97612 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.05496, "high": 0.05552, "low": 0.05463, "close": 0.05549, "volume": 11243455.0, "close_time": 1768384799999, "quote_volume": 619285.69837, "trades": 4588, "taker_buy_base": 7396255.0, "taker_buy_quote": 407343.82335 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0555, "high": 0.05563, "low": 0.05489, "close": 0.0553, "volume": 5668657.0, "close_time": 1768388399999, "quote_volume": 313211.36545, "trades": 3591, "taker_buy_base": 2217960.0, "taker_buy_quote": 122690.38585 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.05529, "high": 0.05559, "low": 0.05463, "close": 0.05488, "volume": 6183117.0, "close_time": 1768391999999, "quote_volume": 341392.62866, "trades": 4327, "taker_buy_base": 3507623.0, "taker_buy_quote": 193785.49905 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.05487, "high": 0.05539, "low": 0.05466, "close": 0.05502, "volume": 6170697.0, "close_time": 1768395599999, "quote_volume": 339326.34315, "trades": 4000, "taker_buy_base": 2708476.0, "taker_buy_quote": 149055.96363 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.05501, "high": 0.0551, "low": 0.05404, "close": 0.05412, "volume": 6845235.0, "close_time": 1768399199999, "quote_volume": 373244.95755, "trades": 4409, "taker_buy_base": 2984145.0, "taker_buy_quote": 162791.71195 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.05411, "high": 0.05438, "low": 0.05372, "close": 0.05414, "volume": 16429834.0, "close_time": 1768402799999, "quote_volume": 887639.08095, "trades": 6761, "taker_buy_base": 10796392.0, "taker_buy_quote": 583045.48606 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.05413, "high": 0.05491, "low": 0.05398, "close": 0.05486, "volume": 11715759.0, "close_time": 1768406399999, "quote_volume": 638751.24851, "trades": 5298, "taker_buy_base": 6542044.0, "taker_buy_quote": 356507.13001 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.05484, "high": 0.05572, "low": 0.0547, "close": 0.05494, "volume": 14627847.0, "close_time": 1768409999999, "quote_volume": 806618.71426, "trades": 6300, "taker_buy_base": 5091552.0, "taker_buy_quote": 280880.54067 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.05493, "high": 0.05544, "low": 0.05461, "close": 0.05537, "volume": 6362577.0, "close_time": 1768413599999, "quote_volume": 349831.16677, "trades": 4403, "taker_buy_base": 3335127.0, "taker_buy_quote": 183439.10794 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.05536, "high": 0.05695, "low": 0.05528, "close": 0.0568, "volume": 13496485.0, "close_time": 1768417199999, "quote_volume": 757617.52564, "trades": 9126, "taker_buy_base": 7923205.0, "taker_buy_quote": 444199.41146 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.05682, "high": 0.05687, "low": 0.05588, "close": 0.05589, "volume": 7094703.0, "close_time": 1768420799999, "quote_volume": 399351.28825, "trades": 4849, "taker_buy_base": 3141852.0, "taker_buy_quote": 176754.43383 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.05589, "high": 0.05642, "low": 0.05557, "close": 0.0556, "volume": 5387286.0, "close_time": 1768424399999, "quote_volume": 301154.16292, "trades": 3493, "taker_buy_base": 3082519.0, "taker_buy_quote": 172415.12761 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.05559, "high": 0.05643, "low": 0.05535, "close": 0.05556, "volume": 13452660.0, "close_time": 1768427999999, "quote_volume": 749711.72432, "trades": 4525, "taker_buy_base": 7272903.0, "taker_buy_quote": 404606.14822 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.05557, "high": 0.05612, "low": 0.05501, "close": 0.05602, "volume": 14704999.0, "close_time": 1768431599999, "quote_volume": 817365.91655, "trades": 5157, "taker_buy_base": 5684212.0, "taker_buy_quote": 315469.17242 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.05601, "high": 0.05641, "low": 0.05547, "close": 0.05585, "volume": 18406527.0, "close_time": 1768435199999, "quote_volume": 1028481.77245, "trades": 4881, "taker_buy_base": 9246155.0, "taker_buy_quote": 515782.0796 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.05585, "high": 0.05596, "low": 0.05474, "close": 0.05577, "volume": 18355428.0, "close_time": 1768438799999, "quote_volume": 1016857.22008, "trades": 7208, "taker_buy_base": 5897161.0, "taker_buy_quote": 326601.92667 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.05578, "high": 0.05644, "low": 0.05538, "close": 0.05559, "volume": 13233316.0, "close_time": 1768442399999, "quote_volume": 741274.89663, "trades": 6767, "taker_buy_base": 7294008.0, "taker_buy_quote": 408533.84878 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.05558, "high": 0.05591, "low": 0.05484, "close": 0.05507, "volume": 11472979.0, "close_time": 1768445999999, "quote_volume": 632642.32922, "trades": 4689, "taker_buy_base": 2934898.0, "taker_buy_quote": 162048.49804 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.05508, "high": 0.05537, "low": 0.05457, "close": 0.05478, "volume": 8284310.0, "close_time": 1768449599999, "quote_volume": 454720.20841, "trades": 5238, "taker_buy_base": 3128648.0, "taker_buy_quote": 171833.25989 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.05478, "high": 0.0548, "low": 0.054, "close": 0.05403, "volume": 9283572.0, "close_time": 1768453199999, "quote_volume": 504205.87604, "trades": 5010, "taker_buy_base": 4609991.0, "taker_buy_quote": 250379.08277 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.05404, "high": 0.05519, "low": 0.05387, "close": 0.05508, "volume": 7213670.0, "close_time": 1768456799999, "quote_volume": 393145.34123, "trades": 4864, "taker_buy_base": 3609955.0, "taker_buy_quote": 196827.23787 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.05509, "high": 0.0557, "low": 0.05444, "close": 0.05492, "volume": 11296792.0, "close_time": 1768460399999, "quote_volume": 622199.43433, "trades": 6363, "taker_buy_base": 5346087.0, "taker_buy_quote": 294793.21343 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.05492, "high": 0.0559, "low": 0.05476, "close": 0.05514, "volume": 6490415.0, "close_time": 1768463999999, "quote_volume": 358860.13654, "trades": 4499, "taker_buy_base": 3023825.0, "taker_buy_quote": 167308.83515 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.05514, "high": 0.05626, "low": 0.05491, "close": 0.05557, "volume": 13482947.0, "close_time": 1768467599999, "quote_volume": 748215.55899, "trades": 6726, "taker_buy_base": 6931059.0, "taker_buy_quote": 384577.20304 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.05557, "high": 0.05636, "low": 0.05557, "close": 0.05597, "volume": 14409087.0, "close_time": 1768471199999, "quote_volume": 806119.3828, "trades": 7404, "taker_buy_base": 6327289.0, "taker_buy_quote": 353802.68757 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.05597, "high": 0.05623, "low": 0.05549, "close": 0.0557, "volume": 7736253.0, "close_time": 1768474799999, "quote_volume": 431541.93094, "trades": 4548, "taker_buy_base": 3486159.0, "taker_buy_quote": 194470.2246 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.05573, "high": 0.05583, "low": 0.05515, "close": 0.05551, "volume": 9082093.0, "close_time": 1768478399999, "quote_volume": 503587.13249, "trades": 4652, "taker_buy_base": 3901497.0, "taker_buy_quote": 216306.75099 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.05549, "high": 0.0563, "low": 0.05542, "close": 0.05572, "volume": 7496918.0, "close_time": 1768481999999, "quote_volume": 419665.06432, "trades": 4902, "taker_buy_base": 3512403.0, "taker_buy_quote": 196627.14701 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.05572, "high": 0.05608, "low": 0.05544, "close": 0.05554, "volume": 5367484.0, "close_time": 1768485599999, "quote_volume": 298764.93246, "trades": 3903, "taker_buy_base": 2368308.0, "taker_buy_quote": 131818.25742 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.05555, "high": 0.05584, "low": 0.05491, "close": 0.0554, "volume": 12047127.0, "close_time": 1768489199999, "quote_volume": 666531.92778, "trades": 6185, "taker_buy_base": 6776042.0, "taker_buy_quote": 374867.80326 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.05539, "high": 0.05586, "low": 0.05479, "close": 0.05562, "volume": 8247973.0, "close_time": 1768492799999, "quote_volume": 455893.75347, "trades": 5873, "taker_buy_base": 4593159.0, "taker_buy_quote": 253773.50002 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.05561, "high": 0.05935, "low": 0.0551, "close": 0.05928, "volume": 42199181.0, "close_time": 1768496399999, "quote_volume": 2421863.29274, "trades": 25005, "taker_buy_base": 21581677.0, "taker_buy_quote": 1238431.72867 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.05926, "high": 0.06312, "low": 0.05898, "close": 0.06023, "volume": 128536019.0, "close_time": 1768499999999, "quote_volume": 7837584.83773, "trades": 81504, "taker_buy_base": 60348528.0, "taker_buy_quote": 3673032.1598 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.06024, "high": 0.06126, "low": 0.05957, "close": 0.06105, "volume": 36881557.0, "close_time": 1768503599999, "quote_volume": 2226538.42553, "trades": 24537, "taker_buy_base": 18819586.0, "taker_buy_quote": 1136618.01944 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.06106, "high": 0.06138, "low": 0.05905, "close": 0.05939, "volume": 21036188.0, "close_time": 1768507199999, "quote_volume": 1262492.86315, "trades": 17386, "taker_buy_base": 9685302.0, "taker_buy_quote": 581856.34574 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.05939, "high": 0.05976, "low": 0.05768, "close": 0.05837, "volume": 22901786.0, "close_time": 1768510799999, "quote_volume": 1340236.34663, "trades": 15187, "taker_buy_base": 11613633.0, "taker_buy_quote": 679877.361 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.05837, "high": 0.05841, "low": 0.05651, "close": 0.05747, "volume": 20056828.0, "close_time": 1768514399999, "quote_volume": 1152797.37196, "trades": 13571, "taker_buy_base": 8675297.0, "taker_buy_quote": 499004.55527 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.05746, "high": 0.05841, "low": 0.05727, "close": 0.05816, "volume": 9998758.0, "close_time": 1768517999999, "quote_volume": 578516.55501, "trades": 5182, "taker_buy_base": 6338114.0, "taker_buy_quote": 366776.74688 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.05815, "high": 0.05852, "low": 0.0577, "close": 0.05814, "volume": 8889559.0, "close_time": 1768521599999, "quote_volume": 516745.90792, "trades": 5296, "taker_buy_base": 3946050.0, "taker_buy_quote": 229416.31215 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.05813, "high": 0.05834, "low": 0.05721, "close": 0.05736, "volume": 7665990.0, "close_time": 1768525199999, "quote_volume": 442218.2423, "trades": 6267, "taker_buy_base": 3222265.0, "taker_buy_quote": 185980.83094 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.05735, "high": 0.05819, "low": 0.05724, "close": 0.05791, "volume": 9302302.0, "close_time": 1768528799999, "quote_volume": 537205.15297, "trades": 5869, "taker_buy_base": 6035830.0, "taker_buy_quote": 348617.29502 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.05792, "high": 0.05798, "low": 0.05712, "close": 0.0579, "volume": 7143125.0, "close_time": 1768532399999, "quote_volume": 410310.01296, "trades": 4160, "taker_buy_base": 4220369.0, "taker_buy_quote": 242407.33315 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.05791, "high": 0.0592, "low": 0.05773, "close": 0.05846, "volume": 11624717.0, "close_time": 1768535999999, "quote_volume": 679647.22708, "trades": 8296, "taker_buy_base": 6024948.0, "taker_buy_quote": 352372.10466 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.05845, "high": 0.05976, "low": 0.05818, "close": 0.0591, "volume": 17697931.0, "close_time": 1768539599999, "quote_volume": 1046486.31671, "trades": 12424, "taker_buy_base": 7540830.0, "taker_buy_quote": 445465.32112 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.05909, "high": 0.0596, "low": 0.0583, "close": 0.05934, "volume": 12183272.0, "close_time": 1768543199999, "quote_volume": 717547.44668, "trades": 11017, "taker_buy_base": 6051342.0, "taker_buy_quote": 356238.39189 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.05935, "high": 0.06058, "low": 0.05881, "close": 0.05956, "volume": 14222319.0, "close_time": 1768546799999, "quote_volume": 849432.83968, "trades": 12100, "taker_buy_base": 7056333.0, "taker_buy_quote": 421666.36782 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.05956, "high": 0.05985, "low": 0.05742, "close": 0.05802, "volume": 23288296.0, "close_time": 1768550399999, "quote_volume": 1356014.66638, "trades": 16127, "taker_buy_base": 13316267.0, "taker_buy_quote": 773982.35275 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.05803, "high": 0.05837, "low": 0.05731, "close": 0.05741, "volume": 6991428.0, "close_time": 1768553999999, "quote_volume": 404187.00787, "trades": 5862, "taker_buy_base": 3159573.0, "taker_buy_quote": 182707.99267 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.05741, "high": 0.05819, "low": 0.05718, "close": 0.05802, "volume": 7656733.0, "close_time": 1768557599999, "quote_volume": 440722.51668, "trades": 4985, "taker_buy_base": 4240834.0, "taker_buy_quote": 244252.529 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.05804, "high": 0.05857, "low": 0.05744, "close": 0.05779, "volume": 7405464.0, "close_time": 1768561199999, "quote_volume": 430017.42134, "trades": 6129, "taker_buy_base": 3599423.0, "taker_buy_quote": 209078.32145 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0578, "high": 0.05821, "low": 0.05754, "close": 0.0577, "volume": 11398901.0, "close_time": 1768564799999, "quote_volume": 659526.54119, "trades": 4911, "taker_buy_base": 7169721.0, "taker_buy_quote": 414729.30461 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.05771, "high": 0.05833, "low": 0.05771, "close": 0.05812, "volume": 4286881.0, "close_time": 1768568399999, "quote_volume": 248572.72653, "trades": 3409, "taker_buy_base": 2438063.0, "taker_buy_quote": 141379.80884 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.05812, "high": 0.05985, "low": 0.05801, "close": 0.05936, "volume": 18219313.0, "close_time": 1768571999999, "quote_volume": 1077266.43431, "trades": 15573, "taker_buy_base": 10729276.0, "taker_buy_quote": 634870.01791 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.05934, "high": 0.05934, "low": 0.05874, "close": 0.05889, "volume": 10398413.0, "close_time": 1768575599999, "quote_volume": 613929.06663, "trades": 7378, "taker_buy_base": 5006655.0, "taker_buy_quote": 295462.55998 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0589, "high": 0.05964, "low": 0.05826, "close": 0.05876, "volume": 23618338.0, "close_time": 1768579199999, "quote_volume": 1391419.36158, "trades": 10044, "taker_buy_base": 14938471.0, "taker_buy_quote": 880310.75017 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.05876, "high": 0.06034, "low": 0.05824, "close": 0.05958, "volume": 13133878.0, "close_time": 1768582799999, "quote_volume": 778934.3389, "trades": 10704, "taker_buy_base": 5901825.0, "taker_buy_quote": 350292.317 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.05957, "high": 0.06016, "low": 0.05881, "close": 0.05884, "volume": 12540403.0, "close_time": 1768586399999, "quote_volume": 744226.71383, "trades": 10672, "taker_buy_base": 4504938.0, "taker_buy_quote": 267633.8954 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.05885, "high": 0.05894, "low": 0.05836, "close": 0.05848, "volume": 5857922.0, "close_time": 1768589999999, "quote_volume": 343620.62671, "trades": 4198, "taker_buy_base": 3051296.0, "taker_buy_quote": 178938.76062 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.05849, "high": 0.05855, "low": 0.05754, "close": 0.05799, "volume": 8288656.0, "close_time": 1768593599999, "quote_volume": 479651.76878, "trades": 4509, "taker_buy_base": 3641802.0, "taker_buy_quote": 210739.25979 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.05799, "high": 0.05893, "low": 0.0574, "close": 0.05866, "volume": 9663460.0, "close_time": 1768597199999, "quote_volume": 561033.22809, "trades": 5485, "taker_buy_base": 5774212.0, "taker_buy_quote": 335102.74569 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.05866, "high": 0.05882, "low": 0.05814, "close": 0.05817, "volume": 3609941.0, "close_time": 1768600799999, "quote_volume": 211175.42336, "trades": 3168, "taker_buy_base": 1722961.0, "taker_buy_quote": 100806.08463 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.05818, "high": 0.05818, "low": 0.05757, "close": 0.05778, "volume": 3876965.0, "close_time": 1768604399999, "quote_volume": 223962.98646, "trades": 2615, "taker_buy_base": 1667012.0, "taker_buy_quote": 96294.80052 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.05776, "high": 0.05816, "low": 0.05767, "close": 0.0578, "volume": 2412664.0, "close_time": 1768607999999, "quote_volume": 139727.13761, "trades": 1998, "taker_buy_base": 1315154.0, "taker_buy_quote": 76173.55499 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.05778, "high": 0.05824, "low": 0.05735, "close": 0.05753, "volume": 4574016.0, "close_time": 1768611599999, "quote_volume": 263927.98051, "trades": 3026, "taker_buy_base": 1747630.0, "taker_buy_quote": 100918.22305 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.05752, "high": 0.0582, "low": 0.05742, "close": 0.05809, "volume": 3473829.0, "close_time": 1768615199999, "quote_volume": 200866.93932, "trades": 2497, "taker_buy_base": 1653829.0, "taker_buy_quote": 95628.57005 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.05809, "high": 0.05845, "low": 0.05758, "close": 0.05813, "volume": 5930609.0, "close_time": 1768618799999, "quote_volume": 343848.61011, "trades": 3568, "taker_buy_base": 2262219.0, "taker_buy_quote": 131241.60654 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.05813, "high": 0.0588, "low": 0.05797, "close": 0.05867, "volume": 7394756.0, "close_time": 1768622399999, "quote_volume": 431246.97257, "trades": 3708, "taker_buy_base": 4122160.0, "taker_buy_quote": 240454.58757 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.05867, "high": 0.05879, "low": 0.058, "close": 0.05805, "volume": 3644994.0, "close_time": 1768625999999, "quote_volume": 212421.00712, "trades": 3384, "taker_buy_base": 1650896.0, "taker_buy_quote": 96209.06904 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.05804, "high": 0.05863, "low": 0.05774, "close": 0.05813, "volume": 3948258.0, "close_time": 1768629599999, "quote_volume": 229362.72822, "trades": 2782, "taker_buy_base": 2155802.0, "taker_buy_quote": 125177.6566 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.05814, "high": 0.05853, "low": 0.0579, "close": 0.05835, "volume": 3274653.0, "close_time": 1768633199999, "quote_volume": 190782.56025, "trades": 3352, "taker_buy_base": 1523805.0, "taker_buy_quote": 88725.23017 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.05835, "high": 0.05852, "low": 0.05777, "close": 0.05826, "volume": 7885802.0, "close_time": 1768636799999, "quote_volume": 459058.56819, "trades": 3982, "taker_buy_base": 2906459.0, "taker_buy_quote": 169004.87038 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.05825, "high": 0.05911, "low": 0.0581, "close": 0.0583, "volume": 7714248.0, "close_time": 1768640399999, "quote_volume": 452645.98227, "trades": 5258, "taker_buy_base": 3630142.0, "taker_buy_quote": 213015.07987 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.05831, "high": 0.06034, "low": 0.0583, "close": 0.05988, "volume": 18332592.0, "close_time": 1768643999999, "quote_volume": 1092596.50933, "trades": 10363, "taker_buy_base": 8339594.0, "taker_buy_quote": 496954.16912 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0599, "high": 0.06056, "low": 0.05893, "close": 0.06027, "volume": 29935568.0, "close_time": 1768647599999, "quote_volume": 1784110.7467, "trades": 13456, "taker_buy_base": 17572238.0, "taker_buy_quote": 1046104.35918 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.06026, "high": 0.06278, "low": 0.06013, "close": 0.06261, "volume": 29153076.0, "close_time": 1768651199999, "quote_volume": 1794848.31282, "trades": 20865, "taker_buy_base": 14906184.0, "taker_buy_quote": 918070.03353 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.06259, "high": 0.0634, "low": 0.06204, "close": 0.06238, "volume": 38554628.0, "close_time": 1768654799999, "quote_volume": 2417741.95148, "trades": 19391, "taker_buy_base": 15933147.0, "taker_buy_quote": 998970.65565 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.06239, "high": 0.06408, "low": 0.06155, "close": 0.06357, "volume": 41226641.0, "close_time": 1768658399999, "quote_volume": 2606123.0028, "trades": 24409, "taker_buy_base": 19208990.0, "taker_buy_quote": 1214649.73981 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.06358, "high": 0.06434, "low": 0.06077, "close": 0.06119, "volume": 60183593.0, "close_time": 1768661999999, "quote_volume": 3792324.86293, "trades": 25626, "taker_buy_base": 28327200.0, "taker_buy_quote": 1786477.52105 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.06118, "high": 0.06199, "low": 0.06069, "close": 0.06181, "volume": 15299771.0, "close_time": 1768665599999, "quote_volume": 938981.10195, "trades": 10532, "taker_buy_base": 7919920.0, "taker_buy_quote": 486360.69184 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0618, "high": 0.06312, "low": 0.06157, "close": 0.06266, "volume": 17138535.0, "close_time": 1768669199999, "quote_volume": 1070684.43499, "trades": 11630, "taker_buy_base": 9177985.0, "taker_buy_quote": 573347.28712 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.06266, "high": 0.06344, "low": 0.06157, "close": 0.06209, "volume": 12314724.0, "close_time": 1768672799999, "quote_volume": 768996.77708, "trades": 9146, "taker_buy_base": 5752573.0, "taker_buy_quote": 359469.57102 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.06208, "high": 0.06285, "low": 0.06178, "close": 0.06252, "volume": 7942632.0, "close_time": 1768676399999, "quote_volume": 495885.36104, "trades": 6269, "taker_buy_base": 4426698.0, "taker_buy_quote": 276486.3217 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.06253, "high": 0.06304, "low": 0.06232, "close": 0.06271, "volume": 6831055.0, "close_time": 1768679999999, "quote_volume": 428008.09003, "trades": 5762, "taker_buy_base": 3428549.0, "taker_buy_quote": 214873.419 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.06272, "high": 0.0628, "low": 0.06171, "close": 0.06205, "volume": 8519176.0, "close_time": 1768683599999, "quote_volume": 531134.3215, "trades": 5598, "taker_buy_base": 4876533.0, "taker_buy_quote": 304104.39742 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.06205, "high": 0.06212, "low": 0.06148, "close": 0.06165, "volume": 4660386.0, "close_time": 1768687199999, "quote_volume": 287659.5207, "trades": 4950, "taker_buy_base": 2072581.0, "taker_buy_quote": 127909.827 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.06164, "high": 0.06216, "low": 0.06109, "close": 0.06128, "volume": 6805800.0, "close_time": 1768690799999, "quote_volume": 419066.86928, "trades": 3851, "taker_buy_base": 3174227.0, "taker_buy_quote": 195792.341 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.06128, "high": 0.06219, "low": 0.06113, "close": 0.06214, "volume": 6325326.0, "close_time": 1768694399999, "quote_volume": 389425.36653, "trades": 4612, "taker_buy_base": 2979124.0, "taker_buy_quote": 183663.42477 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.06212, "high": 0.06393, "low": 0.06168, "close": 0.06342, "volume": 20855515.0, "close_time": 1768697999999, "quote_volume": 1317365.16637, "trades": 16760, "taker_buy_base": 11468904.0, "taker_buy_quote": 724273.31463 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.06342, "high": 0.06405, "low": 0.06204, "close": 0.06289, "volume": 23991075.0, "close_time": 1768701599999, "quote_volume": 1513122.32968, "trades": 12632, "taker_buy_base": 11639627.0, "taker_buy_quote": 733726.08303 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.06288, "high": 0.06351, "low": 0.06148, "close": 0.06238, "volume": 16115843.0, "close_time": 1768705199999, "quote_volume": 1005095.05752, "trades": 10475, "taker_buy_base": 7114178.0, "taker_buy_quote": 443724.1704 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.06239, "high": 0.0631, "low": 0.06144, "close": 0.06159, "volume": 6935819.0, "close_time": 1768708799999, "quote_volume": 431967.67711, "trades": 5043, "taker_buy_base": 3725683.0, "taker_buy_quote": 232384.40759 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0616, "high": 0.06222, "low": 0.06144, "close": 0.06175, "volume": 5191648.0, "close_time": 1768712399999, "quote_volume": 320667.40826, "trades": 4722, "taker_buy_base": 2880871.0, "taker_buy_quote": 177969.24605 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.06177, "high": 0.06265, "low": 0.06149, "close": 0.06256, "volume": 7627883.0, "close_time": 1768715999999, "quote_volume": 474069.13063, "trades": 6171, "taker_buy_base": 3786205.0, "taker_buy_quote": 235485.16743 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.06255, "high": 0.06311, "low": 0.06213, "close": 0.06217, "volume": 8651247.0, "close_time": 1768719599999, "quote_volume": 540795.73592, "trades": 7484, "taker_buy_base": 3895958.0, "taker_buy_quote": 243700.11674 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.06218, "high": 0.06262, "low": 0.06184, "close": 0.06239, "volume": 7930282.0, "close_time": 1768723199999, "quote_volume": 493887.15114, "trades": 6621, "taker_buy_base": 3189982.0, "taker_buy_quote": 198728.43855 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.06239, "high": 0.06334, "low": 0.06231, "close": 0.06281, "volume": 9952083.0, "close_time": 1768726799999, "quote_volume": 626150.92232, "trades": 9046, "taker_buy_base": 4895281.0, "taker_buy_quote": 307963.05463 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.06281, "high": 0.06287, "low": 0.06187, "close": 0.06227, "volume": 13157678.0, "close_time": 1768730399999, "quote_volume": 820097.50915, "trades": 7499, "taker_buy_base": 6075983.0, "taker_buy_quote": 378493.24654 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.06227, "high": 0.06294, "low": 0.06195, "close": 0.06207, "volume": 14128540.0, "close_time": 1768733999999, "quote_volume": 882380.2498, "trades": 7971, "taker_buy_base": 6348391.0, "taker_buy_quote": 396485.78372 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.06207, "high": 0.06207, "low": 0.05951, "close": 0.06014, "volume": 21438611.0, "close_time": 1768737599999, "quote_volume": 1305300.58835, "trades": 15593, "taker_buy_base": 9097929.0, "taker_buy_quote": 554302.15391 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.06015, "high": 0.06061, "low": 0.05967, "close": 0.06011, "volume": 9905007.0, "close_time": 1768741199999, "quote_volume": 595983.62822, "trades": 6843, "taker_buy_base": 4343365.0, "taker_buy_quote": 261468.81417 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.06011, "high": 0.06039, "low": 0.05977, "close": 0.05985, "volume": 5689487.0, "close_time": 1768744799999, "quote_volume": 341784.69428, "trades": 4337, "taker_buy_base": 2393580.0, "taker_buy_quote": 143879.27688 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.05985, "high": 0.06006, "low": 0.05883, "close": 0.05899, "volume": 9812957.0, "close_time": 1768748399999, "quote_volume": 582621.56833, "trades": 6478, "taker_buy_base": 3631325.0, "taker_buy_quote": 215749.97682 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.05899, "high": 0.06077, "low": 0.05899, "close": 0.0604, "volume": 10390643.0, "close_time": 1768751999999, "quote_volume": 624404.2749, "trades": 7191, "taker_buy_base": 5584796.0, "taker_buy_quote": 335321.64487 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.06039, "high": 0.06105, "low": 0.06009, "close": 0.06079, "volume": 5822505.0, "close_time": 1768755599999, "quote_volume": 352281.42163, "trades": 4499, "taker_buy_base": 3351283.0, "taker_buy_quote": 202720.22256 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.06079, "high": 0.06111, "low": 0.06044, "close": 0.06097, "volume": 3162002.0, "close_time": 1768759199999, "quote_volume": 192322.3549, "trades": 3265, "taker_buy_base": 1701622.0, "taker_buy_quote": 103518.68803 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.06097, "high": 0.06127, "low": 0.0607, "close": 0.06087, "volume": 4333128.0, "close_time": 1768762799999, "quote_volume": 264142.60124, "trades": 3892, "taker_buy_base": 2132212.0, "taker_buy_quote": 130001.2691 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.06087, "high": 0.06143, "low": 0.06066, "close": 0.06086, "volume": 3579235.0, "close_time": 1768766399999, "quote_volume": 218250.45414, "trades": 3563, "taker_buy_base": 1403974.0, "taker_buy_quote": 85629.54317 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.06087, "high": 0.06117, "low": 0.06056, "close": 0.06068, "volume": 2335558.0, "close_time": 1768769999999, "quote_volume": 142075.08979, "trades": 2349, "taker_buy_base": 1016201.0, "taker_buy_quote": 61873.05084 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.06069, "high": 0.06135, "low": 0.0606, "close": 0.06118, "volume": 6100258.0, "close_time": 1768773599999, "quote_volume": 371559.85442, "trades": 4507, "taker_buy_base": 3443222.0, "taker_buy_quote": 209679.69071 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.06117, "high": 0.06132, "low": 0.06063, "close": 0.06065, "volume": 1763950.0, "close_time": 1768777199999, "quote_volume": 107498.25738, "trades": 1731, "taker_buy_base": 704138.0, "taker_buy_quote": 42937.03453 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.06064, "high": 0.06068, "low": 0.05962, "close": 0.05964, "volume": 13291747.0, "close_time": 1768780799999, "quote_volume": 798993.20689, "trades": 10086, "taker_buy_base": 5588347.0, "taker_buy_quote": 336303.44207 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.05964, "high": 0.05973, "low": 0.0525, "close": 0.05908, "volume": 100942844.0, "close_time": 1768784399999, "quote_volume": 5723050.59187, "trades": 51849, "taker_buy_base": 49288974.0, "taker_buy_quote": 2792026.07744 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.05907, "high": 0.05947, "low": 0.05751, "close": 0.05795, "volume": 21237899.0, "close_time": 1768787999999, "quote_volume": 1239684.29672, "trades": 11930, "taker_buy_base": 11000572.0, "taker_buy_quote": 641783.73912 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.05794, "high": 0.05965, "low": 0.05778, "close": 0.05919, "volume": 15336173.0, "close_time": 1768791599999, "quote_volume": 900866.83918, "trades": 8712, "taker_buy_base": 7216616.0, "taker_buy_quote": 423666.521 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.05919, "high": 0.06108, "low": 0.05918, "close": 0.05962, "volume": 22199561.0, "close_time": 1768795199999, "quote_volume": 1336873.75685, "trades": 15066, "taker_buy_base": 11556282.0, "taker_buy_quote": 696319.8381 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.05961, "high": 0.05961, "low": 0.05798, "close": 0.05815, "volume": 13661064.0, "close_time": 1768798799999, "quote_volume": 802181.34979, "trades": 6833, "taker_buy_base": 6173326.0, "taker_buy_quote": 362136.20617 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.05816, "high": 0.05887, "low": 0.05796, "close": 0.05882, "volume": 8150378.0, "close_time": 1768802399999, "quote_volume": 475499.97414, "trades": 6422, "taker_buy_base": 3988631.0, "taker_buy_quote": 232762.73787 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.05881, "high": 0.05911, "low": 0.05822, "close": 0.05839, "volume": 4998297.0, "close_time": 1768805999999, "quote_volume": 292926.07832, "trades": 5043, "taker_buy_base": 2269373.0, "taker_buy_quote": 133124.89612 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0584, "high": 0.05865, "low": 0.05634, "close": 0.05751, "volume": 18330730.0, "close_time": 1768809599999, "quote_volume": 1051269.06195, "trades": 9581, "taker_buy_base": 7525541.0, "taker_buy_quote": 432237.43179 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.05751, "high": 0.059, "low": 0.05727, "close": 0.05852, "volume": 15857325.0, "close_time": 1768813199999, "quote_volume": 918679.43623, "trades": 10310, "taker_buy_base": 10992232.0, "taker_buy_quote": 636531.55373 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.05851, "high": 0.05881, "low": 0.05723, "close": 0.0575, "volume": 7805157.0, "close_time": 1768816799999, "quote_volume": 451390.37934, "trades": 5869, "taker_buy_base": 3904018.0, "taker_buy_quote": 225784.06095 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.05749, "high": 0.05783, "low": 0.0568, "close": 0.05689, "volume": 5651479.0, "close_time": 1768820399999, "quote_volume": 324202.28886, "trades": 4268, "taker_buy_base": 2323111.0, "taker_buy_quote": 133364.88451 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.05689, "high": 0.0571, "low": 0.0563, "close": 0.05646, "volume": 7648208.0, "close_time": 1768823999999, "quote_volume": 433300.37292, "trades": 5408, "taker_buy_base": 3087996.0, "taker_buy_quote": 175007.6496 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.05647, "high": 0.05693, "low": 0.05576, "close": 0.05652, "volume": 14265804.0, "close_time": 1768827599999, "quote_volume": 804239.35244, "trades": 7664, "taker_buy_base": 5491450.0, "taker_buy_quote": 309709.50587 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.05652, "high": 0.05692, "low": 0.05614, "close": 0.0565, "volume": 6858311.0, "close_time": 1768831199999, "quote_volume": 387900.18213, "trades": 4802, "taker_buy_base": 3641487.0, "taker_buy_quote": 206062.54916 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0565, "high": 0.05723, "low": 0.05604, "close": 0.05685, "volume": 10481708.0, "close_time": 1768834799999, "quote_volume": 593712.26121, "trades": 5729, "taker_buy_base": 6385383.0, "taker_buy_quote": 361869.40731 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.05686, "high": 0.05768, "low": 0.05655, "close": 0.05719, "volume": 8091512.0, "close_time": 1768838399999, "quote_volume": 461586.65093, "trades": 5320, "taker_buy_base": 4323965.0, "taker_buy_quote": 246702.51481 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.05717, "high": 0.05889, "low": 0.05696, "close": 0.05829, "volume": 13640267.0, "close_time": 1768841999999, "quote_volume": 792971.02322, "trades": 11002, "taker_buy_base": 6849146.0, "taker_buy_quote": 398401.30515 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.05828, "high": 0.05828, "low": 0.05732, "close": 0.05754, "volume": 5533768.0, "close_time": 1768845599999, "quote_volume": 319378.098, "trades": 4485, "taker_buy_base": 2367222.0, "taker_buy_quote": 136681.16411 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.05754, "high": 0.0581, "low": 0.05751, "close": 0.05793, "volume": 3054546.0, "close_time": 1768849199999, "quote_volume": 176626.70426, "trades": 2334, "taker_buy_base": 2005162.0, "taker_buy_quote": 115967.62649 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.05792, "high": 0.05822, "low": 0.05758, "close": 0.0577, "volume": 2620862.0, "close_time": 1768852799999, "quote_volume": 151801.06781, "trades": 2220, "taker_buy_base": 1089311.0, "taker_buy_quote": 63164.63972 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.05771, "high": 0.05788, "low": 0.05726, "close": 0.05736, "volume": 3732141.0, "close_time": 1768856399999, "quote_volume": 214691.92192, "trades": 2166, "taker_buy_base": 1407756.0, "taker_buy_quote": 80897.98001 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.05736, "high": 0.05754, "low": 0.05707, "close": 0.05718, "volume": 2771948.0, "close_time": 1768859999999, "quote_volume": 158810.11355, "trades": 2203, "taker_buy_base": 1315821.0, "taker_buy_quote": 75414.06395 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.05717, "high": 0.05728, "low": 0.05662, "close": 0.05663, "volume": 6013629.0, "close_time": 1768863599999, "quote_volume": 342652.58186, "trades": 2538, "taker_buy_base": 2043635.0, "taker_buy_quote": 116482.01227 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.05663, "high": 0.05769, "low": 0.05654, "close": 0.05736, "volume": 10520814.0, "close_time": 1768867199999, "quote_volume": 601023.42971, "trades": 5332, "taker_buy_base": 6610226.0, "taker_buy_quote": 377606.44467 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.05735, "high": 0.05735, "low": 0.05617, "close": 0.05664, "volume": 8071090.0, "close_time": 1768870799999, "quote_volume": 456907.01739, "trades": 4999, "taker_buy_base": 3560950.0, "taker_buy_quote": 201458.20904 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.05661, "high": 0.0569, "low": 0.05644, "close": 0.05668, "volume": 4205373.0, "close_time": 1768874399999, "quote_volume": 238292.49871, "trades": 3157, "taker_buy_base": 2060210.0, "taker_buy_quote": 116751.63626 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.05669, "high": 0.057, "low": 0.056, "close": 0.05659, "volume": 7814704.0, "close_time": 1768877999999, "quote_volume": 441728.89641, "trades": 4390, "taker_buy_base": 4084794.0, "taker_buy_quote": 231287.68544 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0566, "high": 0.05721, "low": 0.05626, "close": 0.05645, "volume": 7080882.0, "close_time": 1768881599999, "quote_volume": 401142.69557, "trades": 4143, "taker_buy_base": 4640761.0, "taker_buy_quote": 262840.60362 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.05644, "high": 0.05661, "low": 0.05578, "close": 0.05589, "volume": 6513026.0, "close_time": 1768885199999, "quote_volume": 366026.78496, "trades": 4402, "taker_buy_base": 2513928.0, "taker_buy_quote": 141269.41344 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.05588, "high": 0.05616, "low": 0.05512, "close": 0.05534, "volume": 13724383.0, "close_time": 1768888799999, "quote_volume": 763664.36439, "trades": 9465, "taker_buy_base": 6126398.0, "taker_buy_quote": 341151.71463 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.05533, "high": 0.05542, "low": 0.05439, "close": 0.05485, "volume": 15822344.0, "close_time": 1768892399999, "quote_volume": 867202.04789, "trades": 9652, "taker_buy_base": 6437538.0, "taker_buy_quote": 352909.37412 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.05484, "high": 0.05537, "low": 0.0545, "close": 0.05504, "volume": 11710178.0, "close_time": 1768895999999, "quote_volume": 643029.58467, "trades": 4916, "taker_buy_base": 6285511.0, "taker_buy_quote": 345187.2368 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.05504, "high": 0.05504, "low": 0.05429, "close": 0.05433, "volume": 15505549.0, "close_time": 1768899599999, "quote_volume": 847429.10487, "trades": 7439, "taker_buy_base": 9736358.0, "taker_buy_quote": 531941.06129 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.05433, "high": 0.0545, "low": 0.05343, "close": 0.05344, "volume": 20386334.0, "close_time": 1768903199999, "quote_volume": 1098315.30018, "trades": 10290, "taker_buy_base": 12962621.0, "taker_buy_quote": 698398.73389 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.05344, "high": 0.05355, "low": 0.05261, "close": 0.05332, "volume": 26214082.0, "close_time": 1768906799999, "quote_volume": 1390428.85314, "trades": 13360, "taker_buy_base": 13320781.0, "taker_buy_quote": 706381.8802 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0533, "high": 0.05374, "low": 0.05272, "close": 0.05284, "volume": 25753740.0, "close_time": 1768910399999, "quote_volume": 1369279.04173, "trades": 7679, "taker_buy_base": 12100620.0, "taker_buy_quote": 643877.01194 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.05284, "high": 0.05433, "low": 0.05263, "close": 0.05368, "volume": 23040216.0, "close_time": 1768913999999, "quote_volume": 1228315.06713, "trades": 8596, "taker_buy_base": 13829429.0, "taker_buy_quote": 736523.22255 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.05368, "high": 0.05378, "low": 0.05291, "close": 0.0535, "volume": 14111053.0, "close_time": 1768917599999, "quote_volume": 753307.34321, "trades": 6387, "taker_buy_base": 5526450.0, "taker_buy_quote": 295324.12957 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.05351, "high": 0.05399, "low": 0.05331, "close": 0.05373, "volume": 10067475.0, "close_time": 1768921199999, "quote_volume": 539768.85549, "trades": 6175, "taker_buy_base": 5576905.0, "taker_buy_quote": 299065.93206 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.05371, "high": 0.05385, "low": 0.05298, "close": 0.05333, "volume": 7781216.0, "close_time": 1768924799999, "quote_volume": 415289.94512, "trades": 5227, "taker_buy_base": 3855773.0, "taker_buy_quote": 205825.04636 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.05332, "high": 0.05456, "low": 0.05318, "close": 0.05425, "volume": 10836849.0, "close_time": 1768928399999, "quote_volume": 583703.35438, "trades": 7579, "taker_buy_base": 5732544.0, "taker_buy_quote": 308940.45603 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.05425, "high": 0.0546, "low": 0.05375, "close": 0.05413, "volume": 7254804.0, "close_time": 1768931999999, "quote_volume": 392833.21238, "trades": 5811, "taker_buy_base": 3762474.0, "taker_buy_quote": 203835.12531 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.05413, "high": 0.0554, "low": 0.05369, "close": 0.05379, "volume": 10929224.0, "close_time": 1768935599999, "quote_volume": 595569.5355, "trades": 7810, "taker_buy_base": 6633971.0, "taker_buy_quote": 361411.37243 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.05379, "high": 0.05405, "low": 0.05296, "close": 0.05309, "volume": 4939411.0, "close_time": 1768939199999, "quote_volume": 263895.57865, "trades": 4506, "taker_buy_base": 2470815.0, "taker_buy_quote": 132047.38331 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.05308, "high": 0.05333, "low": 0.0528, "close": 0.05324, "volume": 3603835.0, "close_time": 1768942799999, "quote_volume": 191175.11778, "trades": 3211, "taker_buy_base": 1657568.0, "taker_buy_quote": 87981.63462 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.05325, "high": 0.0534, "low": 0.05199, "close": 0.0523, "volume": 11946869.0, "close_time": 1768946399999, "quote_volume": 626846.36891, "trades": 5810, "taker_buy_base": 4624049.0, "taker_buy_quote": 242450.27033 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0523, "high": 0.05243, "low": 0.05104, "close": 0.05141, "volume": 17318082.0, "close_time": 1768949999999, "quote_volume": 892212.1776, "trades": 8985, "taker_buy_base": 6496023.0, "taker_buy_quote": 334551.69525 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0514, "high": 0.05157, "low": 0.05105, "close": 0.0514, "volume": 9145587.0, "close_time": 1768953599999, "quote_volume": 469902.49809, "trades": 5254, "taker_buy_base": 4947965.0, "taker_buy_quote": 254250.16761 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.05139, "high": 0.05208, "low": 0.05126, "close": 0.05184, "volume": 15412781.0, "close_time": 1768957199999, "quote_volume": 796552.15176, "trades": 6642, "taker_buy_base": 7255347.0, "taker_buy_quote": 374697.94952 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.05185, "high": 0.05249, "low": 0.05184, "close": 0.05219, "volume": 10532532.0, "close_time": 1768960799999, "quote_volume": 550083.53597, "trades": 4349, "taker_buy_base": 4811948.0, "taker_buy_quote": 251188.64041 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0522, "high": 0.05366, "low": 0.0521, "close": 0.05296, "volume": 12655687.0, "close_time": 1768964399999, "quote_volume": 669579.84111, "trades": 6544, "taker_buy_base": 7857895.0, "taker_buy_quote": 415951.0893 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.05298, "high": 0.05313, "low": 0.05257, "close": 0.0528, "volume": 4038689.0, "close_time": 1768967999999, "quote_volume": 213487.5524, "trades": 2548, "taker_buy_base": 1878244.0, "taker_buy_quote": 99291.94733 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0528, "high": 0.05306, "low": 0.05252, "close": 0.05262, "volume": 3985275.0, "close_time": 1768971599999, "quote_volume": 210176.24682, "trades": 2357, "taker_buy_base": 2069434.0, "taker_buy_quote": 109152.23511 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.05262, "high": 0.05291, "low": 0.0524, "close": 0.05276, "volume": 2349121.0, "close_time": 1768975199999, "quote_volume": 123679.38209, "trades": 1877, "taker_buy_base": 999983.0, "taker_buy_quote": 52665.38968 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.05275, "high": 0.05327, "low": 0.05255, "close": 0.05258, "volume": 5550538.0, "close_time": 1768978799999, "quote_volume": 293980.88828, "trades": 3427, "taker_buy_base": 3080197.0, "taker_buy_quote": 163272.76512 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.05259, "high": 0.05259, "low": 0.05179, "close": 0.05184, "volume": 9104430.0, "close_time": 1768982399999, "quote_volume": 473799.10299, "trades": 3778, "taker_buy_base": 5297676.0, "taker_buy_quote": 275477.8072 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.05183, "high": 0.05245, "low": 0.05169, "close": 0.052, "volume": 7353948.0, "close_time": 1768985999999, "quote_volume": 382355.29763, "trades": 3453, "taker_buy_base": 4774117.0, "taker_buy_quote": 248153.95118 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.052, "high": 0.05244, "low": 0.05175, "close": 0.0523, "volume": 4111891.0, "close_time": 1768989599999, "quote_volume": 214325.20212, "trades": 2559, "taker_buy_base": 2327258.0, "taker_buy_quote": 121414.47179 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.05228, "high": 0.0527, "low": 0.05212, "close": 0.05225, "volume": 3267796.0, "close_time": 1768993199999, "quote_volume": 170953.31869, "trades": 2697, "taker_buy_base": 1916512.0, "taker_buy_quote": 100286.06366 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.05226, "high": 0.05274, "low": 0.05169, "close": 0.05178, "volume": 9676349.0, "close_time": 1768996799999, "quote_volume": 505777.98732, "trades": 4504, "taker_buy_base": 4113116.0, "taker_buy_quote": 215404.6914 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.05178, "high": 0.05186, "low": 0.05073, "close": 0.05103, "volume": 12841506.0, "close_time": 1769000399999, "quote_volume": 657988.04282, "trades": 7818, "taker_buy_base": 4405286.0, "taker_buy_quote": 226056.75975 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.05104, "high": 0.05138, "low": 0.05057, "close": 0.05062, "volume": 9540634.0, "close_time": 1769003999999, "quote_volume": 485237.86905, "trades": 5465, "taker_buy_base": 3633407.0, "taker_buy_quote": 184990.67967 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0506, "high": 0.05195, "low": 0.05042, "close": 0.0518, "volume": 16157458.0, "close_time": 1769007599999, "quote_volume": 831058.9688, "trades": 9688, "taker_buy_base": 6987537.0, "taker_buy_quote": 359591.19072 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.05178, "high": 0.05224, "low": 0.05143, "close": 0.05216, "volume": 13026309.0, "close_time": 1769011199999, "quote_volume": 674621.36889, "trades": 8549, "taker_buy_base": 5414026.0, "taker_buy_quote": 280431.62214 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.05218, "high": 0.05251, "low": 0.05064, "close": 0.0507, "volume": 10091322.0, "close_time": 1769014799999, "quote_volume": 519395.28938, "trades": 6998, "taker_buy_base": 5325418.0, "taker_buy_quote": 274431.70994 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.05071, "high": 0.05137, "low": 0.05041, "close": 0.05059, "volume": 9753644.0, "close_time": 1769018399999, "quote_volume": 495162.38056, "trades": 6621, "taker_buy_base": 5193557.0, "taker_buy_quote": 263912.76096 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.05059, "high": 0.05079, "low": 0.04979, "close": 0.05029, "volume": 11107200.0, "close_time": 1769021999999, "quote_volume": 558018.05568, "trades": 6532, "taker_buy_base": 5289807.0, "taker_buy_quote": 265760.86598 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0503, "high": 0.05203, "low": 0.04995, "close": 0.05198, "volume": 9766489.0, "close_time": 1769025599999, "quote_volume": 501302.51803, "trades": 7680, "taker_buy_base": 4513710.0, "taker_buy_quote": 231186.6837 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.05199, "high": 0.05208, "low": 0.0511, "close": 0.05174, "volume": 4103450.0, "close_time": 1769029199999, "quote_volume": 211388.67125, "trades": 3601, "taker_buy_base": 2177260.0, "taker_buy_quote": 112086.0782 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.05175, "high": 0.05176, "low": 0.05127, "close": 0.0515, "volume": 3932837.0, "close_time": 1769032799999, "quote_volume": 202711.25724, "trades": 2474, "taker_buy_base": 2209065.0, "taker_buy_quote": 113917.81477 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.05151, "high": 0.05173, "low": 0.05095, "close": 0.05098, "volume": 4773296.0, "close_time": 1769036399999, "quote_volume": 244610.38718, "trades": 2167, "taker_buy_base": 2001864.0, "taker_buy_quote": 102677.56993 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.05099, "high": 0.05131, "low": 0.05064, "close": 0.0509, "volume": 3496683.0, "close_time": 1769039999999, "quote_volume": 178395.73918, "trades": 3022, "taker_buy_base": 1911010.0, "taker_buy_quote": 97526.05179 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.05091, "high": 0.05353, "low": 0.05091, "close": 0.05255, "volume": 18801616.0, "close_time": 1769043599999, "quote_volume": 984401.49642, "trades": 14191, "taker_buy_base": 10038388.0, "taker_buy_quote": 525842.89935 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.05253, "high": 0.05417, "low": 0.05215, "close": 0.05325, "volume": 26122482.0, "close_time": 1769047199999, "quote_volume": 1393021.21372, "trades": 15788, "taker_buy_base": 15059114.0, "taker_buy_quote": 802909.08864 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.05325, "high": 0.05476, "low": 0.05313, "close": 0.05438, "volume": 23087214.0, "close_time": 1769050799999, "quote_volume": 1251382.77979, "trades": 16275, "taker_buy_base": 13810713.0, "taker_buy_quote": 748231.29183 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.05439, "high": 0.05499, "low": 0.05397, "close": 0.05448, "volume": 12154742.0, "close_time": 1769054399999, "quote_volume": 662088.51444, "trades": 8997, "taker_buy_base": 6442528.0, "taker_buy_quote": 350802.3167 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.05449, "high": 0.05558, "low": 0.05357, "close": 0.05365, "volume": 26335299.0, "close_time": 1769057999999, "quote_volume": 1437706.67087, "trades": 13130, "taker_buy_base": 14463838.0, "taker_buy_quote": 789498.40251 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.05365, "high": 0.05386, "low": 0.05276, "close": 0.05298, "volume": 11176743.0, "close_time": 1769061599999, "quote_volume": 595645.0822, "trades": 5661, "taker_buy_base": 5873937.0, "taker_buy_quote": 313172.02146 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.05299, "high": 0.0532, "low": 0.05228, "close": 0.05284, "volume": 11889391.0, "close_time": 1769065199999, "quote_volume": 627351.38538, "trades": 6264, "taker_buy_base": 8123898.0, "taker_buy_quote": 428787.62295 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.05284, "high": 0.05289, "low": 0.05221, "close": 0.05248, "volume": 5795626.0, "close_time": 1769068799999, "quote_volume": 304583.3067, "trades": 4123, "taker_buy_base": 2482184.0, "taker_buy_quote": 130476.35691 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.05247, "high": 0.05261, "low": 0.05141, "close": 0.05151, "volume": 6883008.0, "close_time": 1769072399999, "quote_volume": 356570.7744, "trades": 4961, "taker_buy_base": 3341449.0, "taker_buy_quote": 173042.9528 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.05151, "high": 0.05192, "low": 0.05139, "close": 0.05173, "volume": 5677304.0, "close_time": 1769075999999, "quote_volume": 293188.06796, "trades": 3129, "taker_buy_base": 3322768.0, "taker_buy_quote": 171577.4962 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.05172, "high": 0.052, "low": 0.05128, "close": 0.05197, "volume": 6497953.0, "close_time": 1769079599999, "quote_volume": 335348.38684, "trades": 3040, "taker_buy_base": 3193828.0, "taker_buy_quote": 164830.48778 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.05196, "high": 0.0521, "low": 0.05147, "close": 0.05195, "volume": 5402009.0, "close_time": 1769083199999, "quote_volume": 279899.13998, "trades": 2942, "taker_buy_base": 2470016.0, "taker_buy_quote": 127875.91506 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.05198, "high": 0.05237, "low": 0.05146, "close": 0.05237, "volume": 4372867.0, "close_time": 1769086799999, "quote_volume": 226937.6175, "trades": 3808, "taker_buy_base": 2350077.0, "taker_buy_quote": 122032.02487 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.05237, "high": 0.05237, "low": 0.05119, "close": 0.05141, "volume": 6349503.0, "close_time": 1769090399999, "quote_volume": 328172.84939, "trades": 4996, "taker_buy_base": 2729988.0, "taker_buy_quote": 141119.38592 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.05142, "high": 0.052, "low": 0.05128, "close": 0.05142, "volume": 5311155.0, "close_time": 1769093999999, "quote_volume": 273892.82368, "trades": 5231, "taker_buy_base": 2960775.0, "taker_buy_quote": 152668.83481 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.05141, "high": 0.05174, "low": 0.05056, "close": 0.05101, "volume": 17840177.0, "close_time": 1769097599999, "quote_volume": 912118.29018, "trades": 9139, "taker_buy_base": 8089002.0, "taker_buy_quote": 413653.3111 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.05102, "high": 0.05172, "low": 0.05102, "close": 0.05132, "volume": 7060061.0, "close_time": 1769101199999, "quote_volume": 362551.4795, "trades": 4967, "taker_buy_base": 3680860.0, "taker_buy_quote": 188970.12024 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.05131, "high": 0.05131, "low": 0.05051, "close": 0.05093, "volume": 4143104.0, "close_time": 1769104799999, "quote_volume": 210802.80849, "trades": 3321, "taker_buy_base": 2017283.0, "taker_buy_quote": 102682.16609 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.05092, "high": 0.05117, "low": 0.05072, "close": 0.05079, "volume": 2131251.0, "close_time": 1769108399999, "quote_volume": 108606.945, "trades": 2269, "taker_buy_base": 1014801.0, "taker_buy_quote": 51741.87512 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.05078, "high": 0.05107, "low": 0.05065, "close": 0.05085, "volume": 3875340.0, "close_time": 1769111999999, "quote_volume": 197041.38068, "trades": 2244, "taker_buy_base": 2152080.0, "taker_buy_quote": 109540.97638 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.05086, "high": 0.05087, "low": 0.04995, "close": 0.05031, "volume": 5362399.0, "close_time": 1769115599999, "quote_volume": 269768.58516, "trades": 3197, "taker_buy_base": 2266050.0, "taker_buy_quote": 113961.96736 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.05032, "high": 0.05062, "low": 0.05022, "close": 0.05049, "volume": 2448680.0, "close_time": 1769119199999, "quote_volume": 123622.06519, "trades": 1531, "taker_buy_base": 1414333.0, "taker_buy_quote": 71403.96985 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0505, "high": 0.05055, "low": 0.05017, "close": 0.05038, "volume": 2927156.0, "close_time": 1769122799999, "quote_volume": 147448.80184, "trades": 1787, "taker_buy_base": 1254237.0, "taker_buy_quote": 63168.81061 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.05038, "high": 0.05089, "low": 0.0502, "close": 0.05088, "volume": 2726223.0, "close_time": 1769126399999, "quote_volume": 138016.34737, "trades": 1678, "taker_buy_base": 1416078.0, "taker_buy_quote": 71765.52067 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.05088, "high": 0.05088, "low": 0.05031, "close": 0.0504, "volume": 4109051.0, "close_time": 1769129999999, "quote_volume": 207745.89648, "trades": 2761, "taker_buy_base": 1599882.0, "taker_buy_quote": 80997.65518 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.05041, "high": 0.05216, "low": 0.0504, "close": 0.05175, "volume": 11999109.0, "close_time": 1769133599999, "quote_volume": 618184.81927, "trades": 5027, "taker_buy_base": 7549452.0, "taker_buy_quote": 388985.63299 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.05174, "high": 0.05222, "low": 0.05121, "close": 0.05149, "volume": 9075741.0, "close_time": 1769137199999, "quote_volume": 468650.70256, "trades": 4938, "taker_buy_base": 3437077.0, "taker_buy_quote": 177713.67354 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.05148, "high": 0.05192, "low": 0.05138, "close": 0.05155, "volume": 2760191.0, "close_time": 1769140799999, "quote_volume": 142474.29519, "trades": 2200, "taker_buy_base": 1357687.0, "taker_buy_quote": 70086.88938 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.05155, "high": 0.05288, "low": 0.05146, "close": 0.05247, "volume": 8051757.0, "close_time": 1769144399999, "quote_volume": 420252.92721, "trades": 5197, "taker_buy_base": 3758062.0, "taker_buy_quote": 196396.89823 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.05248, "high": 0.05276, "low": 0.05164, "close": 0.05171, "volume": 7562576.0, "close_time": 1769147999999, "quote_volume": 395396.19354, "trades": 3994, "taker_buy_base": 3025298.0, "taker_buy_quote": 158242.87017 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0517, "high": 0.05175, "low": 0.05089, "close": 0.05106, "volume": 4903964.0, "close_time": 1769151599999, "quote_volume": 251260.0532, "trades": 3763, "taker_buy_base": 1626707.0, "taker_buy_quote": 83253.9828 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.05108, "high": 0.05164, "low": 0.05104, "close": 0.05127, "volume": 3855993.0, "close_time": 1769155199999, "quote_volume": 197907.77418, "trades": 2918, "taker_buy_base": 2313073.0, "taker_buy_quote": 118752.41436 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.05127, "high": 0.05136, "low": 0.05081, "close": 0.05086, "volume": 3728020.0, "close_time": 1769158799999, "quote_volume": 190326.77924, "trades": 2816, "taker_buy_base": 1898425.0, "taker_buy_quote": 96965.80588 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.05085, "high": 0.05113, "low": 0.05032, "close": 0.05042, "volume": 4566251.0, "close_time": 1769162399999, "quote_volume": 231574.27174, "trades": 2259, "taker_buy_base": 2254017.0, "taker_buy_quote": 114580.28602 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.05043, "high": 0.05094, "low": 0.05043, "close": 0.05083, "volume": 2480853.0, "close_time": 1769165999999, "quote_volume": 125911.16219, "trades": 2029, "taker_buy_base": 1362414.0, "taker_buy_quote": 69145.64503 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.05082, "high": 0.05111, "low": 0.05058, "close": 0.05083, "volume": 5648753.0, "close_time": 1769169599999, "quote_volume": 287360.6288, "trades": 3794, "taker_buy_base": 2390373.0, "taker_buy_quote": 121649.92169 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.05082, "high": 0.05101, "low": 0.0502, "close": 0.05021, "volume": 6901261.0, "close_time": 1769173199999, "quote_volume": 348616.70333, "trades": 5160, "taker_buy_base": 1791277.0, "taker_buy_quote": 90452.88628 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0502, "high": 0.05096, "low": 0.0501, "close": 0.05057, "volume": 4498663.0, "close_time": 1769176799999, "quote_volume": 227704.13074, "trades": 3432, "taker_buy_base": 1983561.0, "taker_buy_quote": 100458.31788 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.05054, "high": 0.05077, "low": 0.0494, "close": 0.04971, "volume": 13738251.0, "close_time": 1769180399999, "quote_volume": 688133.04484, "trades": 9218, "taker_buy_base": 6503997.0, "taker_buy_quote": 326075.41622 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.04971, "high": 0.05025, "low": 0.04924, "close": 0.05003, "volume": 7546680.0, "close_time": 1769183999999, "quote_volume": 375036.66567, "trades": 6219, "taker_buy_base": 3266016.0, "taker_buy_quote": 162394.27674 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.05005, "high": 0.0509, "low": 0.04995, "close": 0.0505, "volume": 6724903.0, "close_time": 1769187599999, "quote_volume": 338541.96577, "trades": 4601, "taker_buy_base": 3447387.0, "taker_buy_quote": 173460.99592 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.05049, "high": 0.05143, "low": 0.05029, "close": 0.05113, "volume": 5734798.0, "close_time": 1769191199999, "quote_volume": 292633.62614, "trades": 4543, "taker_buy_base": 2888379.0, "taker_buy_quote": 147271.63974 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.05113, "high": 0.05137, "low": 0.05081, "close": 0.05081, "volume": 1824315.0, "close_time": 1769194799999, "quote_volume": 93282.43039, "trades": 2191, "taker_buy_base": 729178.0, "taker_buy_quote": 37278.52237 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.05081, "high": 0.05087, "low": 0.05012, "close": 0.05032, "volume": 3875013.0, "close_time": 1769198399999, "quote_volume": 195453.1101, "trades": 3688, "taker_buy_base": 1593038.0, "taker_buy_quote": 80436.1417 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.05033, "high": 0.05041, "low": 0.0495, "close": 0.05026, "volume": 8551418.0, "close_time": 1769201999999, "quote_volume": 426647.02273, "trades": 4769, "taker_buy_base": 3767858.0, "taker_buy_quote": 188396.54491 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.05025, "high": 0.0507, "low": 0.05024, "close": 0.05036, "volume": 1943528.0, "close_time": 1769205599999, "quote_volume": 98139.37112, "trades": 2313, "taker_buy_base": 946373.0, "taker_buy_quote": 47799.08132 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.05035, "high": 0.05052, "low": 0.05019, "close": 0.05044, "volume": 1960560.0, "close_time": 1769209199999, "quote_volume": 98709.29951, "trades": 2073, "taker_buy_base": 948298.0, "taker_buy_quote": 47747.67572 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.05043, "high": 0.05076, "low": 0.05025, "close": 0.05066, "volume": 2399513.0, "close_time": 1769212799999, "quote_volume": 121044.31942, "trades": 1908, "taker_buy_base": 1065351.0, "taker_buy_quote": 53771.7013 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.05065, "high": 0.05065, "low": 0.05012, "close": 0.05028, "volume": 2847617.0, "close_time": 1769216399999, "quote_volume": 143437.7839, "trades": 2208, "taker_buy_base": 946957.0, "taker_buy_quote": 47743.15706 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.05028, "high": 0.05038, "low": 0.05006, "close": 0.05007, "volume": 2047862.0, "close_time": 1769219999999, "quote_volume": 102865.71697, "trades": 1162, "taker_buy_base": 686192.0, "taker_buy_quote": 34472.98549 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.05009, "high": 0.05024, "low": 0.05002, "close": 0.05021, "volume": 1203845.0, "close_time": 1769223599999, "quote_volume": 60351.20372, "trades": 1043, "taker_buy_base": 666285.0, "taker_buy_quote": 33409.85123 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.05018, "high": 0.05042, "low": 0.04968, "close": 0.04973, "volume": 4516385.0, "close_time": 1769227199999, "quote_volume": 225855.70613, "trades": 2990, "taker_buy_base": 1383160.0, "taker_buy_quote": 69251.17292 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.04974, "high": 0.05059, "low": 0.04974, "close": 0.05042, "volume": 1722770.0, "close_time": 1769230799999, "quote_volume": 86318.82694, "trades": 1771, "taker_buy_base": 1049414.0, "taker_buy_quote": 52608.7007 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.05043, "high": 0.05094, "low": 0.05026, "close": 0.05038, "volume": 3379418.0, "close_time": 1769234399999, "quote_volume": 170885.82119, "trades": 2981, "taker_buy_base": 1293905.0, "taker_buy_quote": 65405.17076 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.05039, "high": 0.05046, "low": 0.05018, "close": 0.05024, "volume": 1250433.0, "close_time": 1769237999999, "quote_volume": 62867.65536, "trades": 1318, "taker_buy_base": 521512.0, "taker_buy_quote": 26229.9147 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.05025, "high": 0.05179, "low": 0.05023, "close": 0.05137, "volume": 12154130.0, "close_time": 1769241599999, "quote_volume": 623180.76127, "trades": 9458, "taker_buy_base": 5823144.0, "taker_buy_quote": 298358.84659 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.05136, "high": 0.05214, "low": 0.0512, "close": 0.05208, "volume": 7801102.0, "close_time": 1769245199999, "quote_volume": 403278.91702, "trades": 5309, "taker_buy_base": 3404188.0, "taker_buy_quote": 176119.62649 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.05206, "high": 0.05245, "low": 0.0516, "close": 0.05174, "volume": 5811661.0, "close_time": 1769248799999, "quote_volume": 302109.1166, "trades": 4850, "taker_buy_base": 2664990.0, "taker_buy_quote": 138566.24557 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.05175, "high": 0.05186, "low": 0.0513, "close": 0.05149, "volume": 2979146.0, "close_time": 1769252399999, "quote_volume": 153545.85208, "trades": 2551, "taker_buy_base": 1506423.0, "taker_buy_quote": 77683.62104 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0515, "high": 0.05251, "low": 0.0515, "close": 0.0521, "volume": 4917892.0, "close_time": 1769255999999, "quote_volume": 256243.7862, "trades": 3834, "taker_buy_base": 2986285.0, "taker_buy_quote": 155545.34968 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.05211, "high": 0.05241, "low": 0.05197, "close": 0.05209, "volume": 4814647.0, "close_time": 1769259599999, "quote_volume": 251113.93891, "trades": 3845, "taker_buy_base": 2392592.0, "taker_buy_quote": 124808.52634 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.05208, "high": 0.05272, "low": 0.05177, "close": 0.05216, "volume": 5416182.0, "close_time": 1769263199999, "quote_volume": 282919.71775, "trades": 3860, "taker_buy_base": 2681840.0, "taker_buy_quote": 140213.56832 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.05215, "high": 0.05321, "low": 0.05198, "close": 0.05284, "volume": 12818398.0, "close_time": 1769266799999, "quote_volume": 673723.06457, "trades": 7532, "taker_buy_base": 6108044.0, "taker_buy_quote": 321301.15937 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.05284, "high": 0.05326, "low": 0.05258, "close": 0.05297, "volume": 8928472.0, "close_time": 1769270399999, "quote_volume": 472721.62754, "trades": 8068, "taker_buy_base": 5095296.0, "taker_buy_quote": 269776.06395 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.05296, "high": 0.05333, "low": 0.05214, "close": 0.05239, "volume": 9566575.0, "close_time": 1769273999999, "quote_volume": 504704.65141, "trades": 8150, "taker_buy_base": 5093444.0, "taker_buy_quote": 269137.48879 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0524, "high": 0.05248, "low": 0.05189, "close": 0.05214, "volume": 2932108.0, "close_time": 1769277599999, "quote_volume": 153008.3418, "trades": 2316, "taker_buy_base": 978301.0, "taker_buy_quote": 51067.6355 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.05215, "high": 0.05217, "low": 0.05186, "close": 0.052, "volume": 2139820.0, "close_time": 1769281199999, "quote_volume": 111221.36857, "trades": 1645, "taker_buy_base": 1204494.0, "taker_buy_quote": 62585.01424 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.05199, "high": 0.0521, "low": 0.05172, "close": 0.05194, "volume": 2288341.0, "close_time": 1769284799999, "quote_volume": 118750.68392, "trades": 1675, "taker_buy_base": 1397371.0, "taker_buy_quote": 72530.04558 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.05195, "high": 0.0522, "low": 0.05186, "close": 0.05208, "volume": 1826429.0, "close_time": 1769288399999, "quote_volume": 94993.09715, "trades": 1435, "taker_buy_base": 597884.0, "taker_buy_quote": 31087.08992 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.05207, "high": 0.05237, "low": 0.05198, "close": 0.05211, "volume": 2806132.0, "close_time": 1769291999999, "quote_volume": 146460.25724, "trades": 2123, "taker_buy_base": 1415192.0, "taker_buy_quote": 73866.62518 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0521, "high": 0.05268, "low": 0.05209, "close": 0.05255, "volume": 2284222.0, "close_time": 1769295599999, "quote_volume": 119845.97269, "trades": 1571, "taker_buy_base": 999428.0, "taker_buy_quote": 52458.04 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.05258, "high": 0.0526, "low": 0.05206, "close": 0.05221, "volume": 2607662.0, "close_time": 1769299199999, "quote_volume": 136175.35511, "trades": 2235, "taker_buy_base": 1038208.0, "taker_buy_quote": 54193.34813 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0522, "high": 0.05222, "low": 0.0515, "close": 0.05179, "volume": 5702009.0, "close_time": 1769302799999, "quote_volume": 295449.16212, "trades": 3982, "taker_buy_base": 3065250.0, "taker_buy_quote": 158820.93853 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.05179, "high": 0.05236, "low": 0.05159, "close": 0.05181, "volume": 2149749.0, "close_time": 1769306399999, "quote_volume": 111619.51512, "trades": 2265, "taker_buy_base": 1157870.0, "taker_buy_quote": 60145.50703 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.05181, "high": 0.05222, "low": 0.05181, "close": 0.05209, "volume": 2295432.0, "close_time": 1769309999999, "quote_volume": 119494.24027, "trades": 1899, "taker_buy_base": 879487.0, "taker_buy_quote": 45775.58608 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0521, "high": 0.05255, "low": 0.05186, "close": 0.05194, "volume": 6793836.0, "close_time": 1769313599999, "quote_volume": 353778.86692, "trades": 3256, "taker_buy_base": 2970863.0, "taker_buy_quote": 154657.55602 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.05193, "high": 0.05239, "low": 0.05166, "close": 0.05174, "volume": 2656096.0, "close_time": 1769317199999, "quote_volume": 137992.63826, "trades": 2109, "taker_buy_base": 1166121.0, "taker_buy_quote": 60609.38051 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.05173, "high": 0.05258, "low": 0.05161, "close": 0.05237, "volume": 4350776.0, "close_time": 1769320799999, "quote_volume": 227187.36725, "trades": 3377, "taker_buy_base": 2240944.0, "taker_buy_quote": 117016.56462 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.05235, "high": 0.05236, "low": 0.05168, "close": 0.0518, "volume": 2494973.0, "close_time": 1769324399999, "quote_volume": 129986.73816, "trades": 2791, "taker_buy_base": 1346203.0, "taker_buy_quote": 70128.79337 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.05179, "high": 0.05197, "low": 0.05127, "close": 0.05133, "volume": 6249030.0, "close_time": 1769327999999, "quote_volume": 322663.12751, "trades": 3043, "taker_buy_base": 1672801.0, "taker_buy_quote": 86304.82196 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.05132, "high": 0.05278, "low": 0.05119, "close": 0.05233, "volume": 12280251.0, "close_time": 1769331599999, "quote_volume": 640038.55301, "trades": 6762, "taker_buy_base": 7762341.0, "taker_buy_quote": 405004.55128 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.05232, "high": 0.05328, "low": 0.05209, "close": 0.05289, "volume": 11159409.0, "close_time": 1769335199999, "quote_volume": 587989.63579, "trades": 8143, "taker_buy_base": 5619499.0, "taker_buy_quote": 296225.2978 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.05289, "high": 0.05318, "low": 0.05249, "close": 0.05254, "volume": 4378268.0, "close_time": 1769338799999, "quote_volume": 231529.95805, "trades": 4139, "taker_buy_base": 2119402.0, "taker_buy_quote": 112179.37395 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.05253, "high": 0.0526, "low": 0.05211, "close": 0.05217, "volume": 2791044.0, "close_time": 1769342399999, "quote_volume": 146110.74798, "trades": 2983, "taker_buy_base": 1277516.0, "taker_buy_quote": 66854.1788 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.05217, "high": 0.05269, "low": 0.05208, "close": 0.05242, "volume": 5465106.0, "close_time": 1769345999999, "quote_volume": 285959.10937, "trades": 3995, "taker_buy_base": 1978587.0, "taker_buy_quote": 103560.25358 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.05241, "high": 0.05282, "low": 0.05203, "close": 0.05253, "volume": 5485539.0, "close_time": 1769349599999, "quote_volume": 287126.72565, "trades": 3772, "taker_buy_base": 3168918.0, "taker_buy_quote": 165694.16835 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.05253, "high": 0.05257, "low": 0.05167, "close": 0.05194, "volume": 3612639.0, "close_time": 1769353199999, "quote_volume": 187953.03696, "trades": 3344, "taker_buy_base": 1623487.0, "taker_buy_quote": 84486.09902 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.05193, "high": 0.05453, "low": 0.05186, "close": 0.05429, "volume": 20940236.0, "close_time": 1769356799999, "quote_volume": 1123720.91178, "trades": 16219, "taker_buy_base": 10504791.0, "taker_buy_quote": 564047.26863 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0543, "high": 0.05451, "low": 0.0522, "close": 0.05284, "volume": 26701091.0, "close_time": 1769360399999, "quote_volume": 1418564.33608, "trades": 15975, "taker_buy_base": 11151762.0, "taker_buy_quote": 592344.61005 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.05283, "high": 0.05288, "low": 0.05121, "close": 0.05142, "volume": 18467160.0, "close_time": 1769363999999, "quote_volume": 957319.5131, "trades": 9428, "taker_buy_base": 9351227.0, "taker_buy_quote": 484987.50243 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.05141, "high": 0.052, "low": 0.05093, "close": 0.0512, "volume": 10246284.0, "close_time": 1769367599999, "quote_volume": 527036.52202, "trades": 7865, "taker_buy_base": 4778215.0, "taker_buy_quote": 246120.54111 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0512, "high": 0.05125, "low": 0.0495, "close": 0.04983, "volume": 15287718.0, "close_time": 1769371199999, "quote_volume": 767986.02485, "trades": 9989, "taker_buy_base": 6477388.0, "taker_buy_quote": 325924.44682 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.04984, "high": 0.0505, "low": 0.04984, "close": 0.05018, "volume": 4711318.0, "close_time": 1769374799999, "quote_volume": 236581.61691, "trades": 4676, "taker_buy_base": 2368776.0, "taker_buy_quote": 118972.58262 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.05019, "high": 0.05064, "low": 0.05007, "close": 0.05022, "volume": 6025531.0, "close_time": 1769378399999, "quote_volume": 302837.83545, "trades": 4002, "taker_buy_base": 4027784.0, "taker_buy_quote": 202276.04488 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.05023, "high": 0.05038, "low": 0.04956, "close": 0.04972, "volume": 4598080.0, "close_time": 1769381999999, "quote_volume": 229452.49127, "trades": 3064, "taker_buy_base": 1971654.0, "taker_buy_quote": 98361.19251 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.04971, "high": 0.04994, "low": 0.0494, "close": 0.0498, "volume": 5240203.0, "close_time": 1769385599999, "quote_volume": 260134.57995, "trades": 3145, "taker_buy_base": 2345589.0, "taker_buy_quote": 116442.23802 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04979, "high": 0.05039, "low": 0.04932, "close": 0.05028, "volume": 5320776.0, "close_time": 1769389199999, "quote_volume": 264724.61333, "trades": 4025, "taker_buy_base": 2528793.0, "taker_buy_quote": 125959.28551 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.05027, "high": 0.05132, "low": 0.05025, "close": 0.0513, "volume": 8432067.0, "close_time": 1769392799999, "quote_volume": 429077.76225, "trades": 5678, "taker_buy_base": 4564609.0, "taker_buy_quote": 232282.43497 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.05131, "high": 0.05172, "low": 0.05088, "close": 0.05124, "volume": 2761518.0, "close_time": 1769396399999, "quote_volume": 141747.27426, "trades": 3020, "taker_buy_base": 1319062.0, "taker_buy_quote": 67714.09711 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.05124, "high": 0.05134, "low": 0.05044, "close": 0.05062, "volume": 2553395.0, "close_time": 1769399999999, "quote_volume": 129872.90001, "trades": 2319, "taker_buy_base": 838143.0, "taker_buy_quote": 42665.46751 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.05061, "high": 0.05144, "low": 0.0506, "close": 0.05108, "volume": 4473918.0, "close_time": 1769403599999, "quote_volume": 227793.32088, "trades": 3303, "taker_buy_base": 1880271.0, "taker_buy_quote": 95850.26062 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.05109, "high": 0.05135, "low": 0.05084, "close": 0.05097, "volume": 4208825.0, "close_time": 1769407199999, "quote_volume": 214883.63467, "trades": 2600, "taker_buy_base": 2236055.0, "taker_buy_quote": 114186.56469 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.05098, "high": 0.05211, "low": 0.05077, "close": 0.05155, "volume": 3959226.0, "close_time": 1769410799999, "quote_volume": 203918.25098, "trades": 4762, "taker_buy_base": 1916448.0, "taker_buy_quote": 98588.86146 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.05154, "high": 0.05167, "low": 0.05101, "close": 0.05117, "volume": 4669706.0, "close_time": 1769414399999, "quote_volume": 240067.76541, "trades": 4166, "taker_buy_base": 2530345.0, "taker_buy_quote": 130140.17911 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.05116, "high": 0.05159, "low": 0.05098, "close": 0.05141, "volume": 2688363.0, "close_time": 1769417999999, "quote_volume": 137870.92936, "trades": 2496, "taker_buy_base": 1224614.0, "taker_buy_quote": 62826.97807 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.05138, "high": 0.0514, "low": 0.05057, "close": 0.05071, "volume": 4684496.0, "close_time": 1769421599999, "quote_volume": 238359.21381, "trades": 2739, "taker_buy_base": 1706628.0, "taker_buy_quote": 86802.5892 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0507, "high": 0.05139, "low": 0.0507, "close": 0.05136, "volume": 2551010.0, "close_time": 1769425199999, "quote_volume": 130135.76424, "trades": 1949, "taker_buy_base": 1216057.0, "taker_buy_quote": 62047.10674 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.05136, "high": 0.05161, "low": 0.05093, "close": 0.05097, "volume": 3172739.0, "close_time": 1769428799999, "quote_volume": 162365.56052, "trades": 3113, "taker_buy_base": 1709972.0, "taker_buy_quote": 87512.62785 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.05097, "high": 0.05115, "low": 0.0506, "close": 0.05103, "volume": 2709085.0, "close_time": 1769432399999, "quote_volume": 137793.92541, "trades": 2283, "taker_buy_base": 1349137.0, "taker_buy_quote": 68654.44157 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.05102, "high": 0.05112, "low": 0.05069, "close": 0.05075, "volume": 3362076.0, "close_time": 1769435999999, "quote_volume": 171056.77333, "trades": 6086, "taker_buy_base": 805423.0, "taker_buy_quote": 40998.66303 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.05075, "high": 0.0516, "low": 0.05047, "close": 0.05122, "volume": 4422566.0, "close_time": 1769439599999, "quote_volume": 225703.03982, "trades": 4957, "taker_buy_base": 2075746.0, "taker_buy_quote": 105937.95257 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.05123, "high": 0.05262, "low": 0.05123, "close": 0.05221, "volume": 13162037.0, "close_time": 1769443199999, "quote_volume": 685198.59981, "trades": 10037, "taker_buy_base": 6413434.0, "taker_buy_quote": 333647.37137 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.05221, "high": 0.05293, "low": 0.05185, "close": 0.05192, "volume": 7560375.0, "close_time": 1769446799999, "quote_volume": 395345.35002, "trades": 7897, "taker_buy_base": 3283849.0, "taker_buy_quote": 171598.92241 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.05191, "high": 0.05256, "low": 0.05154, "close": 0.05245, "volume": 3068548.0, "close_time": 1769450399999, "quote_volume": 159377.15097, "trades": 3381, "taker_buy_base": 1659810.0, "taker_buy_quote": 86224.70313 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.05241, "high": 0.05303, "low": 0.05218, "close": 0.0528, "volume": 4804024.0, "close_time": 1769453999999, "quote_volume": 253407.15548, "trades": 4763, "taker_buy_base": 2269522.0, "taker_buy_quote": 119731.28371 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.05281, "high": 0.05376, "low": 0.05259, "close": 0.05333, "volume": 6227406.0, "close_time": 1769457599999, "quote_volume": 331622.59032, "trades": 5082, "taker_buy_base": 3478269.0, "taker_buy_quote": 185270.00584 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.05332, "high": 0.05389, "low": 0.053, "close": 0.05312, "volume": 4962556.0, "close_time": 1769461199999, "quote_volume": 264782.2419, "trades": 4992, "taker_buy_base": 2191246.0, "taker_buy_quote": 116907.45057 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.05312, "high": 0.05386, "low": 0.05299, "close": 0.05375, "volume": 4091558.0, "close_time": 1769464799999, "quote_volume": 218627.03858, "trades": 3756, "taker_buy_base": 2734781.0, "taker_buy_quote": 146165.8697 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.05377, "high": 0.0546, "low": 0.05357, "close": 0.05385, "volume": 7488403.0, "close_time": 1769468399999, "quote_volume": 405174.75586, "trades": 6573, "taker_buy_base": 4124476.0, "taker_buy_quote": 223197.01682 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.05382, "high": 0.05484, "low": 0.05363, "close": 0.05469, "volume": 11716343.0, "close_time": 1769471999999, "quote_volume": 637989.60805, "trades": 9572, "taker_buy_base": 5903243.0, "taker_buy_quote": 321304.51931 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.05468, "high": 0.05657, "low": 0.0543, "close": 0.05646, "volume": 17713942.0, "close_time": 1769475599999, "quote_volume": 978837.49564, "trades": 14117, "taker_buy_base": 9007258.0, "taker_buy_quote": 497711.48555 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.05644, "high": 0.05737, "low": 0.05595, "close": 0.05686, "volume": 18681084.0, "close_time": 1769479199999, "quote_volume": 1060756.04173, "trades": 14679, "taker_buy_base": 9517415.0, "taker_buy_quote": 540245.85465 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.05687, "high": 0.05736, "low": 0.05619, "close": 0.05629, "volume": 9765008.0, "close_time": 1769482799999, "quote_volume": 554254.48171, "trades": 8581, "taker_buy_base": 4476884.0, "taker_buy_quote": 254285.05432 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0563, "high": 0.05698, "low": 0.05566, "close": 0.05571, "volume": 15093697.0, "close_time": 1769486399999, "quote_volume": 850028.3393, "trades": 9105, "taker_buy_base": 6857778.0, "taker_buy_quote": 386465.98864 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.05571, "high": 0.0561, "low": 0.05531, "close": 0.05535, "volume": 7985783.0, "close_time": 1769489999999, "quote_volume": 445063.6402, "trades": 5150, "taker_buy_base": 3115002.0, "taker_buy_quote": 173565.34923 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.05534, "high": 0.05609, "low": 0.05483, "close": 0.05565, "volume": 8773666.0, "close_time": 1769493599999, "quote_volume": 486765.56616, "trades": 6385, "taker_buy_base": 4966021.0, "taker_buy_quote": 275626.08056 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.05567, "high": 0.0563, "low": 0.05564, "close": 0.05571, "volume": 6558934.0, "close_time": 1769497199999, "quote_volume": 367234.61359, "trades": 5051, "taker_buy_base": 3876707.0, "taker_buy_quote": 217117.48999 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.05571, "high": 0.05591, "low": 0.05527, "close": 0.05559, "volume": 4662243.0, "close_time": 1769500799999, "quote_volume": 258989.65681, "trades": 3236, "taker_buy_base": 2714589.0, "taker_buy_quote": 150779.51271 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.05557, "high": 0.05575, "low": 0.05528, "close": 0.05537, "volume": 4005287.0, "close_time": 1769504399999, "quote_volume": 222226.58038, "trades": 3309, "taker_buy_base": 2103117.0, "taker_buy_quote": 116737.13866 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.05535, "high": 0.0555, "low": 0.05461, "close": 0.05484, "volume": 5521497.0, "close_time": 1769507999999, "quote_volume": 303496.57607, "trades": 3953, "taker_buy_base": 2984919.0, "taker_buy_quote": 164029.4106 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.05484, "high": 0.05553, "low": 0.05483, "close": 0.05499, "volume": 6029209.0, "close_time": 1769511599999, "quote_volume": 333138.20081, "trades": 4835, "taker_buy_base": 2594833.0, "taker_buy_quote": 143372.20329 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.05499, "high": 0.05509, "low": 0.05432, "close": 0.05471, "volume": 4193106.0, "close_time": 1769515199999, "quote_volume": 229167.59021, "trades": 3281, "taker_buy_base": 2157332.0, "taker_buy_quote": 117925.89568 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0547, "high": 0.05492, "low": 0.05458, "close": 0.05477, "volume": 2642775.0, "close_time": 1769518799999, "quote_volume": 144675.54366, "trades": 2171, "taker_buy_base": 1631411.0, "taker_buy_quote": 89281.97049 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.05477, "high": 0.05483, "low": 0.05392, "close": 0.05411, "volume": 5639229.0, "close_time": 1769522399999, "quote_volume": 306116.31239, "trades": 3582, "taker_buy_base": 2653855.0, "taker_buy_quote": 143972.22424 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.05413, "high": 0.05595, "low": 0.05402, "close": 0.05556, "volume": 14380266.0, "close_time": 1769525999999, "quote_volume": 795222.37187, "trades": 9759, "taker_buy_base": 7862011.0, "taker_buy_quote": 434356.7929 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.05557, "high": 0.05597, "low": 0.05503, "close": 0.0556, "volume": 6486448.0, "close_time": 1769529599999, "quote_volume": 360111.91997, "trades": 7274, "taker_buy_base": 3109613.0, "taker_buy_quote": 172724.77881 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.05561, "high": 0.05828, "low": 0.05543, "close": 0.05774, "volume": 33297221.0, "close_time": 1769533199999, "quote_volume": 1910683.75494, "trades": 22868, "taker_buy_base": 18776582.0, "taker_buy_quote": 1076533.34493 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.05772, "high": 0.0581, "low": 0.05642, "close": 0.05644, "volume": 10414015.0, "close_time": 1769536799999, "quote_volume": 593773.8138, "trades": 9344, "taker_buy_base": 5111717.0, "taker_buy_quote": 291562.97847 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.05644, "high": 0.05676, "low": 0.05605, "close": 0.05658, "volume": 7093571.0, "close_time": 1769540399999, "quote_volume": 399469.12867, "trades": 6941, "taker_buy_base": 3555741.0, "taker_buy_quote": 200232.14693 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.05659, "high": 0.05778, "low": 0.05617, "close": 0.05755, "volume": 8198754.0, "close_time": 1769543999999, "quote_volume": 467783.67596, "trades": 8304, "taker_buy_base": 4591854.0, "taker_buy_quote": 261899.91474 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.05754, "high": 0.05777, "low": 0.05706, "close": 0.0572, "volume": 7054257.0, "close_time": 1769547599999, "quote_volume": 405301.20698, "trades": 7052, "taker_buy_base": 2967405.0, "taker_buy_quote": 170601.98668 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0572, "high": 0.0572, "low": 0.05676, "close": 0.05687, "volume": 3583505.0, "close_time": 1769551199999, "quote_volume": 204214.2792, "trades": 3427, "taker_buy_base": 1558902.0, "taker_buy_quote": 88828.99207 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.05689, "high": 0.0579, "low": 0.05688, "close": 0.05762, "volume": 4644624.0, "close_time": 1769554799999, "quote_volume": 267174.47601, "trades": 5116, "taker_buy_base": 2465731.0, "taker_buy_quote": 141784.111 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.05763, "high": 0.05824, "low": 0.05734, "close": 0.05765, "volume": 5785612.0, "close_time": 1769558399999, "quote_volume": 334234.98813, "trades": 4690, "taker_buy_base": 2372615.0, "taker_buy_quote": 137194.35865 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.05765, "high": 0.05796, "low": 0.05719, "close": 0.05737, "volume": 6826058.0, "close_time": 1769561999999, "quote_volume": 392970.34837, "trades": 6150, "taker_buy_base": 3117934.0, "taker_buy_quote": 179552.83529 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.05736, "high": 0.05742, "low": 0.05639, "close": 0.05658, "volume": 5226472.0, "close_time": 1769565599999, "quote_volume": 296815.82969, "trades": 3996, "taker_buy_base": 2007631.0, "taker_buy_quote": 114010.00858 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.05659, "high": 0.05674, "low": 0.05621, "close": 0.05662, "volume": 3815124.0, "close_time": 1769569199999, "quote_volume": 215546.57911, "trades": 3310, "taker_buy_base": 1908739.0, "taker_buy_quote": 107837.31027 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.05662, "high": 0.05686, "low": 0.05626, "close": 0.05649, "volume": 4488071.0, "close_time": 1769572799999, "quote_volume": 253446.72725, "trades": 2844, "taker_buy_base": 3115324.0, "taker_buy_quote": 175861.50312 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.05648, "high": 0.05675, "low": 0.05622, "close": 0.05659, "volume": 4688204.0, "close_time": 1769576399999, "quote_volume": 264666.07229, "trades": 3118, "taker_buy_base": 2702428.0, "taker_buy_quote": 152518.88185 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0566, "high": 0.05696, "low": 0.05622, "close": 0.05647, "volume": 2945629.0, "close_time": 1769579999999, "quote_volume": 166514.08547, "trades": 3205, "taker_buy_base": 1407014.0, "taker_buy_quote": 79577.88154 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.05647, "high": 0.05668, "low": 0.05621, "close": 0.05664, "volume": 3309897.0, "close_time": 1769583599999, "quote_volume": 186837.11807, "trades": 2369, "taker_buy_base": 1791493.0, "taker_buy_quote": 101178.65279 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.05665, "high": 0.05744, "low": 0.05665, "close": 0.05721, "volume": 5870395.0, "close_time": 1769587199999, "quote_volume": 334525.12294, "trades": 4349, "taker_buy_base": 2672529.0, "taker_buy_quote": 152249.372 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0572, "high": 0.05758, "low": 0.05643, "close": 0.0565, "volume": 7497569.0, "close_time": 1769590799999, "quote_volume": 426360.12731, "trades": 5328, "taker_buy_base": 3647697.0, "taker_buy_quote": 207241.78402 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.05649, "high": 0.05717, "low": 0.05641, "close": 0.05678, "volume": 5618388.0, "close_time": 1769594399999, "quote_volume": 318821.36288, "trades": 3363, "taker_buy_base": 2803927.0, "taker_buy_quote": 158844.33218 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.05679, "high": 0.05693, "low": 0.05647, "close": 0.05661, "volume": 2133610.0, "close_time": 1769597999999, "quote_volume": 121011.85805, "trades": 2651, "taker_buy_base": 1228041.0, "taker_buy_quote": 69677.13113 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.05661, "high": 0.0572, "low": 0.05641, "close": 0.05686, "volume": 4255304.0, "close_time": 1769601599999, "quote_volume": 241713.59685, "trades": 3531, "taker_buy_base": 1583374.0, "taker_buy_quote": 89953.52326 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.05685, "high": 0.0571, "low": 0.05647, "close": 0.05662, "volume": 4095199.0, "close_time": 1769605199999, "quote_volume": 232595.2839, "trades": 3662, "taker_buy_base": 1914177.0, "taker_buy_quote": 108707.44843 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.05662, "high": 0.05678, "low": 0.05641, "close": 0.0567, "volume": 3309742.0, "close_time": 1769608799999, "quote_volume": 187190.70679, "trades": 2856, "taker_buy_base": 1234818.0, "taker_buy_quote": 69877.9648 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0567, "high": 0.05745, "low": 0.0566, "close": 0.05722, "volume": 6411347.0, "close_time": 1769612399999, "quote_volume": 365308.04878, "trades": 5181, "taker_buy_base": 3501025.0, "taker_buy_quote": 199512.37836 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.05722, "high": 0.05732, "low": 0.0565, "close": 0.05657, "volume": 4256294.0, "close_time": 1769615999999, "quote_volume": 242147.36728, "trades": 3759, "taker_buy_base": 1790879.0, "taker_buy_quote": 101952.5097 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.05657, "high": 0.05687, "low": 0.05617, "close": 0.05624, "volume": 6319667.0, "close_time": 1769619599999, "quote_volume": 356820.39502, "trades": 5716, "taker_buy_base": 2110259.0, "taker_buy_quote": 119367.62756 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.05625, "high": 0.05675, "low": 0.05591, "close": 0.05654, "volume": 3394420.0, "close_time": 1769623199999, "quote_volume": 191062.05176, "trades": 3306, "taker_buy_base": 1548650.0, "taker_buy_quote": 87250.70344 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.05654, "high": 0.05679, "low": 0.05616, "close": 0.05661, "volume": 2897678.0, "close_time": 1769626799999, "quote_volume": 163644.8796, "trades": 2413, "taker_buy_base": 1793368.0, "taker_buy_quote": 101231.81746 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.05659, "high": 0.058, "low": 0.05651, "close": 0.05765, "volume": 5076632.0, "close_time": 1769630399999, "quote_volume": 291073.02413, "trades": 4712, "taker_buy_base": 2997983.0, "taker_buy_quote": 172164.20906 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.05766, "high": 0.05802, "low": 0.05691, "close": 0.05721, "volume": 6588119.0, "close_time": 1769633999999, "quote_volume": 379073.5834, "trades": 6318, "taker_buy_base": 2564176.0, "taker_buy_quote": 147568.44895 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.05722, "high": 0.05816, "low": 0.05704, "close": 0.05768, "volume": 5267036.0, "close_time": 1769637599999, "quote_volume": 303897.5803, "trades": 5415, "taker_buy_base": 2929273.0, "taker_buy_quote": 169228.98437 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.05767, "high": 0.05767, "low": 0.05659, "close": 0.05676, "volume": 4823456.0, "close_time": 1769641199999, "quote_volume": 274728.88282, "trades": 3260, "taker_buy_base": 1672901.0, "taker_buy_quote": 95191.16692 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.05677, "high": 0.05697, "low": 0.05616, "close": 0.05635, "volume": 3194255.0, "close_time": 1769644799999, "quote_volume": 180239.54497, "trades": 3240, "taker_buy_base": 1693437.0, "taker_buy_quote": 95525.97467 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.05635, "high": 0.05648, "low": 0.05555, "close": 0.05593, "volume": 4250369.0, "close_time": 1769648399999, "quote_volume": 237653.5062, "trades": 4153, "taker_buy_base": 2029820.0, "taker_buy_quote": 113434.77677 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.05593, "high": 0.05611, "low": 0.05515, "close": 0.05528, "volume": 5535073.0, "close_time": 1769651999999, "quote_volume": 307553.69442, "trades": 3737, "taker_buy_base": 1840996.0, "taker_buy_quote": 102181.41475 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.05527, "high": 0.05547, "low": 0.05446, "close": 0.05468, "volume": 8255573.0, "close_time": 1769655599999, "quote_volume": 453661.91072, "trades": 5335, "taker_buy_base": 3332224.0, "taker_buy_quote": 183092.69084 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.05466, "high": 0.05497, "low": 0.05403, "close": 0.05428, "volume": 23400649.0, "close_time": 1769659199999, "quote_volume": 1273132.14663, "trades": 6267, "taker_buy_base": 16383941.0, "taker_buy_quote": 891276.48668 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.05428, "high": 0.0544, "low": 0.05375, "close": 0.05384, "volume": 4405872.0, "close_time": 1769662799999, "quote_volume": 238363.04733, "trades": 2603, "taker_buy_base": 1890147.0, "taker_buy_quote": 102327.0147 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.05384, "high": 0.05405, "low": 0.05309, "close": 0.05334, "volume": 17902117.0, "close_time": 1769666399999, "quote_volume": 961002.35037, "trades": 5299, "taker_buy_base": 8285626.0, "taker_buy_quote": 444106.32124 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.05334, "high": 0.05338, "low": 0.05291, "close": 0.05311, "volume": 5493367.0, "close_time": 1769669999999, "quote_volume": 291715.32082, "trades": 3159, "taker_buy_base": 2492119.0, "taker_buy_quote": 132331.31147 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.05311, "high": 0.05329, "low": 0.05281, "close": 0.05298, "volume": 5380085.0, "close_time": 1769673599999, "quote_volume": 285158.66097, "trades": 3442, "taker_buy_base": 2021870.0, "taker_buy_quote": 107219.63298 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.05298, "high": 0.05298, "low": 0.05081, "close": 0.05131, "volume": 29845653.0, "close_time": 1769677199999, "quote_volume": 1538399.1388, "trades": 12785, "taker_buy_base": 17130313.0, "taker_buy_quote": 881513.52967 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.05132, "high": 0.05145, "low": 0.05086, "close": 0.05113, "volume": 12754309.0, "close_time": 1769680799999, "quote_volume": 651520.42527, "trades": 4933, "taker_buy_base": 7666928.0, "taker_buy_quote": 391391.79817 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.05113, "high": 0.05152, "low": 0.05048, "close": 0.05074, "volume": 7880833.0, "close_time": 1769684399999, "quote_volume": 402061.35079, "trades": 5845, "taker_buy_base": 3792695.0, "taker_buy_quote": 193736.24405 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.05076, "high": 0.05082, "low": 0.04976, "close": 0.05017, "volume": 17510015.0, "close_time": 1769687999999, "quote_volume": 878634.2927, "trades": 7302, "taker_buy_base": 9599764.0, "taker_buy_quote": 481502.74225 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.05017, "high": 0.05062, "low": 0.04801, "close": 0.04868, "volume": 45727839.0, "close_time": 1769691599999, "quote_volume": 2232735.0596, "trades": 23239, "taker_buy_base": 22509564.0, "taker_buy_quote": 1098986.35229 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.04868, "high": 0.04915, "low": 0.0483, "close": 0.04898, "volume": 14115843.0, "close_time": 1769695199999, "quote_volume": 687905.46664, "trades": 8856, "taker_buy_base": 7578988.0, "taker_buy_quote": 369462.05327 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.04897, "high": 0.0491, "low": 0.047, "close": 0.04804, "volume": 31926039.0, "close_time": 1769698799999, "quote_volume": 1543693.7162, "trades": 10807, "taker_buy_base": 16715460.0, "taker_buy_quote": 808902.81166 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.04805, "high": 0.0487, "low": 0.04679, "close": 0.04864, "volume": 46285944.0, "close_time": 1769702399999, "quote_volume": 2205575.67361, "trades": 22381, "taker_buy_base": 28146834.0, "taker_buy_quote": 1342659.86383 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.04863, "high": 0.04863, "low": 0.04713, "close": 0.04751, "volume": 18983044.0, "close_time": 1769705999999, "quote_volume": 905576.50786, "trades": 11036, "taker_buy_base": 9928604.0, "taker_buy_quote": 473586.35794 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.04752, "high": 0.04781, "low": 0.04685, "close": 0.04698, "volume": 11453249.0, "close_time": 1769709599999, "quote_volume": 542341.73911, "trades": 6562, "taker_buy_base": 4507707.0, "taker_buy_quote": 213871.40536 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.04697, "high": 0.04704, "low": 0.04641, "close": 0.04658, "volume": 12306999.0, "close_time": 1769713199999, "quote_volume": 575379.69687, "trades": 7379, "taker_buy_base": 6596319.0, "taker_buy_quote": 308744.92044 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.04658, "high": 0.04692, "low": 0.04644, "close": 0.04662, "volume": 7236813.0, "close_time": 1769716799999, "quote_volume": 337919.01415, "trades": 5573, "taker_buy_base": 3972383.0, "taker_buy_quote": 185566.4204 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.04663, "high": 0.04687, "low": 0.04615, "close": 0.04684, "volume": 10345933.0, "close_time": 1769720399999, "quote_volume": 480642.51184, "trades": 7714, "taker_buy_base": 4905068.0, "taker_buy_quote": 228053.99042 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.04685, "high": 0.04733, "low": 0.04681, "close": 0.04714, "volume": 9907550.0, "close_time": 1769723999999, "quote_volume": 466216.02823, "trades": 5804, "taker_buy_base": 6361754.0, "taker_buy_quote": 299351.69353 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.04713, "high": 0.04788, "low": 0.04713, "close": 0.04768, "volume": 7556365.0, "close_time": 1769727599999, "quote_volume": 359312.43122, "trades": 4224, "taker_buy_base": 4530436.0, "taker_buy_quote": 215479.09823 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.04767, "high": 0.04767, "low": 0.0467, "close": 0.04718, "volume": 4497531.0, "close_time": 1769731199999, "quote_volume": 212081.59985, "trades": 3897, "taker_buy_base": 2508171.0, "taker_buy_quote": 118263.60868 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.04717, "high": 0.04802, "low": 0.04684, "close": 0.04769, "volume": 9200717.0, "close_time": 1769734799999, "quote_volume": 436333.76199, "trades": 6939, "taker_buy_base": 5176779.0, "taker_buy_quote": 245652.84455 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.04769, "high": 0.04809, "low": 0.04656, "close": 0.04776, "volume": 18965321.0, "close_time": 1769738399999, "quote_volume": 900054.42624, "trades": 13192, "taker_buy_base": 8019184.0, "taker_buy_quote": 380745.11049 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.04777, "high": 0.04812, "low": 0.04672, "close": 0.04749, "volume": 23944409.0, "close_time": 1769741999999, "quote_volume": 1133438.9898, "trades": 13796, "taker_buy_base": 9093963.0, "taker_buy_quote": 432485.86823 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0475, "high": 0.04781, "low": 0.04724, "close": 0.0474, "volume": 5586047.0, "close_time": 1769745599999, "quote_volume": 265190.658, "trades": 4274, "taker_buy_base": 2137131.0, "taker_buy_quote": 101488.57604 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.04739, "high": 0.04785, "low": 0.04715, "close": 0.04738, "volume": 6642988.0, "close_time": 1769749199999, "quote_volume": 315711.54934, "trades": 6121, "taker_buy_base": 3079962.0, "taker_buy_quote": 146544.26866 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.04739, "high": 0.04833, "low": 0.04739, "close": 0.04799, "volume": 8749930.0, "close_time": 1769752799999, "quote_volume": 418512.40706, "trades": 5191, "taker_buy_base": 4556461.0, "taker_buy_quote": 218174.51625 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.048, "high": 0.04861, "low": 0.04749, "close": 0.04845, "volume": 9642240.0, "close_time": 1769756399999, "quote_volume": 462425.61807, "trades": 7223, "taker_buy_base": 4096676.0, "taker_buy_quote": 196716.15389 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.04846, "high": 0.04915, "low": 0.04814, "close": 0.04879, "volume": 11999854.0, "close_time": 1769759999999, "quote_volume": 583849.76478, "trades": 9934, "taker_buy_base": 6638892.0, "taker_buy_quote": 323194.81559 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.04879, "high": 0.04931, "low": 0.04816, "close": 0.04885, "volume": 11191161.0, "close_time": 1769763599999, "quote_volume": 546525.66741, "trades": 8421, "taker_buy_base": 4637181.0, "taker_buy_quote": 226574.01639 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.04885, "high": 0.04897, "low": 0.04795, "close": 0.04826, "volume": 4680868.0, "close_time": 1769767199999, "quote_volume": 226547.45681, "trades": 4582, "taker_buy_base": 2193084.0, "taker_buy_quote": 106141.01192 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.04825, "high": 0.04844, "low": 0.04769, "close": 0.04783, "volume": 3636221.0, "close_time": 1769770799999, "quote_volume": 174374.39798, "trades": 4143, "taker_buy_base": 1768052.0, "taker_buy_quote": 84738.47769 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.04782, "high": 0.04874, "low": 0.04764, "close": 0.04857, "volume": 6317160.0, "close_time": 1769774399999, "quote_volume": 303822.86354, "trades": 4265, "taker_buy_base": 3095223.0, "taker_buy_quote": 148922.71783 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.04857, "high": 0.04857, "low": 0.0474, "close": 0.04755, "volume": 9529189.0, "close_time": 1769777999999, "quote_volume": 455599.48062, "trades": 4768, "taker_buy_base": 3981942.0, "taker_buy_quote": 190468.87641 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.04756, "high": 0.04782, "low": 0.04719, "close": 0.04755, "volume": 5359351.0, "close_time": 1769781599999, "quote_volume": 254898.54166, "trades": 4411, "taker_buy_base": 2219884.0, "taker_buy_quote": 105587.67174 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.04755, "high": 0.04872, "low": 0.04754, "close": 0.04836, "volume": 14486650.0, "close_time": 1769785199999, "quote_volume": 699162.21489, "trades": 8003, "taker_buy_base": 9734598.0, "taker_buy_quote": 470067.88974 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.04836, "high": 0.04861, "low": 0.04781, "close": 0.04799, "volume": 10332833.0, "close_time": 1769788799999, "quote_volume": 498750.66501, "trades": 7044, "taker_buy_base": 4538184.0, "taker_buy_quote": 219104.37843 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.04798, "high": 0.0483, "low": 0.04744, "close": 0.04775, "volume": 4948902.0, "close_time": 1769792399999, "quote_volume": 237230.33271, "trades": 4765, "taker_buy_base": 2166285.0, "taker_buy_quote": 103911.16419 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.04776, "high": 0.04903, "low": 0.0476, "close": 0.04863, "volume": 10768098.0, "close_time": 1769795999999, "quote_volume": 520961.36398, "trades": 7943, "taker_buy_base": 6123821.0, "taker_buy_quote": 296044.95052 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0486, "high": 0.05002, "low": 0.04792, "close": 0.04991, "volume": 11650985.0, "close_time": 1769799599999, "quote_volume": 568700.66115, "trades": 10050, "taker_buy_base": 5860105.0, "taker_buy_quote": 286124.46941 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.04992, "high": 0.05071, "low": 0.04987, "close": 0.04999, "volume": 14800271.0, "close_time": 1769803199999, "quote_volume": 743062.8653, "trades": 11347, "taker_buy_base": 6590863.0, "taker_buy_quote": 330923.82961 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.04999, "high": 0.05001, "low": 0.04881, "close": 0.04899, "volume": 10328889.0, "close_time": 1769806799999, "quote_volume": 508896.92015, "trades": 8064, "taker_buy_base": 4333707.0, "taker_buy_quote": 213514.22319 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.049, "high": 0.04965, "low": 0.0488, "close": 0.04961, "volume": 6066708.0, "close_time": 1769810399999, "quote_volume": 299031.30753, "trades": 4685, "taker_buy_base": 3511864.0, "taker_buy_quote": 173026.21687 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0496, "high": 0.05001, "low": 0.04884, "close": 0.04964, "volume": 9803979.0, "close_time": 1769813999999, "quote_volume": 485717.76755, "trades": 3649, "taker_buy_base": 4685283.0, "taker_buy_quote": 231971.65903 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.04965, "high": 0.04985, "low": 0.04908, "close": 0.04936, "volume": 4881085.0, "close_time": 1769817599999, "quote_volume": 241211.27226, "trades": 4702, "taker_buy_base": 2229259.0, "taker_buy_quote": 110236.04088 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.04935, "high": 0.04941, "low": 0.04875, "close": 0.04885, "volume": 4337287.0, "close_time": 1769821199999, "quote_volume": 212600.18993, "trades": 3502, "taker_buy_base": 1778670.0, "taker_buy_quote": 87210.05842 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.04886, "high": 0.04887, "low": 0.04843, "close": 0.04857, "volume": 2555632.0, "close_time": 1769824799999, "quote_volume": 124296.65942, "trades": 1784, "taker_buy_base": 1425280.0, "taker_buy_quote": 69285.95498 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.04856, "high": 0.04896, "low": 0.04825, "close": 0.04846, "volume": 2891082.0, "close_time": 1769828399999, "quote_volume": 140220.69231, "trades": 2345, "taker_buy_base": 1318176.0, "taker_buy_quote": 63954.73759 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.04846, "high": 0.04868, "low": 0.04829, "close": 0.04858, "volume": 2652320.0, "close_time": 1769831999999, "quote_volume": 128540.16385, "trades": 1855, "taker_buy_base": 1276323.0, "taker_buy_quote": 61858.46951 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.04857, "high": 0.04909, "low": 0.0485, "close": 0.04884, "volume": 3831831.0, "close_time": 1769835599999, "quote_volume": 187312.15415, "trades": 2441, "taker_buy_base": 2652917.0, "taker_buy_quote": 129732.32858 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.04884, "high": 0.04907, "low": 0.04855, "close": 0.04864, "volume": 2614649.0, "close_time": 1769839199999, "quote_volume": 127600.63726, "trades": 1846, "taker_buy_base": 1231357.0, "taker_buy_quote": 60093.12672 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.04864, "high": 0.04882, "low": 0.04775, "close": 0.04803, "volume": 5745673.0, "close_time": 1769842799999, "quote_volume": 276797.50576, "trades": 4324, "taker_buy_base": 2137254.0, "taker_buy_quote": 103133.82097 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.04803, "high": 0.04819, "low": 0.04774, "close": 0.04805, "volume": 2884727.0, "close_time": 1769846399999, "quote_volume": 138316.10507, "trades": 2614, "taker_buy_base": 1315053.0, "taker_buy_quote": 63074.03456 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.04804, "high": 0.04813, "low": 0.04741, "close": 0.04783, "volume": 7026418.0, "close_time": 1769849999999, "quote_volume": 334989.7924, "trades": 5282, "taker_buy_base": 3235294.0, "taker_buy_quote": 154213.64271 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.04785, "high": 0.04808, "low": 0.04703, "close": 0.04718, "volume": 6989240.0, "close_time": 1769853599999, "quote_volume": 331295.41364, "trades": 4053, "taker_buy_base": 2022067.0, "taker_buy_quote": 95851.79008 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.04718, "high": 0.04743, "low": 0.04683, "close": 0.04732, "volume": 4929979.0, "close_time": 1769857199999, "quote_volume": 232190.04086, "trades": 3133, "taker_buy_base": 1896635.0, "taker_buy_quote": 89429.94864 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.04732, "high": 0.04733, "low": 0.04686, "close": 0.04707, "volume": 4713633.0, "close_time": 1769860799999, "quote_volume": 221913.29557, "trades": 2981, "taker_buy_base": 2200996.0, "taker_buy_quote": 103662.66061 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.04705, "high": 0.04753, "low": 0.04691, "close": 0.0472, "volume": 3629730.0, "close_time": 1769864399999, "quote_volume": 171346.5085, "trades": 3128, "taker_buy_base": 2118701.0, "taker_buy_quote": 100057.60707 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.04721, "high": 0.04729, "low": 0.04656, "close": 0.04668, "volume": 3561714.0, "close_time": 1769867999999, "quote_volume": 166604.82892, "trades": 3085, "taker_buy_base": 1294963.0, "taker_buy_quote": 60577.65083 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.04667, "high": 0.0468, "low": 0.0445, "close": 0.04517, "volume": 60341281.0, "close_time": 1769871599999, "quote_volume": 2737376.20396, "trades": 25328, "taker_buy_base": 25929660.0, "taker_buy_quote": 1174503.49511 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.04517, "high": 0.04564, "low": 0.04435, "close": 0.04454, "volume": 24571440.0, "close_time": 1769875199999, "quote_volume": 1104458.05962, "trades": 10734, "taker_buy_base": 12567595.0, "taker_buy_quote": 564580.34033 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.04453, "high": 0.04483, "low": 0.04359, "close": 0.0438, "volume": 21679583.0, "close_time": 1769878799999, "quote_volume": 958692.32631, "trades": 16398, "taker_buy_base": 8634289.0, "taker_buy_quote": 382150.43178 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0438, "high": 0.04393, "low": 0.04157, "close": 0.04307, "volume": 44324354.0, "close_time": 1769882399999, "quote_volume": 1892327.45136, "trades": 34708, "taker_buy_base": 16064622.0, "taker_buy_quote": 685576.13098 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.04306, "high": 0.04335, "low": 0.04067, "close": 0.04296, "volume": 35903465.0, "close_time": 1769885999999, "quote_volume": 1515859.40616, "trades": 32507, "taker_buy_base": 14554789.0, "taker_buy_quote": 615088.9215 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.04295, "high": 0.0441, "low": 0.04281, "close": 0.04312, "volume": 13976081.0, "close_time": 1769889599999, "quote_volume": 605837.13776, "trades": 14783, "taker_buy_base": 5567744.0, "taker_buy_quote": 241654.11133 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.04313, "high": 0.04363, "low": 0.04276, "close": 0.04358, "volume": 8297218.0, "close_time": 1769893199999, "quote_volume": 357581.60814, "trades": 6906, "taker_buy_base": 3752635.0, "taker_buy_quote": 161883.76067 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.04357, "high": 0.04448, "low": 0.0435, "close": 0.04435, "volume": 7380604.0, "close_time": 1769896799999, "quote_volume": 324671.92115, "trades": 8237, "taker_buy_base": 3865381.0, "taker_buy_quote": 170259.13963 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.04436, "high": 0.04445, "low": 0.04368, "close": 0.04386, "volume": 2391053.0, "close_time": 1769900399999, "quote_volume": 105248.49449, "trades": 2895, "taker_buy_base": 1087322.0, "taker_buy_quote": 47865.1057 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.04386, "high": 0.04472, "low": 0.04385, "close": 0.04439, "volume": 4958095.0, "close_time": 1769903999999, "quote_volume": 219836.42856, "trades": 5257, "taker_buy_base": 2886038.0, "taker_buy_quote": 128063.4043 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04438, "high": 0.04542, "low": 0.04424, "close": 0.04502, "volume": 13762857.0, "close_time": 1769907599999, "quote_volume": 618402.4255, "trades": 9083, "taker_buy_base": 8039693.0, "taker_buy_quote": 361262.25376 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.04501, "high": 0.04562, "low": 0.04468, "close": 0.04519, "volume": 7341023.0, "close_time": 1769911199999, "quote_volume": 330982.68327, "trades": 5853, "taker_buy_base": 3508399.0, "taker_buy_quote": 158252.03 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0452, "high": 0.04606, "low": 0.04449, "close": 0.04599, "volume": 17135172.0, "close_time": 1769914799999, "quote_volume": 772049.78945, "trades": 7395, "taker_buy_base": 7468008.0, "taker_buy_quote": 337733.08743 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.046, "high": 0.04646, "low": 0.04538, "close": 0.04559, "volume": 19007624.0, "close_time": 1769918399999, "quote_volume": 869707.37316, "trades": 10011, "taker_buy_base": 11586441.0, "taker_buy_quote": 530089.88459 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.04559, "high": 0.04603, "low": 0.04496, "close": 0.04563, "volume": 13876859.0, "close_time": 1769921999999, "quote_volume": 628792.16917, "trades": 5619, "taker_buy_base": 6090500.0, "taker_buy_quote": 275769.2858 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.04564, "high": 0.04577, "low": 0.0452, "close": 0.04534, "volume": 3275032.0, "close_time": 1769925599999, "quote_volume": 148724.54351, "trades": 2804, "taker_buy_base": 1631743.0, "taker_buy_quote": 74125.59016 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.04535, "high": 0.04625, "low": 0.04535, "close": 0.04568, "volume": 10982264.0, "close_time": 1769929199999, "quote_volume": 503269.75844, "trades": 5001, "taker_buy_base": 6792375.0, "taker_buy_quote": 311114.40807 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.04569, "high": 0.04583, "low": 0.0453, "close": 0.04544, "volume": 4500678.0, "close_time": 1769932799999, "quote_volume": 204716.44346, "trades": 3741, "taker_buy_base": 1983777.0, "taker_buy_quote": 90239.63593 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.04545, "high": 0.04615, "low": 0.04525, "close": 0.0458, "volume": 4154299.0, "close_time": 1769936399999, "quote_volume": 189714.67772, "trades": 4300, "taker_buy_base": 1688154.0, "taker_buy_quote": 77163.08564 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.04581, "high": 0.04671, "low": 0.04577, "close": 0.04638, "volume": 5317894.0, "close_time": 1769939999999, "quote_volume": 245678.24022, "trades": 4914, "taker_buy_base": 2982205.0, "taker_buy_quote": 137804.82748 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.04637, "high": 0.04686, "low": 0.04586, "close": 0.046, "volume": 7841519.0, "close_time": 1769943599999, "quote_volume": 362980.60922, "trades": 6378, "taker_buy_base": 3032671.0, "taker_buy_quote": 140466.32458 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.046, "high": 0.04676, "low": 0.046, "close": 0.04668, "volume": 6862287.0, "close_time": 1769947199999, "quote_volume": 318856.35848, "trades": 5866, "taker_buy_base": 3294968.0, "taker_buy_quote": 153066.5224 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.04668, "high": 0.04733, "low": 0.04616, "close": 0.04695, "volume": 17564051.0, "close_time": 1769950799999, "quote_volume": 822647.21789, "trades": 17331, "taker_buy_base": 10549765.0, "taker_buy_quote": 493879.75746 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.04694, "high": 0.0475, "low": 0.04636, "close": 0.04676, "volume": 22464272.0, "close_time": 1769954399999, "quote_volume": 1055536.19229, "trades": 16344, "taker_buy_base": 12169198.0, "taker_buy_quote": 571918.71904 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.04675, "high": 0.04675, "low": 0.04531, "close": 0.04618, "volume": 15498786.0, "close_time": 1769957999999, "quote_volume": 710826.23707, "trades": 9593, "taker_buy_base": 6903645.0, "taker_buy_quote": 317081.27029 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.04618, "high": 0.04626, "low": 0.04544, "close": 0.04575, "volume": 12545878.0, "close_time": 1769961599999, "quote_volume": 574632.13971, "trades": 10663, "taker_buy_base": 6338188.0, "taker_buy_quote": 290393.70436 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.04575, "high": 0.04632, "low": 0.04542, "close": 0.04573, "volume": 8278065.0, "close_time": 1769965199999, "quote_volume": 378999.16373, "trades": 7998, "taker_buy_base": 4545022.0, "taker_buy_quote": 208089.86594 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.04573, "high": 0.046, "low": 0.04528, "close": 0.04563, "volume": 4933918.0, "close_time": 1769968799999, "quote_volume": 225109.95307, "trades": 5053, "taker_buy_base": 2038657.0, "taker_buy_quote": 92965.40277 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.04564, "high": 0.04635, "low": 0.04564, "close": 0.04601, "volume": 7615428.0, "close_time": 1769972399999, "quote_volume": 351047.7685, "trades": 6640, "taker_buy_base": 3612517.0, "taker_buy_quote": 166427.80512 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.046, "high": 0.04618, "low": 0.04547, "close": 0.04563, "volume": 7843537.0, "close_time": 1769975999999, "quote_volume": 358642.33311, "trades": 3593, "taker_buy_base": 3960035.0, "taker_buy_quote": 181250.37751 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.04562, "high": 0.04618, "low": 0.04533, "close": 0.04561, "volume": 3636747.0, "close_time": 1769979599999, "quote_volume": 166192.8409, "trades": 3906, "taker_buy_base": 1887424.0, "taker_buy_quote": 86230.54337 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.04562, "high": 0.04607, "low": 0.04548, "close": 0.04579, "volume": 3577367.0, "close_time": 1769983199999, "quote_volume": 163721.52389, "trades": 4842, "taker_buy_base": 2310721.0, "taker_buy_quote": 105747.41455 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0458, "high": 0.04677, "low": 0.0457, "close": 0.0462, "volume": 7397371.0, "close_time": 1769986799999, "quote_volume": 342925.3348, "trades": 5966, "taker_buy_base": 3399504.0, "taker_buy_quote": 157442.01814 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.04619, "high": 0.04677, "low": 0.04515, "close": 0.04606, "volume": 14626394.0, "close_time": 1769990399999, "quote_volume": 673193.43658, "trades": 12814, "taker_buy_base": 6884229.0, "taker_buy_quote": 316713.9807 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.04605, "high": 0.04714, "low": 0.04553, "close": 0.04684, "volume": 7310682.0, "close_time": 1769993999999, "quote_volume": 340055.93119, "trades": 7681, "taker_buy_base": 3704636.0, "taker_buy_quote": 172259.27626 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.04687, "high": 0.04707, "low": 0.04614, "close": 0.04674, "volume": 5232080.0, "close_time": 1769997599999, "quote_volume": 244331.14757, "trades": 5923, "taker_buy_base": 2408393.0, "taker_buy_quote": 112599.73625 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.04674, "high": 0.04693, "low": 0.04586, "close": 0.046, "volume": 4338001.0, "close_time": 1770001199999, "quote_volume": 201285.20338, "trades": 4587, "taker_buy_base": 1760522.0, "taker_buy_quote": 81756.15057 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.04601, "high": 0.04618, "low": 0.0435, "close": 0.04572, "volume": 42426827.0, "close_time": 1770004799999, "quote_volume": 1899383.43678, "trades": 25362, "taker_buy_base": 16933846.0, "taker_buy_quote": 759349.29554 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.04573, "high": 0.04678, "low": 0.04505, "close": 0.0457, "volume": 10218221.0, "close_time": 1770008399999, "quote_volume": 469532.24251, "trades": 8174, "taker_buy_base": 5333529.0, "taker_buy_quote": 244924.71879 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.04569, "high": 0.04576, "low": 0.04476, "close": 0.04552, "volume": 6645185.0, "close_time": 1770011999999, "quote_volume": 300773.36606, "trades": 7228, "taker_buy_base": 3130224.0, "taker_buy_quote": 141670.87001 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.04553, "high": 0.04657, "low": 0.0448, "close": 0.04607, "volume": 11445690.0, "close_time": 1770015599999, "quote_volume": 522524.35099, "trades": 12820, "taker_buy_base": 5810490.0, "taker_buy_quote": 265228.68597 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.04606, "high": 0.04665, "low": 0.04563, "close": 0.04581, "volume": 16364136.0, "close_time": 1770019199999, "quote_volume": 756547.88224, "trades": 9413, "taker_buy_base": 9752201.0, "taker_buy_quote": 451269.4967 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0458, "high": 0.04614, "low": 0.04563, "close": 0.0457, "volume": 5126151.0, "close_time": 1770022799999, "quote_volume": 235382.89982, "trades": 4004, "taker_buy_base": 2241994.0, "taker_buy_quote": 102921.75898 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.04571, "high": 0.04644, "low": 0.04524, "close": 0.04612, "volume": 6255881.0, "close_time": 1770026399999, "quote_volume": 285967.69953, "trades": 6152, "taker_buy_base": 2972197.0, "taker_buy_quote": 136006.91706 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.04613, "high": 0.04618, "low": 0.04574, "close": 0.04615, "volume": 4395007.0, "close_time": 1770029999999, "quote_volume": 202021.0789, "trades": 3844, "taker_buy_base": 1918689.0, "taker_buy_quote": 88170.79044 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.04617, "high": 0.04697, "low": 0.0461, "close": 0.04666, "volume": 6341016.0, "close_time": 1770033599999, "quote_volume": 295597.93153, "trades": 4857, "taker_buy_base": 3942005.0, "taker_buy_quote": 183745.15855 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.04667, "high": 0.04679, "low": 0.04623, "close": 0.04633, "volume": 4776411.0, "close_time": 1770037199999, "quote_volume": 222109.49817, "trades": 3939, "taker_buy_base": 2193501.0, "taker_buy_quote": 102043.65094 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.04633, "high": 0.04635, "low": 0.0458, "close": 0.04613, "volume": 4255733.0, "close_time": 1770040799999, "quote_volume": 196075.2874, "trades": 3135, "taker_buy_base": 2166501.0, "taker_buy_quote": 99827.20396 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.04612, "high": 0.04676, "low": 0.04569, "close": 0.04627, "volume": 6150814.0, "close_time": 1770044399999, "quote_volume": 284926.71931, "trades": 6632, "taker_buy_base": 2954630.0, "taker_buy_quote": 136878.0638 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.04628, "high": 0.04716, "low": 0.04612, "close": 0.04685, "volume": 6700659.0, "close_time": 1770047999999, "quote_volume": 312520.81472, "trades": 5762, "taker_buy_base": 3944723.0, "taker_buy_quote": 183855.24864 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.04685, "high": 0.04711, "low": 0.0463, "close": 0.0463, "volume": 4673581.0, "close_time": 1770051599999, "quote_volume": 218411.53774, "trades": 3638, "taker_buy_base": 2020699.0, "taker_buy_quote": 94361.61851 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.04629, "high": 0.04659, "low": 0.04599, "close": 0.04624, "volume": 2028731.0, "close_time": 1770055199999, "quote_volume": 93999.42278, "trades": 2160, "taker_buy_base": 969990.0, "taker_buy_quote": 44983.00905 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.04624, "high": 0.04682, "low": 0.046, "close": 0.04669, "volume": 2816774.0, "close_time": 1770058799999, "quote_volume": 130658.16596, "trades": 2572, "taker_buy_base": 1462860.0, "taker_buy_quote": 67838.62523 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.04668, "high": 0.04671, "low": 0.04622, "close": 0.0463, "volume": 1441895.0, "close_time": 1770062399999, "quote_volume": 66925.48832, "trades": 1423, "taker_buy_base": 500879.0, "taker_buy_quote": 23272.18522 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.04629, "high": 0.04656, "low": 0.04609, "close": 0.04633, "volume": 1399819.0, "close_time": 1770065999999, "quote_volume": 64804.62302, "trades": 1344, "taker_buy_base": 848380.0, "taker_buy_quote": 39294.2424 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.04631, "high": 0.04657, "low": 0.04585, "close": 0.04591, "volume": 2828887.0, "close_time": 1770069599999, "quote_volume": 130350.30796, "trades": 2396, "taker_buy_base": 1435303.0, "taker_buy_quote": 66124.13047 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.04592, "high": 0.04614, "low": 0.04568, "close": 0.0461, "volume": 2318317.0, "close_time": 1770073199999, "quote_volume": 106436.00166, "trades": 1789, "taker_buy_base": 1135953.0, "taker_buy_quote": 52149.18787 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.04612, "high": 0.04659, "low": 0.046, "close": 0.04621, "volume": 2030809.0, "close_time": 1770076799999, "quote_volume": 94157.47141, "trades": 2196, "taker_buy_base": 1478197.0, "taker_buy_quote": 68556.30355 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.04621, "high": 0.04626, "low": 0.04537, "close": 0.04562, "volume": 5148772.0, "close_time": 1770080399999, "quote_volume": 235327.68123, "trades": 3313, "taker_buy_base": 2198263.0, "taker_buy_quote": 100481.66633 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.04563, "high": 0.04573, "low": 0.04526, "close": 0.04541, "volume": 3673620.0, "close_time": 1770083999999, "quote_volume": 166777.93659, "trades": 2319, "taker_buy_base": 1394368.0, "taker_buy_quote": 63361.6853 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.04542, "high": 0.04548, "low": 0.044, "close": 0.04483, "volume": 11606540.0, "close_time": 1770087599999, "quote_volume": 519521.15735, "trades": 4242, "taker_buy_base": 3376587.0, "taker_buy_quote": 151625.22642 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.04483, "high": 0.04558, "low": 0.04458, "close": 0.04554, "volume": 4045186.0, "close_time": 1770091199999, "quote_volume": 182269.69586, "trades": 2771, "taker_buy_base": 2423593.0, "taker_buy_quote": 109412.90467 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.04553, "high": 0.04553, "low": 0.04501, "close": 0.04528, "volume": 3248833.0, "close_time": 1770094799999, "quote_volume": 146960.26361, "trades": 2383, "taker_buy_base": 1261884.0, "taker_buy_quote": 57119.09292 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.04529, "high": 0.0453, "low": 0.04453, "close": 0.04455, "volume": 3290679.0, "close_time": 1770098399999, "quote_volume": 147596.37346, "trades": 2515, "taker_buy_base": 1801477.0, "taker_buy_quote": 80803.46002 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.04456, "high": 0.04464, "low": 0.04373, "close": 0.04384, "volume": 14170432.0, "close_time": 1770101999999, "quote_volume": 623443.76351, "trades": 6092, "taker_buy_base": 7424510.0, "taker_buy_quote": 326625.13526 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.04383, "high": 0.04463, "low": 0.04363, "close": 0.04421, "volume": 9089374.0, "close_time": 1770105599999, "quote_volume": 401566.40237, "trades": 5946, "taker_buy_base": 3813079.0, "taker_buy_quote": 168630.46744 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.04421, "high": 0.04421, "low": 0.0436, "close": 0.04385, "volume": 3896443.0, "close_time": 1770109199999, "quote_volume": 171133.50446, "trades": 3631, "taker_buy_base": 1944179.0, "taker_buy_quote": 85440.62681 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.04384, "high": 0.04411, "low": 0.04304, "close": 0.04346, "volume": 19964040.0, "close_time": 1770112799999, "quote_volume": 868401.75802, "trades": 7958, "taker_buy_base": 10463759.0, "taker_buy_quote": 455037.45592 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.04347, "high": 0.04356, "low": 0.0432, "close": 0.04334, "volume": 3693446.0, "close_time": 1770116399999, "quote_volume": 160176.89929, "trades": 2207, "taker_buy_base": 1906605.0, "taker_buy_quote": 82677.48974 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.04336, "high": 0.04347, "low": 0.04317, "close": 0.04331, "volume": 2892466.0, "close_time": 1770119999999, "quote_volume": 125302.2499, "trades": 2460, "taker_buy_base": 1749615.0, "taker_buy_quote": 75804.98922 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.04333, "high": 0.0447, "low": 0.04329, "close": 0.04449, "volume": 10163757.0, "close_time": 1770123599999, "quote_volume": 448849.29688, "trades": 5966, "taker_buy_base": 5244763.0, "taker_buy_quote": 231703.30885 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.04449, "high": 0.0447, "low": 0.04428, "close": 0.04464, "volume": 3226545.0, "close_time": 1770127199999, "quote_volume": 143673.763, "trades": 3097, "taker_buy_base": 1844981.0, "taker_buy_quote": 82161.97217 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.04463, "high": 0.04534, "low": 0.04413, "close": 0.04419, "volume": 24726422.0, "close_time": 1770130799999, "quote_volume": 1105198.518, "trades": 13373, "taker_buy_base": 11115428.0, "taker_buy_quote": 497274.62493 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.04419, "high": 0.04477, "low": 0.04338, "close": 0.04465, "volume": 13973222.0, "close_time": 1770134399999, "quote_volume": 614674.6809, "trades": 10363, "taker_buy_base": 7759913.0, "taker_buy_quote": 341642.44682 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.04465, "high": 0.04465, "low": 0.04383, "close": 0.04387, "volume": 5688007.0, "close_time": 1770137999999, "quote_volume": 251186.42102, "trades": 7424, "taker_buy_base": 2048314.0, "taker_buy_quote": 90493.09094 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.04387, "high": 0.04402, "low": 0.04272, "close": 0.04277, "volume": 8346957.0, "close_time": 1770141599999, "quote_volume": 360577.44386, "trades": 7239, "taker_buy_base": 2520658.0, "taker_buy_quote": 109142.67338 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.04279, "high": 0.043, "low": 0.042, "close": 0.04202, "volume": 15269105.0, "close_time": 1770145199999, "quote_volume": 647551.90264, "trades": 11361, "taker_buy_base": 5161231.0, "taker_buy_quote": 219088.39351 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.04201, "high": 0.04383, "low": 0.04189, "close": 0.04356, "volume": 17615063.0, "close_time": 1770148799999, "quote_volume": 758912.0097, "trades": 11319, "taker_buy_base": 7518222.0, "taker_buy_quote": 324296.95136 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.04355, "high": 0.04516, "low": 0.04305, "close": 0.04469, "volume": 10036365.0, "close_time": 1770152399999, "quote_volume": 445033.41308, "trades": 9948, "taker_buy_base": 5537935.0, "taker_buy_quote": 245582.08598 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.04468, "high": 0.04562, "low": 0.04433, "close": 0.04493, "volume": 13762439.0, "close_time": 1770155999999, "quote_volume": 618501.12922, "trades": 8035, "taker_buy_base": 6972301.0, "taker_buy_quote": 313065.1703 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.04493, "high": 0.04494, "low": 0.04412, "close": 0.04426, "volume": 3367510.0, "close_time": 1770159599999, "quote_volume": 149632.50289, "trades": 3881, "taker_buy_base": 1336086.0, "taker_buy_quote": 59319.3362 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.04425, "high": 0.04446, "low": 0.04376, "close": 0.04434, "volume": 8147517.0, "close_time": 1770163199999, "quote_volume": 358253.88987, "trades": 4794, "taker_buy_base": 4889323.0, "taker_buy_quote": 215000.55007 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.04433, "high": 0.04505, "low": 0.04393, "close": 0.04485, "volume": 7842439.0, "close_time": 1770166799999, "quote_volume": 349087.09447, "trades": 5430, "taker_buy_base": 4622068.0, "taker_buy_quote": 205836.67852 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.04486, "high": 0.04548, "low": 0.04483, "close": 0.04507, "volume": 9573635.0, "close_time": 1770170399999, "quote_volume": 432512.39366, "trades": 7649, "taker_buy_base": 4299451.0, "taker_buy_quote": 194227.8928 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.04506, "high": 0.04545, "low": 0.04492, "close": 0.04518, "volume": 3013794.0, "close_time": 1770173999999, "quote_volume": 136245.88301, "trades": 3436, "taker_buy_base": 1523690.0, "taker_buy_quote": 68858.57789 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.04517, "high": 0.04567, "low": 0.04494, "close": 0.04536, "volume": 4943550.0, "close_time": 1770177599999, "quote_volume": 224480.26543, "trades": 4903, "taker_buy_base": 1701651.0, "taker_buy_quote": 77294.39335 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.04536, "high": 0.0455, "low": 0.04494, "close": 0.04498, "volume": 1919919.0, "close_time": 1770181199999, "quote_volume": 86874.34065, "trades": 1815, "taker_buy_base": 881314.0, "taker_buy_quote": 39882.05577 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.04498, "high": 0.04544, "low": 0.04497, "close": 0.04513, "volume": 1877132.0, "close_time": 1770184799999, "quote_volume": 84848.29642, "trades": 1750, "taker_buy_base": 839809.0, "taker_buy_quote": 37974.20373 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.04514, "high": 0.0455, "low": 0.04482, "close": 0.04503, "volume": 3755827.0, "close_time": 1770188399999, "quote_volume": 169516.30814, "trades": 2689, "taker_buy_base": 1391695.0, "taker_buy_quote": 62790.07345 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.04502, "high": 0.04535, "low": 0.04477, "close": 0.04521, "volume": 2124433.0, "close_time": 1770191999999, "quote_volume": 95773.75098, "trades": 2386, "taker_buy_base": 1283918.0, "taker_buy_quote": 57864.30721 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.04522, "high": 0.04528, "low": 0.04486, "close": 0.04508, "volume": 2624067.0, "close_time": 1770195599999, "quote_volume": 118287.35449, "trades": 2636, "taker_buy_base": 1277735.0, "taker_buy_quote": 57599.06587 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.04508, "high": 0.04544, "low": 0.04476, "close": 0.04506, "volume": 5780615.0, "close_time": 1770199199999, "quote_volume": 260685.87588, "trades": 3625, "taker_buy_base": 2526541.0, "taker_buy_quote": 113898.21945 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.04506, "high": 0.04553, "low": 0.045, "close": 0.04549, "volume": 3823794.0, "close_time": 1770202799999, "quote_volume": 173382.67568, "trades": 3105, "taker_buy_base": 2130642.0, "taker_buy_quote": 96619.89717 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.04546, "high": 0.04548, "low": 0.04469, "close": 0.04504, "volume": 11066411.0, "close_time": 1770206399999, "quote_volume": 499037.84561, "trades": 5853, "taker_buy_base": 4174819.0, "taker_buy_quote": 188394.12641 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.04505, "high": 0.04526, "low": 0.04478, "close": 0.04488, "volume": 2504971.0, "close_time": 1770209999999, "quote_volume": 112681.65313, "trades": 2023, "taker_buy_base": 1371589.0, "taker_buy_quote": 61721.93915 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.04487, "high": 0.04498, "low": 0.04328, "close": 0.04333, "volume": 10357905.0, "close_time": 1770213599999, "quote_volume": 456996.72718, "trades": 6384, "taker_buy_base": 4113675.0, "taker_buy_quote": 181551.15405 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.04334, "high": 0.0442, "low": 0.0432, "close": 0.0436, "volume": 8763829.0, "close_time": 1770217199999, "quote_volume": 383361.77651, "trades": 8407, "taker_buy_base": 4723617.0, "taker_buy_quote": 206804.39491 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0436, "high": 0.04401, "low": 0.04275, "close": 0.04331, "volume": 11122045.0, "close_time": 1770220799999, "quote_volume": 482024.90063, "trades": 10886, "taker_buy_base": 6009176.0, "taker_buy_quote": 260732.36542 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.04332, "high": 0.04374, "low": 0.04282, "close": 0.04329, "volume": 7112121.0, "close_time": 1770224399999, "quote_volume": 307386.96911, "trades": 7939, "taker_buy_base": 3614792.0, "taker_buy_quote": 156211.88084 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.04328, "high": 0.04377, "low": 0.04299, "close": 0.04371, "volume": 6938394.0, "close_time": 1770227999999, "quote_volume": 300657.66214, "trades": 6464, "taker_buy_base": 3307565.0, "taker_buy_quote": 143352.63395 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0437, "high": 0.04497, "low": 0.04299, "close": 0.04414, "volume": 17386905.0, "close_time": 1770231599999, "quote_volume": 758879.3852, "trades": 12227, "taker_buy_base": 8141956.0, "taker_buy_quote": 356135.65703 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.04415, "high": 0.0448, "low": 0.04392, "close": 0.04469, "volume": 5070131.0, "close_time": 1770235199999, "quote_volume": 225051.26511, "trades": 4593, "taker_buy_base": 2844871.0, "taker_buy_quote": 126288.25454 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0447, "high": 0.04559, "low": 0.0447, "close": 0.04495, "volume": 8986821.0, "close_time": 1770238799999, "quote_volume": 406011.50007, "trades": 8073, "taker_buy_base": 5077363.0, "taker_buy_quote": 229192.02854 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.04496, "high": 0.04512, "low": 0.04426, "close": 0.04457, "volume": 3836484.0, "close_time": 1770242399999, "quote_volume": 171582.01019, "trades": 3494, "taker_buy_base": 1763964.0, "taker_buy_quote": 78856.67693 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.04457, "high": 0.04488, "low": 0.04338, "close": 0.04404, "volume": 6994987.0, "close_time": 1770245999999, "quote_volume": 307956.72632, "trades": 6850, "taker_buy_base": 3150996.0, "taker_buy_quote": 138636.54591 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.04403, "high": 0.04469, "low": 0.04396, "close": 0.04439, "volume": 4056721.0, "close_time": 1770249599999, "quote_volume": 180193.18617, "trades": 4064, "taker_buy_base": 2593351.0, "taker_buy_quote": 115200.22968 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.04439, "high": 0.04443, "low": 0.04378, "close": 0.04402, "volume": 3432508.0, "close_time": 1770253199999, "quote_volume": 151331.79748, "trades": 2472, "taker_buy_base": 1452323.0, "taker_buy_quote": 64010.21456 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.04401, "high": 0.0446, "low": 0.04358, "close": 0.04411, "volume": 4742147.0, "close_time": 1770256799999, "quote_volume": 209587.78029, "trades": 4797, "taker_buy_base": 2078310.0, "taker_buy_quote": 91889.46692 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.04411, "high": 0.04461, "low": 0.04373, "close": 0.04381, "volume": 4496985.0, "close_time": 1770260399999, "quote_volume": 198849.82469, "trades": 4691, "taker_buy_base": 2317548.0, "taker_buy_quote": 102662.08326 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.04381, "high": 0.04415, "low": 0.04331, "close": 0.04336, "volume": 4227214.0, "close_time": 1770263999999, "quote_volume": 184521.56147, "trades": 4238, "taker_buy_base": 2274501.0, "taker_buy_quote": 99352.5368 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.04336, "high": 0.04342, "low": 0.04271, "close": 0.04281, "volume": 8197005.0, "close_time": 1770267599999, "quote_volume": 352708.37642, "trades": 6534, "taker_buy_base": 3584669.0, "taker_buy_quote": 154399.12845 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.04282, "high": 0.04328, "low": 0.0423, "close": 0.04279, "volume": 8696775.0, "close_time": 1770271199999, "quote_volume": 370879.73799, "trades": 6974, "taker_buy_base": 4680955.0, "taker_buy_quote": 199643.54779 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.04279, "high": 0.04283, "low": 0.04211, "close": 0.04246, "volume": 7473911.0, "close_time": 1770274799999, "quote_volume": 317095.54532, "trades": 5712, "taker_buy_base": 3110667.0, "taker_buy_quote": 132047.61431 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.04246, "high": 0.04313, "low": 0.04244, "close": 0.04258, "volume": 5456184.0, "close_time": 1770278399999, "quote_volume": 233557.4783, "trades": 5044, "taker_buy_base": 2709973.0, "taker_buy_quote": 116141.59157 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.04258, "high": 0.04356, "low": 0.04258, "close": 0.04317, "volume": 4573433.0, "close_time": 1770281999999, "quote_volume": 197340.30625, "trades": 3893, "taker_buy_base": 2165652.0, "taker_buy_quote": 93536.48515 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.04318, "high": 0.04364, "low": 0.04306, "close": 0.04317, "volume": 2166333.0, "close_time": 1770285599999, "quote_volume": 93933.36505, "trades": 2468, "taker_buy_base": 1122335.0, "taker_buy_quote": 48692.96317 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.04315, "high": 0.04319, "low": 0.04229, "close": 0.04244, "volume": 5648955.0, "close_time": 1770289199999, "quote_volume": 242175.46, "trades": 3483, "taker_buy_base": 2889102.0, "taker_buy_quote": 123913.41259 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.04242, "high": 0.0426, "low": 0.04136, "close": 0.0422, "volume": 10603216.0, "close_time": 1770292799999, "quote_volume": 443601.74463, "trades": 10348, "taker_buy_base": 3813820.0, "taker_buy_quote": 159781.13878 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0422, "high": 0.04295, "low": 0.04171, "close": 0.04255, "volume": 10755492.0, "close_time": 1770296399999, "quote_volume": 456033.38941, "trades": 9582, "taker_buy_base": 6532116.0, "taker_buy_quote": 277099.727 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.04254, "high": 0.04323, "low": 0.04237, "close": 0.04254, "volume": 14988924.0, "close_time": 1770299999999, "quote_volume": 641765.19694, "trades": 9791, "taker_buy_base": 8103338.0, "taker_buy_quote": 346940.57254 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.04255, "high": 0.04365, "low": 0.04224, "close": 0.04233, "volume": 11824408.0, "close_time": 1770303599999, "quote_volume": 508767.59143, "trades": 11160, "taker_buy_base": 4997585.0, "taker_buy_quote": 215162.83103 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.04231, "high": 0.04254, "low": 0.04023, "close": 0.04109, "volume": 35498293.0, "close_time": 1770307199999, "quote_volume": 1460691.12467, "trades": 39460, "taker_buy_base": 13995529.0, "taker_buy_quote": 576689.17967 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.04108, "high": 0.04134, "low": 0.04027, "close": 0.0406, "volume": 22257396.0, "close_time": 1770310799999, "quote_volume": 908584.91483, "trades": 26594, "taker_buy_base": 10603436.0, "taker_buy_quote": 433143.93728 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.04061, "high": 0.04081, "low": 0.0392, "close": 0.03958, "volume": 24623878.0, "close_time": 1770314399999, "quote_volume": 983007.87099, "trades": 24345, "taker_buy_base": 8955884.0, "taker_buy_quote": 357561.52687 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.03959, "high": 0.03989, "low": 0.03875, "close": 0.03941, "volume": 19743669.0, "close_time": 1770317999999, "quote_volume": 773414.86836, "trades": 15725, "taker_buy_base": 8962038.0, "taker_buy_quote": 351571.34028 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.03942, "high": 0.0401, "low": 0.0391, "close": 0.03955, "volume": 17624841.0, "close_time": 1770321599999, "quote_volume": 695287.88561, "trades": 10961, "taker_buy_base": 11514260.0, "taker_buy_quote": 454151.11627 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.03955, "high": 0.03988, "low": 0.0379, "close": 0.03867, "volume": 33460746.0, "close_time": 1770325199999, "quote_volume": 1291331.30269, "trades": 31587, "taker_buy_base": 14377220.0, "taker_buy_quote": 555601.57014 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.03867, "high": 0.03965, "low": 0.03806, "close": 0.03855, "volume": 33150452.0, "close_time": 1770328799999, "quote_volume": 1285214.54204, "trades": 23262, "taker_buy_base": 14819659.0, "taker_buy_quote": 575230.72325 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.03856, "high": 0.03954, "low": 0.03808, "close": 0.03876, "volume": 11413707.0, "close_time": 1770332399999, "quote_volume": 442223.17828, "trades": 10989, "taker_buy_base": 5463752.0, "taker_buy_quote": 212173.01615 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.03876, "high": 0.03947, "low": 0.03814, "close": 0.03831, "volume": 7811854.0, "close_time": 1770335999999, "quote_volume": 302784.14717, "trades": 8848, "taker_buy_base": 3080375.0, "taker_buy_quote": 119709.94558 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03831, "high": 0.03856, "low": 0.03432, "close": 0.03748, "volume": 120439384.0, "close_time": 1770339599999, "quote_volume": 4391050.87918, "trades": 73879, "taker_buy_base": 53730657.0, "taker_buy_quote": 1963905.08851 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.03749, "high": 0.03937, "low": 0.03733, "close": 0.03936, "volume": 20767647.0, "close_time": 1770343199999, "quote_volume": 794440.27955, "trades": 12609, "taker_buy_base": 11382690.0, "taker_buy_quote": 436132.50309 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.03936, "high": 0.03987, "low": 0.0388, "close": 0.03927, "volume": 41902129.0, "close_time": 1770346799999, "quote_volume": 1647556.58993, "trades": 20215, "taker_buy_base": 18238148.0, "taker_buy_quote": 716300.49174 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.03928, "high": 0.0393, "low": 0.03856, "close": 0.03899, "volume": 9680280.0, "close_time": 1770350399999, "quote_volume": 377073.13262, "trades": 8293, "taker_buy_base": 4275037.0, "taker_buy_quote": 166534.75238 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.03898, "high": 0.03981, "low": 0.03878, "close": 0.03965, "volume": 8225971.0, "close_time": 1770353999999, "quote_volume": 323118.04669, "trades": 6928, "taker_buy_base": 4075556.0, "taker_buy_quote": 160222.40939 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.03965, "high": 0.04048, "low": 0.03958, "close": 0.04021, "volume": 12224423.0, "close_time": 1770357599999, "quote_volume": 490101.61754, "trades": 8841, "taker_buy_base": 7215222.0, "taker_buy_quote": 289409.59032 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0402, "high": 0.04055, "low": 0.03913, "close": 0.03921, "volume": 12411450.0, "close_time": 1770361199999, "quote_volume": 493369.0994, "trades": 8011, "taker_buy_base": 7018879.0, "taker_buy_quote": 278961.8914 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.03922, "high": 0.03948, "low": 0.03884, "close": 0.03909, "volume": 6639976.0, "close_time": 1770364799999, "quote_volume": 259889.41793, "trades": 5525, "taker_buy_base": 3373087.0, "taker_buy_quote": 131980.55186 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0391, "high": 0.03936, "low": 0.03856, "close": 0.03903, "volume": 10295117.0, "close_time": 1770368399999, "quote_volume": 401080.04506, "trades": 6583, "taker_buy_base": 5458007.0, "taker_buy_quote": 212919.00046 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.03903, "high": 0.03998, "low": 0.03901, "close": 0.03988, "volume": 6724458.0, "close_time": 1770371999999, "quote_volume": 265214.99747, "trades": 5267, "taker_buy_base": 3911876.0, "taker_buy_quote": 154196.84347 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.03987, "high": 0.04038, "low": 0.03973, "close": 0.04036, "volume": 5358106.0, "close_time": 1770375599999, "quote_volume": 214815.23676, "trades": 4420, "taker_buy_base": 2676527.0, "taker_buy_quote": 107382.13043 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.04035, "high": 0.04076, "low": 0.04022, "close": 0.04072, "volume": 7693917.0, "close_time": 1770379199999, "quote_volume": 311538.88168, "trades": 4582, "taker_buy_base": 4168786.0, "taker_buy_quote": 168779.45914 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.04071, "high": 0.04071, "low": 0.04018, "close": 0.04038, "volume": 5222604.0, "close_time": 1770382799999, "quote_volume": 210869.79325, "trades": 3615, "taker_buy_base": 2519460.0, "taker_buy_quote": 101714.26944 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.04039, "high": 0.04124, "low": 0.04033, "close": 0.04087, "volume": 12559650.0, "close_time": 1770386399999, "quote_volume": 512692.19123, "trades": 5642, "taker_buy_base": 6595518.0, "taker_buy_quote": 269162.02892 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.04087, "high": 0.04173, "low": 0.0404, "close": 0.04142, "volume": 14043717.0, "close_time": 1770389999999, "quote_volume": 575854.5458, "trades": 8891, "taker_buy_base": 9255551.0, "taker_buy_quote": 379560.20532 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.04143, "high": 0.04143, "low": 0.04096, "close": 0.04116, "volume": 5590132.0, "close_time": 1770393599999, "quote_volume": 230205.43375, "trades": 4800, "taker_buy_base": 2369737.0, "taker_buy_quote": 97592.15897 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.04117, "high": 0.04207, "low": 0.041, "close": 0.04187, "volume": 10550940.0, "close_time": 1770397199999, "quote_volume": 441059.24516, "trades": 5477, "taker_buy_base": 5441520.0, "taker_buy_quote": 227558.22363 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.04188, "high": 0.0426, "low": 0.04171, "close": 0.04221, "volume": 6711951.0, "close_time": 1770400799999, "quote_volume": 282551.83143, "trades": 4628, "taker_buy_base": 3579101.0, "taker_buy_quote": 150300.26523 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0422, "high": 0.04222, "low": 0.04128, "close": 0.04133, "volume": 4940821.0, "close_time": 1770404399999, "quote_volume": 205099.90948, "trades": 3552, "taker_buy_base": 2071441.0, "taker_buy_quote": 86063.3952 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.04134, "high": 0.04173, "low": 0.04106, "close": 0.04167, "volume": 2674534.0, "close_time": 1770407999999, "quote_volume": 110640.16596, "trades": 2242, "taker_buy_base": 1618006.0, "taker_buy_quote": 66924.79635 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.04166, "high": 0.0421, "low": 0.04131, "close": 0.04157, "volume": 3169070.0, "close_time": 1770411599999, "quote_volume": 131962.71391, "trades": 2188, "taker_buy_base": 1626016.0, "taker_buy_quote": 67833.9174 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.04158, "high": 0.0417, "low": 0.04121, "close": 0.04164, "volume": 1950783.0, "close_time": 1770415199999, "quote_volume": 80844.96492, "trades": 1552, "taker_buy_base": 689788.0, "taker_buy_quote": 28606.51842 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.04164, "high": 0.04231, "low": 0.04164, "close": 0.04215, "volume": 2931549.0, "close_time": 1770418799999, "quote_volume": 123294.77505, "trades": 1872, "taker_buy_base": 1727160.0, "taker_buy_quote": 72581.29698 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.04214, "high": 0.04239, "low": 0.04162, "close": 0.04171, "volume": 4127970.0, "close_time": 1770422399999, "quote_volume": 173629.57314, "trades": 2305, "taker_buy_base": 1524590.0, "taker_buy_quote": 64255.23248 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.04171, "high": 0.04171, "low": 0.04102, "close": 0.04125, "volume": 6417727.0, "close_time": 1770425999999, "quote_volume": 264957.82107, "trades": 3538, "taker_buy_base": 4014217.0, "taker_buy_quote": 165664.20191 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.04125, "high": 0.04125, "low": 0.04079, "close": 0.04099, "volume": 3882904.0, "close_time": 1770429599999, "quote_volume": 159098.24575, "trades": 2209, "taker_buy_base": 2029961.0, "taker_buy_quote": 83175.5945 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.04098, "high": 0.04135, "low": 0.04091, "close": 0.04127, "volume": 2781737.0, "close_time": 1770433199999, "quote_volume": 114502.39611, "trades": 2031, "taker_buy_base": 1595635.0, "taker_buy_quote": 65656.5295 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.04126, "high": 0.04172, "low": 0.04123, "close": 0.04156, "volume": 3323985.0, "close_time": 1770436799999, "quote_volume": 137832.46177, "trades": 2339, "taker_buy_base": 1462797.0, "taker_buy_quote": 60632.69639 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.04155, "high": 0.04207, "low": 0.04149, "close": 0.04165, "volume": 18805283.0, "close_time": 1770440399999, "quote_volume": 787657.74503, "trades": 7703, "taker_buy_base": 6007901.0, "taker_buy_quote": 251166.89815 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.04164, "high": 0.0421, "low": 0.04154, "close": 0.0417, "volume": 5211039.0, "close_time": 1770443999999, "quote_volume": 217537.00642, "trades": 2943, "taker_buy_base": 2529393.0, "taker_buy_quote": 105559.24542 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.04169, "high": 0.0426, "low": 0.04156, "close": 0.04157, "volume": 8212564.0, "close_time": 1770447599999, "quote_volume": 345675.57091, "trades": 4223, "taker_buy_base": 4495611.0, "taker_buy_quote": 189427.49358 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.04156, "high": 0.04175, "low": 0.0408, "close": 0.04097, "volume": 10180782.0, "close_time": 1770451199999, "quote_volume": 419774.62726, "trades": 7224, "taker_buy_base": 4437652.0, "taker_buy_quote": 182973.38529 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.04096, "high": 0.04151, "low": 0.04081, "close": 0.04119, "volume": 6468576.0, "close_time": 1770454799999, "quote_volume": 266192.06586, "trades": 3262, "taker_buy_base": 3549744.0, "taker_buy_quote": 146127.81898 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0412, "high": 0.04136, "low": 0.0409, "close": 0.04123, "volume": 1836175.0, "close_time": 1770458399999, "quote_volume": 75562.55493, "trades": 1445, "taker_buy_base": 863860.0, "taker_buy_quote": 35560.43972 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.04124, "high": 0.04139, "low": 0.04084, "close": 0.04109, "volume": 2021180.0, "close_time": 1770461999999, "quote_volume": 83111.15195, "trades": 1414, "taker_buy_base": 1095354.0, "taker_buy_quote": 45027.04801 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.04107, "high": 0.04119, "low": 0.04092, "close": 0.04116, "volume": 919182.0, "close_time": 1770465599999, "quote_volume": 37738.80957, "trades": 1094, "taker_buy_base": 564556.0, "taker_buy_quote": 23186.1993 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.04114, "high": 0.04246, "low": 0.04107, "close": 0.04235, "volume": 4219269.0, "close_time": 1770469199999, "quote_volume": 177596.37826, "trades": 4499, "taker_buy_base": 1991976.0, "taker_buy_quote": 83863.74702 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.04236, "high": 0.04268, "low": 0.04201, "close": 0.04258, "volume": 6195301.0, "close_time": 1770472799999, "quote_volume": 262647.1452, "trades": 3709, "taker_buy_base": 3386736.0, "taker_buy_quote": 143513.59035 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.04259, "high": 0.04268, "low": 0.04191, "close": 0.04199, "volume": 5914677.0, "close_time": 1770476399999, "quote_volume": 250761.91466, "trades": 3417, "taker_buy_base": 1853082.0, "taker_buy_quote": 78380.62737 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.04199, "high": 0.04288, "low": 0.04189, "close": 0.04275, "volume": 5155214.0, "close_time": 1770479999999, "quote_volume": 219052.04926, "trades": 3525, "taker_buy_base": 3025732.0, "taker_buy_quote": 128505.91684 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.04275, "high": 0.04372, "low": 0.04231, "close": 0.04239, "volume": 44171378.0, "close_time": 1770483599999, "quote_volume": 1903377.28218, "trades": 21315, "taker_buy_base": 21580762.0, "taker_buy_quote": 930233.21642 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.04239, "high": 0.0429, "low": 0.04227, "close": 0.04289, "volume": 3579313.0, "close_time": 1770487199999, "quote_volume": 152392.99246, "trades": 2349, "taker_buy_base": 1836994.0, "taker_buy_quote": 78212.39021 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.04288, "high": 0.04416, "low": 0.04285, "close": 0.04369, "volume": 6775672.0, "close_time": 1770490799999, "quote_volume": 295394.86752, "trades": 3656, "taker_buy_base": 3664240.0, "taker_buy_quote": 159763.29814 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.04368, "high": 0.04395, "low": 0.04336, "close": 0.04341, "volume": 4462990.0, "close_time": 1770494399999, "quote_volume": 194693.84894, "trades": 2437, "taker_buy_base": 1797407.0, "taker_buy_quote": 78466.2797 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0434, "high": 0.04349, "low": 0.04298, "close": 0.04333, "volume": 2958251.0, "close_time": 1770497999999, "quote_volume": 127836.60402, "trades": 1840, "taker_buy_base": 1115416.0, "taker_buy_quote": 48219.49099 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.04332, "high": 0.04342, "low": 0.04289, "close": 0.04299, "volume": 3046427.0, "close_time": 1770501599999, "quote_volume": 131500.45712, "trades": 1508, "taker_buy_base": 2087995.0, "taker_buy_quote": 90198.64894 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.04298, "high": 0.04313, "low": 0.04279, "close": 0.04307, "volume": 1653244.0, "close_time": 1770505199999, "quote_volume": 70995.95702, "trades": 1310, "taker_buy_base": 889514.0, "taker_buy_quote": 38195.24939 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.04307, "high": 0.04316, "low": 0.04277, "close": 0.04291, "volume": 2182404.0, "close_time": 1770508799999, "quote_volume": 93727.50921, "trades": 1659, "taker_buy_base": 802773.0, "taker_buy_quote": 34479.50384 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.04292, "high": 0.04294, "low": 0.04245, "close": 0.04257, "volume": 3225865.0, "close_time": 1770512399999, "quote_volume": 137473.30669, "trades": 2309, "taker_buy_base": 913190.0, "taker_buy_quote": 38937.03871 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.04256, "high": 0.04267, "low": 0.04237, "close": 0.04248, "volume": 1702358.0, "close_time": 1770515999999, "quote_volume": 72373.15207, "trades": 1172, "taker_buy_base": 976951.0, "taker_buy_quote": 41537.6311 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.04248, "high": 0.04269, "low": 0.04228, "close": 0.04253, "volume": 2353275.0, "close_time": 1770519599999, "quote_volume": 99777.21676, "trades": 1422, "taker_buy_base": 1010232.0, "taker_buy_quote": 42837.54463 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.04253, "high": 0.04266, "low": 0.04243, "close": 0.04243, "volume": 1395300.0, "close_time": 1770523199999, "quote_volume": 59340.55687, "trades": 772, "taker_buy_base": 502504.0, "taker_buy_quote": 21380.55087 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.04242, "high": 0.04255, "low": 0.04221, "close": 0.04247, "volume": 1179327.0, "close_time": 1770526799999, "quote_volume": 50003.8104, "trades": 826, "taker_buy_base": 517650.0, "taker_buy_quote": 21957.61778 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.04246, "high": 0.04254, "low": 0.0423, "close": 0.04238, "volume": 1019256.0, "close_time": 1770530399999, "quote_volume": 43246.1556, "trades": 655, "taker_buy_base": 227680.0, "taker_buy_quote": 9664.12287 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.04237, "high": 0.04244, "low": 0.04212, "close": 0.04226, "volume": 1908159.0, "close_time": 1770533999999, "quote_volume": 80646.25333, "trades": 1180, "taker_buy_base": 836874.0, "taker_buy_quote": 35364.78989 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.04228, "high": 0.04273, "low": 0.04223, "close": 0.04263, "volume": 1913790.0, "close_time": 1770537599999, "quote_volume": 81371.77968, "trades": 1328, "taker_buy_base": 847486.0, "taker_buy_quote": 36049.7643 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.04262, "high": 0.04288, "low": 0.0422, "close": 0.04279, "volume": 2989038.0, "close_time": 1770541199999, "quote_volume": 127239.63749, "trades": 2401, "taker_buy_base": 1368467.0, "taker_buy_quote": 58271.70216 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.04278, "high": 0.04283, "low": 0.04217, "close": 0.04232, "volume": 3772404.0, "close_time": 1770544799999, "quote_volume": 160529.41279, "trades": 1445, "taker_buy_base": 1364138.0, "taker_buy_quote": 57929.59443 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.04233, "high": 0.04253, "low": 0.04201, "close": 0.0421, "volume": 2510987.0, "close_time": 1770548399999, "quote_volume": 106287.98101, "trades": 1057, "taker_buy_base": 635675.0, "taker_buy_quote": 26854.19893 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.04209, "high": 0.04265, "low": 0.04195, "close": 0.04265, "volume": 4664946.0, "close_time": 1770551999999, "quote_volume": 197865.51279, "trades": 2288, "taker_buy_base": 1421589.0, "taker_buy_quote": 60256.34934 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.04264, "high": 0.04266, "low": 0.0423, "close": 0.04248, "volume": 1775940.0, "close_time": 1770555599999, "quote_volume": 75458.46965, "trades": 1465, "taker_buy_base": 1004040.0, "taker_buy_quote": 42655.24822 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.04247, "high": 0.04249, "low": 0.04208, "close": 0.0422, "volume": 4270568.0, "close_time": 1770559199999, "quote_volume": 180411.67964, "trades": 3032, "taker_buy_base": 1383354.0, "taker_buy_quote": 58413.20119 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.04221, "high": 0.04269, "low": 0.04215, "close": 0.04251, "volume": 2239351.0, "close_time": 1770562799999, "quote_volume": 95034.00958, "trades": 1193, "taker_buy_base": 1393700.0, "taker_buy_quote": 59099.63449 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.04252, "high": 0.04256, "low": 0.04175, "close": 0.04194, "volume": 2583655.0, "close_time": 1770566399999, "quote_volume": 108769.24776, "trades": 1738, "taker_buy_base": 1212330.0, "taker_buy_quote": 50977.2784 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.04194, "high": 0.04206, "low": 0.04122, "close": 0.04136, "volume": 5547289.0, "close_time": 1770569999999, "quote_volume": 231265.84476, "trades": 3580, "taker_buy_base": 2719156.0, "taker_buy_quote": 113362.92713 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.04136, "high": 0.04165, "low": 0.04131, "close": 0.04142, "volume": 2177215.0, "close_time": 1770573599999, "quote_volume": 90283.62536, "trades": 1519, "taker_buy_base": 810196.0, "taker_buy_quote": 33612.51855 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.04144, "high": 0.04198, "low": 0.04144, "close": 0.04153, "volume": 2917406.0, "close_time": 1770577199999, "quote_volume": 121573.99683, "trades": 2378, "taker_buy_base": 1060000.0, "taker_buy_quote": 44190.05068 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.04153, "high": 0.04178, "low": 0.04145, "close": 0.04163, "volume": 8292933.0, "close_time": 1770580799999, "quote_volume": 345313.85435, "trades": 2391, "taker_buy_base": 1929467.0, "taker_buy_quote": 80322.05398 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.04162, "high": 0.04162, "low": 0.04116, "close": 0.04117, "volume": 846100.0, "close_time": 1770584399999, "quote_volume": 34971.42773, "trades": 773, "taker_buy_base": 482985.0, "taker_buy_quote": 19961.02354 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.04116, "high": 0.04141, "low": 0.04084, "close": 0.04105, "volume": 1767722.0, "close_time": 1770587999999, "quote_volume": 72561.3946, "trades": 1163, "taker_buy_base": 726471.0, "taker_buy_quote": 29848.32129 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.04106, "high": 0.04143, "low": 0.04101, "close": 0.04139, "volume": 1334701.0, "close_time": 1770591599999, "quote_volume": 54910.6761, "trades": 973, "taker_buy_base": 663655.0, "taker_buy_quote": 27317.68642 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.04141, "high": 0.04223, "low": 0.04094, "close": 0.04126, "volume": 2985664.0, "close_time": 1770595199999, "quote_volume": 123872.76658, "trades": 3074, "taker_buy_base": 1586891.0, "taker_buy_quote": 65791.25574 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.04125, "high": 0.04164, "low": 0.04108, "close": 0.04127, "volume": 2323222.0, "close_time": 1770598799999, "quote_volume": 96131.68253, "trades": 2163, "taker_buy_base": 1415490.0, "taker_buy_quote": 58609.05014 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.04127, "high": 0.04173, "low": 0.04104, "close": 0.04138, "volume": 2148306.0, "close_time": 1770602399999, "quote_volume": 88811.97481, "trades": 2081, "taker_buy_base": 1278133.0, "taker_buy_quote": 52867.86853 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.04137, "high": 0.0417, "low": 0.04114, "close": 0.04157, "volume": 2368962.0, "close_time": 1770605999999, "quote_volume": 98477.42394, "trades": 1094, "taker_buy_base": 748039.0, "taker_buy_quote": 31046.87308 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.04158, "high": 0.04231, "low": 0.04154, "close": 0.04196, "volume": 1873968.0, "close_time": 1770609599999, "quote_volume": 78582.2663, "trades": 1445, "taker_buy_base": 1139729.0, "taker_buy_quote": 47783.78643 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.04195, "high": 0.04195, "low": 0.04162, "close": 0.04168, "volume": 1411103.0, "close_time": 1770613199999, "quote_volume": 58972.13902, "trades": 800, "taker_buy_base": 738409.0, "taker_buy_quote": 30874.82201 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.04166, "high": 0.04188, "low": 0.04145, "close": 0.04183, "volume": 2777971.0, "close_time": 1770616799999, "quote_volume": 115833.86523, "trades": 1586, "taker_buy_base": 1530063.0, "taker_buy_quote": 63817.09925 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.04182, "high": 0.04182, "low": 0.0412, "close": 0.04139, "volume": 2115210.0, "close_time": 1770620399999, "quote_volume": 87586.09415, "trades": 1650, "taker_buy_base": 893846.0, "taker_buy_quote": 37020.42182 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.04138, "high": 0.04163, "low": 0.04117, "close": 0.04127, "volume": 1257453.0, "close_time": 1770623999999, "quote_volume": 52032.71877, "trades": 1039, "taker_buy_base": 561589.0, "taker_buy_quote": 23261.1295 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.04126, "high": 0.0413, "low": 0.03993, "close": 0.04006, "volume": 8577861.0, "close_time": 1770627599999, "quote_volume": 347080.14817, "trades": 3552, "taker_buy_base": 3912637.0, "taker_buy_quote": 158500.81907 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.04005, "high": 0.04034, "low": 0.03998, "close": 0.04007, "volume": 2669903.0, "close_time": 1770631199999, "quote_volume": 107159.56931, "trades": 2084, "taker_buy_base": 1252064.0, "taker_buy_quote": 50260.82354 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.04006, "high": 0.04009, "low": 0.03934, "close": 0.03963, "volume": 7200569.0, "close_time": 1770634799999, "quote_volume": 285194.26892, "trades": 4510, "taker_buy_base": 2779748.0, "taker_buy_quote": 110148.14808 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.03962, "high": 0.04011, "low": 0.03959, "close": 0.04003, "volume": 3114454.0, "close_time": 1770638399999, "quote_volume": 124392.18306, "trades": 2343, "taker_buy_base": 1859156.0, "taker_buy_quote": 74276.9867 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.04001, "high": 0.04014, "low": 0.0399, "close": 0.04006, "volume": 1673386.0, "close_time": 1770641999999, "quote_volume": 66923.93995, "trades": 1288, "taker_buy_base": 653563.0, "taker_buy_quote": 26153.13917 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.04007, "high": 0.04028, "low": 0.03982, "close": 0.03982, "volume": 1853561.0, "close_time": 1770645599999, "quote_volume": 74198.47999, "trades": 1502, "taker_buy_base": 770674.0, "taker_buy_quote": 30877.76111 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.03984, "high": 0.04025, "low": 0.03934, "close": 0.0401, "volume": 15221105.0, "close_time": 1770649199999, "quote_volume": 601982.19209, "trades": 6952, "taker_buy_base": 10139389.0, "taker_buy_quote": 400781.82781 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.04009, "high": 0.04053, "low": 0.0399, "close": 0.04041, "volume": 3094193.0, "close_time": 1770652799999, "quote_volume": 124587.20142, "trades": 2865, "taker_buy_base": 1511418.0, "taker_buy_quote": 60914.7796 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.04041, "high": 0.04092, "low": 0.04008, "close": 0.04051, "volume": 2617121.0, "close_time": 1770656399999, "quote_volume": 105913.5478, "trades": 3049, "taker_buy_base": 1413901.0, "taker_buy_quote": 57248.56872 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0405, "high": 0.04114, "low": 0.04022, "close": 0.04086, "volume": 4362140.0, "close_time": 1770659999999, "quote_volume": 177636.69217, "trades": 3414, "taker_buy_base": 2348718.0, "taker_buy_quote": 95747.09198 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.04087, "high": 0.04104, "low": 0.04056, "close": 0.04067, "volume": 1444498.0, "close_time": 1770663599999, "quote_volume": 58863.8776, "trades": 1480, "taker_buy_base": 555289.0, "taker_buy_quote": 22634.97263 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.04066, "high": 0.04114, "low": 0.04055, "close": 0.04108, "volume": 1539836.0, "close_time": 1770667199999, "quote_volume": 62890.81004, "trades": 1802, "taker_buy_base": 959765.0, "taker_buy_quote": 39212.94571 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.04106, "high": 0.04128, "low": 0.04078, "close": 0.04084, "volume": 1493116.0, "close_time": 1770670799999, "quote_volume": 61327.8154, "trades": 1612, "taker_buy_base": 787550.0, "taker_buy_quote": 32350.00772 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.04085, "high": 0.04086, "low": 0.04011, "close": 0.04059, "volume": 2185059.0, "close_time": 1770674399999, "quote_volume": 88450.86771, "trades": 1493, "taker_buy_base": 945747.0, "taker_buy_quote": 38292.16153 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0406, "high": 0.04084, "low": 0.04046, "close": 0.04055, "volume": 831454.0, "close_time": 1770677999999, "quote_volume": 33843.10442, "trades": 711, "taker_buy_base": 382573.0, "taker_buy_quote": 15574.90997 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.04056, "high": 0.04064, "low": 0.04005, "close": 0.04016, "volume": 1091565.0, "close_time": 1770681599999, "quote_volume": 43940.37783, "trades": 869, "taker_buy_base": 479142.0, "taker_buy_quote": 19296.43494 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.04017, "high": 0.04048, "low": 0.04006, "close": 0.04037, "volume": 1744570.0, "close_time": 1770685199999, "quote_volume": 70326.19549, "trades": 1155, "taker_buy_base": 683976.0, "taker_buy_quote": 27559.56549 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.04038, "high": 0.04069, "low": 0.04032, "close": 0.04046, "volume": 678708.0, "close_time": 1770688799999, "quote_volume": 27506.55985, "trades": 635, "taker_buy_base": 283157.0, "taker_buy_quote": 11484.00964 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.04046, "high": 0.04047, "low": 0.03997, "close": 0.04, "volume": 2065541.0, "close_time": 1770692399999, "quote_volume": 82841.68629, "trades": 1105, "taker_buy_base": 1402857.0, "taker_buy_quote": 56246.63618 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.04001, "high": 0.04002, "low": 0.03905, "close": 0.03932, "volume": 6346840.0, "close_time": 1770695999999, "quote_volume": 250275.53466, "trades": 2931, "taker_buy_base": 2165905.0, "taker_buy_quote": 85388.72714 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.03931, "high": 0.03967, "low": 0.0393, "close": 0.03961, "volume": 1500274.0, "close_time": 1770699599999, "quote_volume": 59260.62766, "trades": 1129, "taker_buy_base": 888748.0, "taker_buy_quote": 35106.74412 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.03962, "high": 0.03963, "low": 0.0391, "close": 0.03916, "volume": 3825048.0, "close_time": 1770703199999, "quote_volume": 150176.22274, "trades": 1699, "taker_buy_base": 2447884.0, "taker_buy_quote": 95988.43049 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.03914, "high": 0.03916, "low": 0.03859, "close": 0.0387, "volume": 6472715.0, "close_time": 1770706799999, "quote_volume": 251666.94729, "trades": 2950, "taker_buy_base": 3366869.0, "taker_buy_quote": 130811.63912 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.03869, "high": 0.03905, "low": 0.03867, "close": 0.0389, "volume": 3412747.0, "close_time": 1770710399999, "quote_volume": 132839.88091, "trades": 1777, "taker_buy_base": 1896224.0, "taker_buy_quote": 73812.10391 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0389, "high": 0.03905, "low": 0.03872, "close": 0.0389, "volume": 3735770.0, "close_time": 1770713999999, "quote_volume": 145365.42083, "trades": 2548, "taker_buy_base": 2060258.0, "taker_buy_quote": 80179.02856 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.03889, "high": 0.03912, "low": 0.03879, "close": 0.03888, "volume": 2868624.0, "close_time": 1770717599999, "quote_volume": 111807.45593, "trades": 1555, "taker_buy_base": 1401086.0, "taker_buy_quote": 54605.7568 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.03889, "high": 0.03904, "low": 0.03886, "close": 0.03902, "volume": 3005123.0, "close_time": 1770721199999, "quote_volume": 117046.93451, "trades": 1720, "taker_buy_base": 1453938.0, "taker_buy_quote": 56637.59568 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.03901, "high": 0.03976, "low": 0.03897, "close": 0.0394, "volume": 7640939.0, "close_time": 1770724799999, "quote_volume": 301437.93955, "trades": 3237, "taker_buy_base": 3539762.0, "taker_buy_quote": 139658.92 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0394, "high": 0.0396, "low": 0.03913, "close": 0.03934, "volume": 4131836.0, "close_time": 1770728399999, "quote_volume": 162498.21367, "trades": 2196, "taker_buy_base": 2206385.0, "taker_buy_quote": 86756.0823 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.03933, "high": 0.03941, "low": 0.03906, "close": 0.03915, "volume": 4430537.0, "close_time": 1770731999999, "quote_volume": 173599.18773, "trades": 1760, "taker_buy_base": 2000667.0, "taker_buy_quote": 78416.44018 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.03915, "high": 0.03963, "low": 0.03893, "close": 0.0395, "volume": 7407088.0, "close_time": 1770735599999, "quote_volume": 290898.50657, "trades": 3535, "taker_buy_base": 3916447.0, "taker_buy_quote": 153830.43808 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.03949, "high": 0.04013, "low": 0.0394, "close": 0.03997, "volume": 6363287.0, "close_time": 1770739199999, "quote_volume": 253577.38575, "trades": 3359, "taker_buy_base": 3035406.0, "taker_buy_quote": 120901.28239 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.03996, "high": 0.04024, "low": 0.03974, "close": 0.04017, "volume": 5808731.0, "close_time": 1770742799999, "quote_volume": 232530.84098, "trades": 2431, "taker_buy_base": 2847668.0, "taker_buy_quote": 114017.47618 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.04018, "high": 0.04022, "low": 0.03976, "close": 0.03996, "volume": 8726506.0, "close_time": 1770746399999, "quote_volume": 348955.76993, "trades": 4362, "taker_buy_base": 4903599.0, "taker_buy_quote": 196088.67982 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.03997, "high": 0.04007, "low": 0.03944, "close": 0.03974, "volume": 5033155.0, "close_time": 1770749999999, "quote_volume": 200325.26401, "trades": 2793, "taker_buy_base": 3302056.0, "taker_buy_quote": 131458.78303 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.03974, "high": 0.0401, "low": 0.03956, "close": 0.03985, "volume": 2423148.0, "close_time": 1770753599999, "quote_volume": 96684.22369, "trades": 1696, "taker_buy_base": 1473006.0, "taker_buy_quote": 58785.01276 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.03984, "high": 0.03986, "low": 0.03945, "close": 0.0396, "volume": 1602473.0, "close_time": 1770757199999, "quote_volume": 63511.63148, "trades": 1363, "taker_buy_base": 706791.0, "taker_buy_quote": 28000.03094 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.03959, "high": 0.03981, "low": 0.03955, "close": 0.03964, "volume": 937857.0, "close_time": 1770760799999, "quote_volume": 37216.23751, "trades": 1093, "taker_buy_base": 441364.0, "taker_buy_quote": 17518.2218 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.03964, "high": 0.0397, "low": 0.03944, "close": 0.03948, "volume": 937191.0, "close_time": 1770764399999, "quote_volume": 37072.40459, "trades": 819, "taker_buy_base": 396659.0, "taker_buy_quote": 15684.00997 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.03947, "high": 0.03977, "low": 0.03946, "close": 0.03974, "volume": 941812.0, "close_time": 1770767999999, "quote_volume": 37300.43344, "trades": 746, "taker_buy_base": 394463.0, "taker_buy_quote": 15625.39564 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.03974, "high": 0.04025, "low": 0.03966, "close": 0.04019, "volume": 1882092.0, "close_time": 1770771599999, "quote_volume": 75245.34758, "trades": 1417, "taker_buy_base": 871592.0, "taker_buy_quote": 34854.92572 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.04019, "high": 0.04019, "low": 0.03977, "close": 0.03986, "volume": 946779.0, "close_time": 1770775199999, "quote_volume": 37790.00553, "trades": 981, "taker_buy_base": 430104.0, "taker_buy_quote": 17162.18109 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.03987, "high": 0.04019, "low": 0.03968, "close": 0.03977, "volume": 1208575.0, "close_time": 1770778799999, "quote_volume": 48277.01213, "trades": 945, "taker_buy_base": 514533.0, "taker_buy_quote": 20577.96114 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.03979, "high": 0.03979, "low": 0.03922, "close": 0.03938, "volume": 2195225.0, "close_time": 1770782399999, "quote_volume": 86648.23061, "trades": 1738, "taker_buy_base": 1074839.0, "taker_buy_quote": 42375.52689 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.03937, "high": 0.03941, "low": 0.03863, "close": 0.03879, "volume": 5547884.0, "close_time": 1770785999999, "quote_volume": 216086.85834, "trades": 2860, "taker_buy_base": 2272836.0, "taker_buy_quote": 88531.21864 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0388, "high": 0.03899, "low": 0.03835, "close": 0.03855, "volume": 3954660.0, "close_time": 1770789599999, "quote_volume": 152738.08734, "trades": 2269, "taker_buy_base": 1405641.0, "taker_buy_quote": 54376.13095 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.03856, "high": 0.03894, "low": 0.03829, "close": 0.03871, "volume": 17858640.0, "close_time": 1770793199999, "quote_volume": 690482.60511, "trades": 4840, "taker_buy_base": 5963051.0, "taker_buy_quote": 230650.43434 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.03872, "high": 0.0389, "low": 0.03852, "close": 0.03866, "volume": 4347354.0, "close_time": 1770796799999, "quote_volume": 168139.78354, "trades": 1884, "taker_buy_base": 1328038.0, "taker_buy_quote": 51387.03462 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.03865, "high": 0.03878, "low": 0.03842, "close": 0.03861, "volume": 4560889.0, "close_time": 1770800399999, "quote_volume": 176142.90008, "trades": 1578, "taker_buy_base": 876865.0, "taker_buy_quote": 33845.00199 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.03862, "high": 0.03887, "low": 0.0383, "close": 0.03873, "volume": 6958994.0, "close_time": 1770803999999, "quote_volume": 268780.80557, "trades": 2262, "taker_buy_base": 3408443.0, "taker_buy_quote": 131554.77353 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.03873, "high": 0.03882, "low": 0.03846, "close": 0.03862, "volume": 1425233.0, "close_time": 1770807599999, "quote_volume": 55050.06528, "trades": 1055, "taker_buy_base": 720566.0, "taker_buy_quote": 27831.98441 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.03862, "high": 0.03907, "low": 0.03862, "close": 0.03899, "volume": 2156406.0, "close_time": 1770811199999, "quote_volume": 83826.83717, "trades": 1082, "taker_buy_base": 966613.0, "taker_buy_quote": 37573.94863 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.03899, "high": 0.03899, "low": 0.03865, "close": 0.03884, "volume": 1938157.0, "close_time": 1770814799999, "quote_volume": 75165.8331, "trades": 1265, "taker_buy_base": 1042875.0, "taker_buy_quote": 40430.8173 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.03885, "high": 0.03928, "low": 0.03863, "close": 0.03928, "volume": 3294919.0, "close_time": 1770818399999, "quote_volume": 128439.15609, "trades": 2304, "taker_buy_base": 1663120.0, "taker_buy_quote": 64832.18304 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.03929, "high": 0.04015, "low": 0.03851, "close": 0.03862, "volume": 9049806.0, "close_time": 1770821999999, "quote_volume": 355460.60773, "trades": 4855, "taker_buy_base": 3716322.0, "taker_buy_quote": 146223.16077 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.03862, "high": 0.03879, "low": 0.03763, "close": 0.03846, "volume": 12624415.0, "close_time": 1770825599999, "quote_volume": 481327.78826, "trades": 5841, "taker_buy_base": 5304328.0, "taker_buy_quote": 202706.21471 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.03847, "high": 0.03903, "low": 0.03805, "close": 0.03812, "volume": 5899333.0, "close_time": 1770829199999, "quote_volume": 227807.41858, "trades": 2947, "taker_buy_base": 3187944.0, "taker_buy_quote": 123191.7394 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.03811, "high": 0.03915, "low": 0.03811, "close": 0.03895, "volume": 5051367.0, "close_time": 1770832799999, "quote_volume": 195786.89538, "trades": 3122, "taker_buy_base": 2654014.0, "taker_buy_quote": 102799.84856 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.03896, "high": 0.03954, "low": 0.03876, "close": 0.03945, "volume": 2525136.0, "close_time": 1770836399999, "quote_volume": 99172.35171, "trades": 2145, "taker_buy_base": 1419072.0, "taker_buy_quote": 55728.0775 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.03945, "high": 0.03953, "low": 0.03914, "close": 0.03928, "volume": 3092146.0, "close_time": 1770839999999, "quote_volume": 121638.62238, "trades": 2110, "taker_buy_base": 1318349.0, "taker_buy_quote": 51851.79004 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.03927, "high": 0.03937, "low": 0.039, "close": 0.03927, "volume": 2311646.0, "close_time": 1770843599999, "quote_volume": 90421.24671, "trades": 1314, "taker_buy_base": 1525310.0, "taker_buy_quote": 59632.19864 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.03928, "high": 0.03964, "low": 0.03918, "close": 0.03936, "volume": 2511012.0, "close_time": 1770847199999, "quote_volume": 98981.25038, "trades": 1752, "taker_buy_base": 1356328.0, "taker_buy_quote": 53469.37498 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.03936, "high": 0.03938, "low": 0.03884, "close": 0.03885, "volume": 1683948.0, "close_time": 1770850799999, "quote_volume": 65822.37619, "trades": 871, "taker_buy_base": 365970.0, "taker_buy_quote": 14327.16324 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.03885, "high": 0.03895, "low": 0.0385, "close": 0.03883, "volume": 2663125.0, "close_time": 1770854399999, "quote_volume": 103129.22023, "trades": 1658, "taker_buy_base": 1250577.0, "taker_buy_quote": 48415.06457 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.03884, "high": 0.03925, "low": 0.03884, "close": 0.03908, "volume": 920687.0, "close_time": 1770857999999, "quote_volume": 35968.06816, "trades": 843, "taker_buy_base": 553160.0, "taker_buy_quote": 21601.57288 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.03909, "high": 0.03962, "low": 0.03909, "close": 0.03949, "volume": 2604513.0, "close_time": 1770861599999, "quote_volume": 102789.59857, "trades": 1655, "taker_buy_base": 1725917.0, "taker_buy_quote": 68127.02353 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.03949, "high": 0.0399, "low": 0.0393, "close": 0.03957, "volume": 7822610.0, "close_time": 1770865199999, "quote_volume": 309714.36118, "trades": 2469, "taker_buy_base": 2720264.0, "taker_buy_quote": 107985.70001 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.03959, "high": 0.03969, "low": 0.03945, "close": 0.03964, "volume": 1757886.0, "close_time": 1770868799999, "quote_volume": 69588.84741, "trades": 935, "taker_buy_base": 919361.0, "taker_buy_quote": 36406.33191 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.03963, "high": 0.0397, "low": 0.03949, "close": 0.03952, "volume": 974161.0, "close_time": 1770872399999, "quote_volume": 38614.9771, "trades": 715, "taker_buy_base": 390418.0, "taker_buy_quote": 15473.73602 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.03952, "high": 0.03964, "low": 0.03922, "close": 0.03949, "volume": 5537297.0, "close_time": 1770875999999, "quote_volume": 218345.69465, "trades": 1859, "taker_buy_base": 2609199.0, "taker_buy_quote": 102825.83936 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0395, "high": 0.03987, "low": 0.0394, "close": 0.03973, "volume": 1324039.0, "close_time": 1770879599999, "quote_volume": 52546.6864, "trades": 795, "taker_buy_base": 896766.0, "taker_buy_quote": 35588.23783 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.03973, "high": 0.03991, "low": 0.03945, "close": 0.03987, "volume": 970264.0, "close_time": 1770883199999, "quote_volume": 38506.03136, "trades": 718, "taker_buy_base": 508240.0, "taker_buy_quote": 20176.78764 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.03988, "high": 0.03996, "low": 0.03961, "close": 0.0397, "volume": 1519936.0, "close_time": 1770886799999, "quote_volume": 60483.94343, "trades": 873, "taker_buy_base": 551443.0, "taker_buy_quote": 21946.1232 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.03971, "high": 0.04023, "low": 0.03955, "close": 0.04003, "volume": 4398893.0, "close_time": 1770890399999, "quote_volume": 175739.35683, "trades": 1580, "taker_buy_base": 2140425.0, "taker_buy_quote": 85510.84371 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.04004, "high": 0.04051, "low": 0.04002, "close": 0.0405, "volume": 3372721.0, "close_time": 1770893999999, "quote_volume": 135947.10896, "trades": 1329, "taker_buy_base": 2368973.0, "taker_buy_quote": 95543.46197 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0405, "high": 0.04061, "low": 0.04019, "close": 0.04046, "volume": 6864428.0, "close_time": 1770897599999, "quote_volume": 277628.91289, "trades": 1778, "taker_buy_base": 3400786.0, "taker_buy_quote": 137605.93684 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.04046, "high": 0.04048, "low": 0.03994, "close": 0.04005, "volume": 3615545.0, "close_time": 1770901199999, "quote_volume": 145235.02985, "trades": 1565, "taker_buy_base": 1868500.0, "taker_buy_quote": 74994.52774 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.04006, "high": 0.04043, "low": 0.03984, "close": 0.0404, "volume": 2641343.0, "close_time": 1770904799999, "quote_volume": 105724.61124, "trades": 1540, "taker_buy_base": 1287986.0, "taker_buy_quote": 51542.09256 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.04041, "high": 0.04047, "low": 0.04001, "close": 0.0403, "volume": 4027722.0, "close_time": 1770908399999, "quote_volume": 161972.26715, "trades": 1709, "taker_buy_base": 1588138.0, "taker_buy_quote": 63924.21012 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.04031, "high": 0.04086, "low": 0.04002, "close": 0.04011, "volume": 6247613.0, "close_time": 1770911999999, "quote_volume": 253004.64166, "trades": 2980, "taker_buy_base": 2763700.0, "taker_buy_quote": 112035.68992 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.04012, "high": 0.04018, "low": 0.03917, "close": 0.03944, "volume": 5958084.0, "close_time": 1770915599999, "quote_volume": 236292.75212, "trades": 4787, "taker_buy_base": 2936811.0, "taker_buy_quote": 116575.1252 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.03943, "high": 0.03997, "low": 0.03936, "close": 0.03945, "volume": 2730505.0, "close_time": 1770919199999, "quote_volume": 108282.93482, "trades": 2408, "taker_buy_base": 1353587.0, "taker_buy_quote": 53675.15788 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.03947, "high": 0.03981, "low": 0.03936, "close": 0.0396, "volume": 2511753.0, "close_time": 1770922799999, "quote_volume": 99411.35901, "trades": 1898, "taker_buy_base": 944970.0, "taker_buy_quote": 37426.54292 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0396, "high": 0.04023, "low": 0.03937, "close": 0.03979, "volume": 2448942.0, "close_time": 1770926399999, "quote_volume": 97409.25629, "trades": 1990, "taker_buy_base": 1002190.0, "taker_buy_quote": 39903.22773 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0398, "high": 0.03986, "low": 0.03925, "close": 0.03936, "volume": 2075421.0, "close_time": 1770929999999, "quote_volume": 82025.74494, "trades": 1433, "taker_buy_base": 659740.0, "taker_buy_quote": 26097.6291 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.03937, "high": 0.03974, "low": 0.03937, "close": 0.0396, "volume": 2112773.0, "close_time": 1770933599999, "quote_volume": 83625.62091, "trades": 1432, "taker_buy_base": 1098948.0, "taker_buy_quote": 43474.35382 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0396, "high": 0.04, "low": 0.03958, "close": 0.03994, "volume": 2899664.0, "close_time": 1770937199999, "quote_volume": 115197.06926, "trades": 1945, "taker_buy_base": 1354389.0, "taker_buy_quote": 53788.16295 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.03993, "high": 0.04017, "low": 0.03988, "close": 0.04008, "volume": 1569570.0, "close_time": 1770940799999, "quote_volume": 62817.63863, "trades": 1402, "taker_buy_base": 861502.0, "taker_buy_quote": 34469.8756 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.04008, "high": 0.04018, "low": 0.03947, "close": 0.03961, "volume": 1238426.0, "close_time": 1770944399999, "quote_volume": 49200.66609, "trades": 969, "taker_buy_base": 544067.0, "taker_buy_quote": 21599.41124 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0396, "high": 0.04003, "low": 0.03958, "close": 0.03979, "volume": 1451510.0, "close_time": 1770947999999, "quote_volume": 57823.40004, "trades": 935, "taker_buy_base": 788297.0, "taker_buy_quote": 31394.40967 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0398, "high": 0.04013, "low": 0.03976, "close": 0.04008, "volume": 1044538.0, "close_time": 1770951599999, "quote_volume": 41727.0967, "trades": 787, "taker_buy_base": 439292.0, "taker_buy_quote": 17547.88612 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.04007, "high": 0.04007, "low": 0.03972, "close": 0.03983, "volume": 2331377.0, "close_time": 1770955199999, "quote_volume": 92883.5506, "trades": 987, "taker_buy_base": 897256.0, "taker_buy_quote": 35777.49293 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.03984, "high": 0.04, "low": 0.03967, "close": 0.03991, "volume": 918854.0, "close_time": 1770958799999, "quote_volume": 36590.91163, "trades": 577, "taker_buy_base": 368159.0, "taker_buy_quote": 14655.84774 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.03992, "high": 0.04014, "low": 0.03974, "close": 0.03999, "volume": 1537851.0, "close_time": 1770962399999, "quote_volume": 61500.91941, "trades": 979, "taker_buy_base": 656809.0, "taker_buy_quote": 26236.87255 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.04, "high": 0.04017, "low": 0.03973, "close": 0.04015, "volume": 2199032.0, "close_time": 1770965999999, "quote_volume": 87772.24658, "trades": 1030, "taker_buy_base": 1221485.0, "taker_buy_quote": 48806.84134 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.04014, "high": 0.04035, "low": 0.0398, "close": 0.04008, "volume": 3925009.0, "close_time": 1770969599999, "quote_volume": 157320.16315, "trades": 1642, "taker_buy_base": 1378003.0, "taker_buy_quote": 55260.36166 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.04008, "high": 0.04071, "low": 0.04006, "close": 0.04066, "volume": 3658209.0, "close_time": 1770973199999, "quote_volume": 147805.58353, "trades": 1974, "taker_buy_base": 2122629.0, "taker_buy_quote": 85760.13532 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.04066, "high": 0.04068, "low": 0.04022, "close": 0.04024, "volume": 2274373.0, "close_time": 1770976799999, "quote_volume": 91982.79585, "trades": 1490, "taker_buy_base": 867949.0, "taker_buy_quote": 35119.49287 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.04025, "high": 0.04054, "low": 0.0402, "close": 0.04048, "volume": 2167194.0, "close_time": 1770980399999, "quote_volume": 87519.70776, "trades": 1046, "taker_buy_base": 810525.0, "taker_buy_quote": 32701.40392 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.04047, "high": 0.04055, "low": 0.0402, "close": 0.04022, "volume": 2682912.0, "close_time": 1770983999999, "quote_volume": 108111.01835, "trades": 1368, "taker_buy_base": 716124.0, "taker_buy_quote": 28885.60463 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.04023, "high": 0.04026, "low": 0.0397, "close": 0.04007, "volume": 9064345.0, "close_time": 1770987599999, "quote_volume": 361616.96094, "trades": 1979, "taker_buy_base": 4173372.0, "taker_buy_quote": 166382.76481 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.04007, "high": 0.04041, "low": 0.03996, "close": 0.04023, "volume": 2986436.0, "close_time": 1770991199999, "quote_volume": 120138.44722, "trades": 1461, "taker_buy_base": 1508794.0, "taker_buy_quote": 60696.71277 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.04022, "high": 0.04066, "low": 0.04006, "close": 0.04032, "volume": 3509058.0, "close_time": 1770994799999, "quote_volume": 141618.11997, "trades": 2466, "taker_buy_base": 1842499.0, "taker_buy_quote": 74322.925 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.04033, "high": 0.04095, "low": 0.04023, "close": 0.04057, "volume": 9810195.0, "close_time": 1770998399999, "quote_volume": 398932.86814, "trades": 4182, "taker_buy_base": 5623219.0, "taker_buy_quote": 228781.72093 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.04057, "high": 0.04118, "low": 0.04046, "close": 0.04099, "volume": 5014425.0, "close_time": 1771001999999, "quote_volume": 204980.82553, "trades": 2693, "taker_buy_base": 2089810.0, "taker_buy_quote": 85395.68987 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.04099, "high": 0.0411, "low": 0.04078, "close": 0.04094, "volume": 2131639.0, "close_time": 1771005599999, "quote_volume": 87330.42944, "trades": 1326, "taker_buy_base": 1233354.0, "taker_buy_quote": 50539.19899 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.04095, "high": 0.04114, "low": 0.04085, "close": 0.04109, "volume": 2402806.0, "close_time": 1771009199999, "quote_volume": 98529.27235, "trades": 1657, "taker_buy_base": 774665.0, "taker_buy_quote": 31772.22331 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.04109, "high": 0.04136, "low": 0.04098, "close": 0.04124, "volume": 2950380.0, "close_time": 1771012799999, "quote_volume": 121616.5447, "trades": 1700, "taker_buy_base": 1405549.0, "taker_buy_quote": 57953.98481 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.04124, "high": 0.04158, "low": 0.04119, "close": 0.04153, "volume": 3258612.0, "close_time": 1771016399999, "quote_volume": 135007.8757, "trades": 1899, "taker_buy_base": 1757693.0, "taker_buy_quote": 72837.04877 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.04154, "high": 0.04172, "low": 0.04153, "close": 0.04168, "volume": 4704554.0, "close_time": 1771019999999, "quote_volume": 195811.90076, "trades": 2555, "taker_buy_base": 2535351.0, "taker_buy_quote": 105515.712 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.04168, "high": 0.04192, "low": 0.0414, "close": 0.04163, "volume": 2750291.0, "close_time": 1771023599999, "quote_volume": 114538.22021, "trades": 1754, "taker_buy_base": 1005271.0, "taker_buy_quote": 41852.69811 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.04162, "high": 0.04204, "low": 0.0415, "close": 0.04192, "volume": 3577150.0, "close_time": 1771027199999, "quote_volume": 149737.063, "trades": 2183, "taker_buy_base": 1435759.0, "taker_buy_quote": 60075.19203 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.04192, "high": 0.04207, "low": 0.04171, "close": 0.04196, "volume": 4636767.0, "close_time": 1771030799999, "quote_volume": 194106.39395, "trades": 2546, "taker_buy_base": 1759547.0, "taker_buy_quote": 73655.74661 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.04195, "high": 0.04201, "low": 0.04176, "close": 0.04188, "volume": 3753659.0, "close_time": 1771034399999, "quote_volume": 157253.31909, "trades": 2318, "taker_buy_base": 1848669.0, "taker_buy_quote": 77441.88078 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.04187, "high": 0.04197, "low": 0.04172, "close": 0.04174, "volume": 1721827.0, "close_time": 1771037999999, "quote_volume": 72032.72653, "trades": 910, "taker_buy_base": 728614.0, "taker_buy_quote": 30498.10839 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.04173, "high": 0.04193, "low": 0.04165, "close": 0.04187, "volume": 2318951.0, "close_time": 1771041599999, "quote_volume": 96868.53758, "trades": 1243, "taker_buy_base": 1580585.0, "taker_buy_quote": 66023.18702 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.04186, "high": 0.04221, "low": 0.04174, "close": 0.04214, "volume": 5872123.0, "close_time": 1771045199999, "quote_volume": 246858.86247, "trades": 2443, "taker_buy_base": 2523119.0, "taker_buy_quote": 106033.07443 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.04212, "high": 0.04254, "low": 0.04207, "close": 0.04227, "volume": 3992497.0, "close_time": 1771048799999, "quote_volume": 168895.8768, "trades": 2566, "taker_buy_base": 1807846.0, "taker_buy_quote": 76514.94443 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.04227, "high": 0.04256, "low": 0.04213, "close": 0.04226, "volume": 2337348.0, "close_time": 1771052399999, "quote_volume": 98948.55497, "trades": 1397, "taker_buy_base": 1267315.0, "taker_buy_quote": 53648.42757 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.04225, "high": 0.04229, "low": 0.04203, "close": 0.04217, "volume": 3957506.0, "close_time": 1771055999999, "quote_volume": 166741.15858, "trades": 1483, "taker_buy_base": 1887139.0, "taker_buy_quote": 79512.93092 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.04217, "high": 0.04262, "low": 0.04216, "close": 0.04262, "volume": 4687293.0, "close_time": 1771059599999, "quote_volume": 198904.15384, "trades": 1836, "taker_buy_base": 2901238.0, "taker_buy_quote": 123160.92276 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.04261, "high": 0.04305, "low": 0.04259, "close": 0.0428, "volume": 7288681.0, "close_time": 1771063199999, "quote_volume": 312153.45008, "trades": 2625, "taker_buy_base": 3281840.0, "taker_buy_quote": 140531.67629 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.04279, "high": 0.04313, "low": 0.0427, "close": 0.04307, "volume": 5766546.0, "close_time": 1771066799999, "quote_volume": 247637.10707, "trades": 2260, "taker_buy_base": 3505299.0, "taker_buy_quote": 150503.13114 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.04306, "high": 0.04319, "low": 0.04288, "close": 0.04317, "volume": 2785704.0, "close_time": 1771070399999, "quote_volume": 119936.79189, "trades": 1414, "taker_buy_base": 1236693.0, "taker_buy_quote": 53266.99209 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.04318, "high": 0.04329, "low": 0.04285, "close": 0.04288, "volume": 2546929.0, "close_time": 1771073999999, "quote_volume": 109762.63471, "trades": 1177, "taker_buy_base": 1133641.0, "taker_buy_quote": 48910.55496 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.04287, "high": 0.04295, "low": 0.04247, "close": 0.04289, "volume": 6966300.0, "close_time": 1771077599999, "quote_volume": 297525.4547, "trades": 2074, "taker_buy_base": 2235099.0, "taker_buy_quote": 95517.77073 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.04291, "high": 0.04356, "low": 0.04281, "close": 0.0435, "volume": 5052333.0, "close_time": 1771081199999, "quote_volume": 218453.12189, "trades": 1927, "taker_buy_base": 3023431.0, "taker_buy_quote": 130904.00616 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.04349, "high": 0.04366, "low": 0.04307, "close": 0.04341, "volume": 3190895.0, "close_time": 1771084799999, "quote_volume": 138460.12799, "trades": 1829, "taker_buy_base": 1740010.0, "taker_buy_quote": 75553.43181 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.04341, "high": 0.04388, "low": 0.04338, "close": 0.04388, "volume": 3305716.0, "close_time": 1771088399999, "quote_volume": 143972.55379, "trades": 1640, "taker_buy_base": 1177281.0, "taker_buy_quote": 51326.12966 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.04387, "high": 0.04422, "low": 0.04372, "close": 0.04381, "volume": 5042380.0, "close_time": 1771091999999, "quote_volume": 221675.33376, "trades": 2214, "taker_buy_base": 3272448.0, "taker_buy_quote": 143904.24636 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0438, "high": 0.04388, "low": 0.04349, "close": 0.04363, "volume": 2672071.0, "close_time": 1771095599999, "quote_volume": 116786.67475, "trades": 1678, "taker_buy_base": 838996.0, "taker_buy_quote": 36658.82582 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.04363, "high": 0.044, "low": 0.04347, "close": 0.04396, "volume": 1529700.0, "close_time": 1771099199999, "quote_volume": 66902.54504, "trades": 1077, "taker_buy_base": 802652.0, "taker_buy_quote": 35092.10147 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.04395, "high": 0.0441, "low": 0.04357, "close": 0.0438, "volume": 2791199.0, "close_time": 1771102799999, "quote_volume": 122242.58039, "trades": 1800, "taker_buy_base": 1166402.0, "taker_buy_quote": 51106.11013 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.04381, "high": 0.04405, "low": 0.04336, "close": 0.04356, "volume": 3879042.0, "close_time": 1771106399999, "quote_volume": 169384.15801, "trades": 1627, "taker_buy_base": 1702060.0, "taker_buy_quote": 74366.25889 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.04355, "high": 0.04375, "low": 0.0434, "close": 0.04343, "volume": 1721140.0, "close_time": 1771109999999, "quote_volume": 74975.28357, "trades": 1004, "taker_buy_base": 713313.0, "taker_buy_quote": 31080.00197 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0434, "high": 0.04343, "low": 0.04287, "close": 0.04295, "volume": 6589987.0, "close_time": 1771113599999, "quote_volume": 283620.24846, "trades": 2805, "taker_buy_base": 1792626.0, "taker_buy_quote": 77155.45556 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.04295, "high": 0.04295, "low": 0.04244, "close": 0.04278, "volume": 4227167.0, "close_time": 1771117199999, "quote_volume": 180446.69516, "trades": 2002, "taker_buy_base": 1623498.0, "taker_buy_quote": 69313.11216 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.04277, "high": 0.04312, "low": 0.04259, "close": 0.0428, "volume": 3559940.0, "close_time": 1771120799999, "quote_volume": 152482.05302, "trades": 1685, "taker_buy_base": 2235786.0, "taker_buy_quote": 95757.57708 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.04279, "high": 0.04299, "low": 0.04234, "close": 0.04252, "volume": 2476509.0, "close_time": 1771124399999, "quote_volume": 105462.29193, "trades": 1726, "taker_buy_base": 1076296.0, "taker_buy_quote": 45815.34732 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.04251, "high": 0.04268, "low": 0.04195, "close": 0.04268, "volume": 4135206.0, "close_time": 1771127999999, "quote_volume": 174606.69903, "trades": 2387, "taker_buy_base": 1544524.0, "taker_buy_quote": 65218.35487 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.04267, "high": 0.04297, "low": 0.04243, "close": 0.04248, "volume": 2603291.0, "close_time": 1771131599999, "quote_volume": 111201.60268, "trades": 1750, "taker_buy_base": 1003009.0, "taker_buy_quote": 42847.70449 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.04249, "high": 0.04274, "low": 0.04244, "close": 0.04258, "volume": 2358596.0, "close_time": 1771135199999, "quote_volume": 100449.67981, "trades": 1267, "taker_buy_base": 1063751.0, "taker_buy_quote": 45306.93974 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.04259, "high": 0.04304, "low": 0.04257, "close": 0.04291, "volume": 3350554.0, "close_time": 1771138799999, "quote_volume": 143502.32594, "trades": 1426, "taker_buy_base": 1311652.0, "taker_buy_quote": 56187.38772 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.04292, "high": 0.04342, "low": 0.04276, "close": 0.04291, "volume": 5901222.0, "close_time": 1771142399999, "quote_volume": 253736.67193, "trades": 2134, "taker_buy_base": 1830604.0, "taker_buy_quote": 78805.47661 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0429, "high": 0.04305, "low": 0.04194, "close": 0.04232, "volume": 11680320.0, "close_time": 1771145999999, "quote_volume": 497321.73914, "trades": 3614, "taker_buy_base": 4287371.0, "taker_buy_quote": 182387.6237 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.04229, "high": 0.04254, "low": 0.04219, "close": 0.0424, "volume": 1516409.0, "close_time": 1771149599999, "quote_volume": 64256.34419, "trades": 808, "taker_buy_base": 680754.0, "taker_buy_quote": 28844.79186 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0424, "high": 0.04241, "low": 0.04193, "close": 0.04214, "volume": 2831117.0, "close_time": 1771153199999, "quote_volume": 119227.45477, "trades": 1557, "taker_buy_base": 1419279.0, "taker_buy_quote": 59804.32895 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.04215, "high": 0.04232, "low": 0.04208, "close": 0.04224, "volume": 1524541.0, "close_time": 1771156799999, "quote_volume": 64356.27086, "trades": 1006, "taker_buy_base": 826605.0, "taker_buy_quote": 34890.45773 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.04224, "high": 0.04229, "low": 0.04126, "close": 0.04127, "volume": 8291421.0, "close_time": 1771160399999, "quote_volume": 345245.81413, "trades": 3682, "taker_buy_base": 3350574.0, "taker_buy_quote": 139769.4602 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.04127, "high": 0.04177, "low": 0.04101, "close": 0.04115, "volume": 7307347.0, "close_time": 1771163999999, "quote_volume": 302450.65401, "trades": 4228, "taker_buy_base": 3711237.0, "taker_buy_quote": 153667.60344 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.04112, "high": 0.04142, "low": 0.04085, "close": 0.04138, "volume": 5108348.0, "close_time": 1771167599999, "quote_volume": 210204.10133, "trades": 2367, "taker_buy_base": 2738166.0, "taker_buy_quote": 112807.07702 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.04137, "high": 0.04163, "low": 0.04114, "close": 0.04124, "volume": 3561187.0, "close_time": 1771171199999, "quote_volume": 147379.39922, "trades": 2042, "taker_buy_base": 2088611.0, "taker_buy_quote": 86424.08092 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.04123, "high": 0.04123, "low": 0.04066, "close": 0.04074, "volume": 4390364.0, "close_time": 1771174799999, "quote_volume": 179604.86984, "trades": 2637, "taker_buy_base": 1448606.0, "taker_buy_quote": 59214.48724 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.04073, "high": 0.04078, "low": 0.03963, "close": 0.03999, "volume": 12705995.0, "close_time": 1771178399999, "quote_volume": 511148.84281, "trades": 4580, "taker_buy_base": 6786222.0, "taker_buy_quote": 273081.74422 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.03999, "high": 0.04043, "low": 0.03985, "close": 0.04006, "volume": 4293747.0, "close_time": 1771181999999, "quote_volume": 172360.90713, "trades": 2537, "taker_buy_base": 2091153.0, "taker_buy_quote": 84032.06098 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.04005, "high": 0.04024, "low": 0.03978, "close": 0.04001, "volume": 2314649.0, "close_time": 1771185599999, "quote_volume": 92529.0055, "trades": 1881, "taker_buy_base": 1203297.0, "taker_buy_quote": 48109.35196 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.04, "high": 0.04007, "low": 0.03978, "close": 0.03987, "volume": 2385379.0, "close_time": 1771189199999, "quote_volume": 95180.88523, "trades": 1103, "taker_buy_base": 1133463.0, "taker_buy_quote": 45242.02898 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.03988, "high": 0.04027, "low": 0.03987, "close": 0.04014, "volume": 2658884.0, "close_time": 1771192799999, "quote_volume": 106643.10928, "trades": 1012, "taker_buy_base": 2024576.0, "taker_buy_quote": 81228.19441 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.04013, "high": 0.04034, "low": 0.03994, "close": 0.04026, "volume": 2786357.0, "close_time": 1771196399999, "quote_volume": 111893.5095, "trades": 1101, "taker_buy_base": 1362534.0, "taker_buy_quote": 54750.71709 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.04025, "high": 0.04025, "low": 0.03953, "close": 0.04004, "volume": 4199388.0, "close_time": 1771199999999, "quote_volume": 166982.51708, "trades": 1654, "taker_buy_base": 1134060.0, "taker_buy_quote": 45158.34279 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.04004, "high": 0.04016, "low": 0.03978, "close": 0.04002, "volume": 1426532.0, "close_time": 1771203599999, "quote_volume": 57013.8603, "trades": 987, "taker_buy_base": 768663.0, "taker_buy_quote": 30726.44889 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.04, "high": 0.04027, "low": 0.03988, "close": 0.04008, "volume": 1771948.0, "close_time": 1771207199999, "quote_volume": 70995.44339, "trades": 1146, "taker_buy_base": 1098278.0, "taker_buy_quote": 44001.9256 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.04008, "high": 0.04028, "low": 0.03985, "close": 0.03992, "volume": 1362073.0, "close_time": 1771210799999, "quote_volume": 54457.88481, "trades": 1090, "taker_buy_base": 736147.0, "taker_buy_quote": 29439.95282 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.03993, "high": 0.04007, "low": 0.03978, "close": 0.04001, "volume": 2635477.0, "close_time": 1771214399999, "quote_volume": 105143.57382, "trades": 1002, "taker_buy_base": 947231.0, "taker_buy_quote": 37803.39502 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.04, "high": 0.0404, "low": 0.03997, "close": 0.04035, "volume": 1576616.0, "close_time": 1771217999999, "quote_volume": 63403.85108, "trades": 947, "taker_buy_base": 963572.0, "taker_buy_quote": 38754.94199 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.04035, "high": 0.04045, "low": 0.03991, "close": 0.04007, "volume": 967987.0, "close_time": 1771221599999, "quote_volume": 38912.27355, "trades": 919, "taker_buy_base": 454495.0, "taker_buy_quote": 18265.51712 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.04007, "high": 0.04083, "low": 0.04005, "close": 0.04068, "volume": 4575248.0, "close_time": 1771225199999, "quote_volume": 185792.43783, "trades": 1627, "taker_buy_base": 2418337.0, "taker_buy_quote": 98121.794 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.04066, "high": 0.04103, "low": 0.04052, "close": 0.04076, "volume": 7035003.0, "close_time": 1771228799999, "quote_volume": 286657.99449, "trades": 2529, "taker_buy_base": 4002095.0, "taker_buy_quote": 163038.60103 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.04076, "high": 0.04118, "low": 0.0407, "close": 0.04086, "volume": 4625872.0, "close_time": 1771232399999, "quote_volume": 189087.6068, "trades": 1792, "taker_buy_base": 1830524.0, "taker_buy_quote": 74845.14898 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.04088, "high": 0.04112, "low": 0.04074, "close": 0.04078, "volume": 1853041.0, "close_time": 1771235999999, "quote_volume": 75828.40286, "trades": 1137, "taker_buy_base": 1012379.0, "taker_buy_quote": 41418.80487 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.04077, "high": 0.04092, "low": 0.04069, "close": 0.04084, "volume": 1952211.0, "close_time": 1771239599999, "quote_volume": 79667.70149, "trades": 1118, "taker_buy_base": 983987.0, "taker_buy_quote": 40163.74372 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.04085, "high": 0.04087, "low": 0.04039, "close": 0.04074, "volume": 2066288.0, "close_time": 1771243199999, "quote_volume": 83979.27427, "trades": 1260, "taker_buy_base": 881226.0, "taker_buy_quote": 35842.73781 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.04073, "high": 0.04156, "low": 0.0407, "close": 0.04152, "volume": 2817650.0, "close_time": 1771246799999, "quote_volume": 116068.07796, "trades": 1877, "taker_buy_base": 1766730.0, "taker_buy_quote": 72805.01044 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.04153, "high": 0.04177, "low": 0.04048, "close": 0.04075, "volume": 5401748.0, "close_time": 1771250399999, "quote_volume": 221945.73491, "trades": 3373, "taker_buy_base": 1953583.0, "taker_buy_quote": 80327.70464 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.04073, "high": 0.04144, "low": 0.04072, "close": 0.04112, "volume": 3185198.0, "close_time": 1771253999999, "quote_volume": 130712.87049, "trades": 2293, "taker_buy_base": 1564552.0, "taker_buy_quote": 64233.73797 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.04111, "high": 0.04133, "low": 0.04009, "close": 0.04043, "volume": 3629241.0, "close_time": 1771257599999, "quote_volume": 147111.77096, "trades": 3334, "taker_buy_base": 1871138.0, "taker_buy_quote": 75896.98191 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.04042, "high": 0.04105, "low": 0.0404, "close": 0.04095, "volume": 3868120.0, "close_time": 1771261199999, "quote_volume": 158142.24115, "trades": 2273, "taker_buy_base": 2235746.0, "taker_buy_quote": 91433.25843 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.04094, "high": 0.04114, "low": 0.04075, "close": 0.04091, "volume": 1237335.0, "close_time": 1771264799999, "quote_volume": 50691.59048, "trades": 1048, "taker_buy_base": 570776.0, "taker_buy_quote": 23380.84422 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.04092, "high": 0.04103, "low": 0.04072, "close": 0.04076, "volume": 809685.0, "close_time": 1771268399999, "quote_volume": 33090.53154, "trades": 721, "taker_buy_base": 338959.0, "taker_buy_quote": 13858.92476 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.04077, "high": 0.04119, "low": 0.04077, "close": 0.0411, "volume": 985638.0, "close_time": 1771271999999, "quote_volume": 40458.98101, "trades": 876, "taker_buy_base": 553189.0, "taker_buy_quote": 22702.96172 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.04108, "high": 0.04133, "low": 0.04094, "close": 0.04126, "volume": 1818207.0, "close_time": 1771275599999, "quote_volume": 74711.94812, "trades": 1522, "taker_buy_base": 995740.0, "taker_buy_quote": 40924.52781 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.04125, "high": 0.04161, "low": 0.0412, "close": 0.04156, "volume": 1415585.0, "close_time": 1771279199999, "quote_volume": 58685.75666, "trades": 809, "taker_buy_base": 1009556.0, "taker_buy_quote": 41892.63252 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.04155, "high": 0.04161, "low": 0.0413, "close": 0.04145, "volume": 537888.0, "close_time": 1771282799999, "quote_volume": 22302.1251, "trades": 517, "taker_buy_base": 188432.0, "taker_buy_quote": 7815.22008 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.04145, "high": 0.04194, "low": 0.04144, "close": 0.04176, "volume": 3427090.0, "close_time": 1771286399999, "quote_volume": 142882.60355, "trades": 1583, "taker_buy_base": 2123295.0, "taker_buy_quote": 88579.94857 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.04176, "high": 0.04197, "low": 0.04158, "close": 0.04167, "volume": 1042143.0, "close_time": 1771289999999, "quote_volume": 43519.22525, "trades": 1044, "taker_buy_base": 483051.0, "taker_buy_quote": 20174.89118 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.04168, "high": 0.04178, "low": 0.04136, "close": 0.04139, "volume": 1705585.0, "close_time": 1771293599999, "quote_volume": 70838.42709, "trades": 1159, "taker_buy_base": 685815.0, "taker_buy_quote": 28475.10335 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.04139, "high": 0.04169, "low": 0.04122, "close": 0.04147, "volume": 1154214.0, "close_time": 1771297199999, "quote_volume": 47910.86219, "trades": 834, "taker_buy_base": 254009.0, "taker_buy_quote": 10540.93684 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.04145, "high": 0.04145, "low": 0.04108, "close": 0.04109, "volume": 1653408.0, "close_time": 1771300799999, "quote_volume": 68188.64308, "trades": 869, "taker_buy_base": 889903.0, "taker_buy_quote": 36696.75379 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.04108, "high": 0.04119, "low": 0.04091, "close": 0.04104, "volume": 1109081.0, "close_time": 1771304399999, "quote_volume": 45543.00083, "trades": 790, "taker_buy_base": 522713.0, "taker_buy_quote": 21469.48268 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.04105, "high": 0.04107, "low": 0.0406, "close": 0.04087, "volume": 2051557.0, "close_time": 1771307999999, "quote_volume": 83787.25212, "trades": 1292, "taker_buy_base": 1056631.0, "taker_buy_quote": 43134.38949 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.04087, "high": 0.04101, "low": 0.04078, "close": 0.04085, "volume": 765171.0, "close_time": 1771311599999, "quote_volume": 31297.91733, "trades": 557, "taker_buy_base": 484095.0, "taker_buy_quote": 19800.43504 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.04085, "high": 0.04094, "low": 0.0407, "close": 0.04071, "volume": 1713533.0, "close_time": 1771315199999, "quote_volume": 69909.22848, "trades": 757, "taker_buy_base": 504951.0, "taker_buy_quote": 20605.46884 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0407, "high": 0.04089, "low": 0.04038, "close": 0.04048, "volume": 2263326.0, "close_time": 1771318799999, "quote_volume": 91925.55521, "trades": 961, "taker_buy_base": 1086514.0, "taker_buy_quote": 44207.04188 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.04047, "high": 0.04053, "low": 0.04036, "close": 0.04047, "volume": 972550.0, "close_time": 1771322399999, "quote_volume": 39335.67399, "trades": 681, "taker_buy_base": 444217.0, "taker_buy_quote": 17973.07345 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.04047, "high": 0.04047, "low": 0.04015, "close": 0.0403, "volume": 1196323.0, "close_time": 1771325999999, "quote_volume": 48156.64049, "trades": 870, "taker_buy_base": 600013.0, "taker_buy_quote": 24152.33233 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.04029, "high": 0.04048, "low": 0.04012, "close": 0.04043, "volume": 1525304.0, "close_time": 1771329599999, "quote_volume": 61538.65528, "trades": 863, "taker_buy_base": 919723.0, "taker_buy_quote": 37108.08609 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.04042, "high": 0.04061, "low": 0.04037, "close": 0.04046, "volume": 3762492.0, "close_time": 1771333199999, "quote_volume": 152188.23471, "trades": 911, "taker_buy_base": 634630.0, "taker_buy_quote": 25684.45747 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.04047, "high": 0.04079, "low": 0.0404, "close": 0.04063, "volume": 2447095.0, "close_time": 1771336799999, "quote_volume": 99370.84253, "trades": 1405, "taker_buy_base": 1260077.0, "taker_buy_quote": 51156.11298 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.04063, "high": 0.0407, "low": 0.04, "close": 0.04004, "volume": 9450307.0, "close_time": 1771340399999, "quote_volume": 382087.75706, "trades": 3865, "taker_buy_base": 3261927.0, "taker_buy_quote": 131992.30015 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.04003, "high": 0.04068, "low": 0.04003, "close": 0.04047, "volume": 4027237.0, "close_time": 1771343999999, "quote_volume": 162558.57131, "trades": 2873, "taker_buy_base": 3033174.0, "taker_buy_quote": 122460.45966 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.04048, "high": 0.04115, "low": 0.04039, "close": 0.04066, "volume": 3502856.0, "close_time": 1771347599999, "quote_volume": 143092.48588, "trades": 2491, "taker_buy_base": 1806862.0, "taker_buy_quote": 73833.47244 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.04064, "high": 0.04069, "low": 0.04022, "close": 0.04045, "volume": 2467850.0, "close_time": 1771351199999, "quote_volume": 99754.43614, "trades": 1753, "taker_buy_base": 1232747.0, "taker_buy_quote": 49815.43335 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.04046, "high": 0.04104, "low": 0.04035, "close": 0.04079, "volume": 1383462.0, "close_time": 1771354799999, "quote_volume": 56276.00808, "trades": 1329, "taker_buy_base": 678730.0, "taker_buy_quote": 27607.24622 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0408, "high": 0.04093, "low": 0.04061, "close": 0.0407, "volume": 627445.0, "close_time": 1771358399999, "quote_volume": 25582.30316, "trades": 729, "taker_buy_base": 246975.0, "taker_buy_quote": 10072.65098 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.04068, "high": 0.04074, "low": 0.04036, "close": 0.04062, "volume": 2736558.0, "close_time": 1771361999999, "quote_volume": 110829.23353, "trades": 1362, "taker_buy_base": 689000.0, "taker_buy_quote": 27930.00268 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.04063, "high": 0.04077, "low": 0.04054, "close": 0.04072, "volume": 811184.0, "close_time": 1771365599999, "quote_volume": 32951.76183, "trades": 841, "taker_buy_base": 247476.0, "taker_buy_quote": 10056.48961 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.04072, "high": 0.04076, "low": 0.04047, "close": 0.04056, "volume": 690467.0, "close_time": 1771369199999, "quote_volume": 28066.79972, "trades": 420, "taker_buy_base": 356267.0, "taker_buy_quote": 14486.11447 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.04056, "high": 0.04072, "low": 0.04043, "close": 0.04067, "volume": 575543.0, "close_time": 1771372799999, "quote_volume": 23367.95475, "trades": 512, "taker_buy_base": 179238.0, "taker_buy_quote": 7279.63483 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.04068, "high": 0.04071, "low": 0.04042, "close": 0.04042, "volume": 540375.0, "close_time": 1771376399999, "quote_volume": 21934.38823, "trades": 614, "taker_buy_base": 282902.0, "taker_buy_quote": 11486.26751 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.04043, "high": 0.04045, "low": 0.04014, "close": 0.04033, "volume": 1357957.0, "close_time": 1771379999999, "quote_volume": 54722.25799, "trades": 945, "taker_buy_base": 652770.0, "taker_buy_quote": 26306.08696 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.04034, "high": 0.0408, "low": 0.04034, "close": 0.04069, "volume": 1547407.0, "close_time": 1771383599999, "quote_volume": 62888.79398, "trades": 746, "taker_buy_base": 1215099.0, "taker_buy_quote": 49411.39642 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.04068, "high": 0.041, "low": 0.04068, "close": 0.04092, "volume": 1117796.0, "close_time": 1771387199999, "quote_volume": 45689.91822, "trades": 720, "taker_buy_base": 679352.0, "taker_buy_quote": 27781.4968 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.04091, "high": 0.04094, "low": 0.04061, "close": 0.04068, "volume": 1146578.0, "close_time": 1771390799999, "quote_volume": 46794.89271, "trades": 532, "taker_buy_base": 332559.0, "taker_buy_quote": 13556.38308 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.04069, "high": 0.04085, "low": 0.04056, "close": 0.04065, "volume": 767771.0, "close_time": 1771394399999, "quote_volume": 31235.40742, "trades": 591, "taker_buy_base": 386473.0, "taker_buy_quote": 15726.09939 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.04066, "high": 0.04078, "low": 0.04057, "close": 0.04063, "volume": 641845.0, "close_time": 1771397999999, "quote_volume": 26109.49323, "trades": 515, "taker_buy_base": 312513.0, "taker_buy_quote": 12712.58269 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.04062, "high": 0.04103, "low": 0.04062, "close": 0.04091, "volume": 2305575.0, "close_time": 1771401599999, "quote_volume": 94231.26895, "trades": 1002, "taker_buy_base": 1195342.0, "taker_buy_quote": 48868.72211 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.04092, "high": 0.04106, "low": 0.04082, "close": 0.04084, "volume": 2926718.0, "close_time": 1771405199999, "quote_volume": 119885.65615, "trades": 1329, "taker_buy_base": 1403976.0, "taker_buy_quote": 57508.92559 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.04084, "high": 0.04086, "low": 0.04069, "close": 0.04079, "volume": 789726.0, "close_time": 1771408799999, "quote_volume": 32199.19912, "trades": 593, "taker_buy_base": 385496.0, "taker_buy_quote": 15717.93824 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.04079, "high": 0.04098, "low": 0.04063, "close": 0.04065, "volume": 833133.0, "close_time": 1771412399999, "quote_volume": 34005.60871, "trades": 661, "taker_buy_base": 450972.0, "taker_buy_quote": 18401.98076 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.04064, "high": 0.04069, "low": 0.04024, "close": 0.04059, "volume": 1184534.0, "close_time": 1771415999999, "quote_volume": 47994.24266, "trades": 951, "taker_buy_base": 632825.0, "taker_buy_quote": 25644.78119 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.04058, "high": 0.04068, "low": 0.04047, "close": 0.04047, "volume": 1054201.0, "close_time": 1771419599999, "quote_volume": 42792.59235, "trades": 620, "taker_buy_base": 479277.0, "taker_buy_quote": 19457.19809 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.04047, "high": 0.04051, "low": 0.03966, "close": 0.03993, "volume": 13561398.0, "close_time": 1771423199999, "quote_volume": 544001.65543, "trades": 3686, "taker_buy_base": 6346342.0, "taker_buy_quote": 254682.44046 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.03992, "high": 0.04032, "low": 0.03986, "close": 0.04018, "volume": 6952904.0, "close_time": 1771426799999, "quote_volume": 278772.95122, "trades": 3052, "taker_buy_base": 4263010.0, "taker_buy_quote": 170908.60733 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.04016, "high": 0.04078, "low": 0.04014, "close": 0.04036, "volume": 2995815.0, "close_time": 1771430399999, "quote_volume": 121177.32652, "trades": 1947, "taker_buy_base": 1546831.0, "taker_buy_quote": 62561.23296 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.04034, "high": 0.04034, "low": 0.03999, "close": 0.04022, "volume": 2607421.0, "close_time": 1771433999999, "quote_volume": 104789.414, "trades": 1662, "taker_buy_base": 1119190.0, "taker_buy_quote": 44984.33919 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.04023, "high": 0.04058, "low": 0.0401, "close": 0.04012, "volume": 2312763.0, "close_time": 1771437599999, "quote_volume": 93144.51395, "trades": 1127, "taker_buy_base": 1342435.0, "taker_buy_quote": 54079.66716 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.04013, "high": 0.0402, "low": 0.03936, "close": 0.0396, "volume": 4371882.0, "close_time": 1771441199999, "quote_volume": 173722.38023, "trades": 2725, "taker_buy_base": 1812397.0, "taker_buy_quote": 72096.13675 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.03959, "high": 0.03982, "low": 0.03919, "close": 0.03938, "volume": 4479501.0, "close_time": 1771444799999, "quote_volume": 176832.99286, "trades": 2399, "taker_buy_base": 2359785.0, "taker_buy_quote": 93171.69459 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.03937, "high": 0.03961, "low": 0.03925, "close": 0.03931, "volume": 2530042.0, "close_time": 1771448399999, "quote_volume": 99736.4367, "trades": 1385, "taker_buy_base": 1323059.0, "taker_buy_quote": 52154.71105 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.03932, "high": 0.03943, "low": 0.03912, "close": 0.03923, "volume": 1581090.0, "close_time": 1771451999999, "quote_volume": 62072.54084, "trades": 1079, "taker_buy_base": 760733.0, "taker_buy_quote": 29867.96277 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.03924, "high": 0.0394, "low": 0.03901, "close": 0.03932, "volume": 1850540.0, "close_time": 1771455599999, "quote_volume": 72487.35388, "trades": 664, "taker_buy_base": 1049542.0, "taker_buy_quote": 41124.59948 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.03932, "high": 0.03955, "low": 0.03923, "close": 0.03954, "volume": 1313159.0, "close_time": 1771459199999, "quote_volume": 51728.13607, "trades": 556, "taker_buy_base": 879080.0, "taker_buy_quote": 34648.82455 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.03955, "high": 0.0396, "low": 0.03917, "close": 0.03922, "volume": 2928920.0, "close_time": 1771462799999, "quote_volume": 115277.01266, "trades": 975, "taker_buy_base": 1595531.0, "taker_buy_quote": 62786.47995 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.03922, "high": 0.03958, "low": 0.03917, "close": 0.03956, "volume": 1357023.0, "close_time": 1771466399999, "quote_volume": 53478.28273, "trades": 978, "taker_buy_base": 733829.0, "taker_buy_quote": 28917.4193 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.03957, "high": 0.03965, "low": 0.0394, "close": 0.03958, "volume": 1016238.0, "close_time": 1771469999999, "quote_volume": 40189.64134, "trades": 670, "taker_buy_base": 580133.0, "taker_buy_quote": 22948.61166 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.03956, "high": 0.03976, "low": 0.03953, "close": 0.03974, "volume": 706196.0, "close_time": 1771473599999, "quote_volume": 28006.82899, "trades": 516, "taker_buy_base": 279929.0, "taker_buy_quote": 11097.74716 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.03974, "high": 0.03979, "low": 0.03955, "close": 0.03959, "volume": 930977.0, "close_time": 1771477199999, "quote_volume": 36903.4313, "trades": 581, "taker_buy_base": 300949.0, "taker_buy_quote": 11936.26401 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.03956, "high": 0.03958, "low": 0.03926, "close": 0.03937, "volume": 1032380.0, "close_time": 1771480799999, "quote_volume": 40704.40095, "trades": 832, "taker_buy_base": 524864.0, "taker_buy_quote": 20692.61423 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.03937, "high": 0.03966, "low": 0.03937, "close": 0.03957, "volume": 1188688.0, "close_time": 1771484399999, "quote_volume": 47002.1451, "trades": 608, "taker_buy_base": 741920.0, "taker_buy_quote": 29337.66052 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.03958, "high": 0.03968, "low": 0.03941, "close": 0.03943, "volume": 1803879.0, "close_time": 1771487999999, "quote_volume": 71356.23684, "trades": 973, "taker_buy_base": 737099.0, "taker_buy_quote": 29159.02127 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.03942, "high": 0.03942, "low": 0.03849, "close": 0.0388, "volume": 10050060.0, "close_time": 1771491599999, "quote_volume": 390628.54268, "trades": 3249, "taker_buy_base": 4428750.0, "taker_buy_quote": 171964.89554 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0388, "high": 0.03913, "low": 0.03878, "close": 0.0389, "volume": 1432344.0, "close_time": 1771495199999, "quote_volume": 55783.46085, "trades": 723, "taker_buy_base": 659186.0, "taker_buy_quote": 25678.00777 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0389, "high": 0.03908, "low": 0.03872, "close": 0.03891, "volume": 1781979.0, "close_time": 1771498799999, "quote_volume": 69348.97767, "trades": 998, "taker_buy_base": 857002.0, "taker_buy_quote": 33356.95545 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.03891, "high": 0.03906, "low": 0.03878, "close": 0.03881, "volume": 1455059.0, "close_time": 1771502399999, "quote_volume": 56592.95688, "trades": 787, "taker_buy_base": 737916.0, "taker_buy_quote": 28697.08482 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.03881, "high": 0.03885, "low": 0.03859, "close": 0.03864, "volume": 1395819.0, "close_time": 1771505999999, "quote_volume": 54057.80747, "trades": 995, "taker_buy_base": 488780.0, "taker_buy_quote": 18936.679 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.03863, "high": 0.03863, "low": 0.03785, "close": 0.03813, "volume": 6854389.0, "close_time": 1771509599999, "quote_volume": 262012.12809, "trades": 2916, "taker_buy_base": 2412197.0, "taker_buy_quote": 92119.74014 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.03812, "high": 0.03854, "low": 0.03796, "close": 0.03839, "volume": 4534114.0, "close_time": 1771513199999, "quote_volume": 173492.78911, "trades": 2600, "taker_buy_base": 1831549.0, "taker_buy_quote": 70143.45912 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.03838, "high": 0.03857, "low": 0.03778, "close": 0.03793, "volume": 4726186.0, "close_time": 1771516799999, "quote_volume": 179949.93174, "trades": 2284, "taker_buy_base": 1954377.0, "taker_buy_quote": 74484.52679 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.03792, "high": 0.03808, "low": 0.0375, "close": 0.03782, "volume": 7482134.0, "close_time": 1771520399999, "quote_volume": 282492.24809, "trades": 2199, "taker_buy_base": 4886002.0, "taker_buy_quote": 184456.94301 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.03783, "high": 0.03818, "low": 0.03741, "close": 0.03764, "volume": 3846409.0, "close_time": 1771523999999, "quote_volume": 145250.7227, "trades": 1945, "taker_buy_base": 1563333.0, "taker_buy_quote": 59086.83367 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.03764, "high": 0.0381, "low": 0.03758, "close": 0.03804, "volume": 1386606.0, "close_time": 1771527599999, "quote_volume": 52526.73914, "trades": 1086, "taker_buy_base": 864959.0, "taker_buy_quote": 32784.26615 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.03803, "high": 0.03826, "low": 0.03787, "close": 0.03822, "volume": 1703938.0, "close_time": 1771531199999, "quote_volume": 64824.31296, "trades": 1045, "taker_buy_base": 1124432.0, "taker_buy_quote": 42793.06974 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.03823, "high": 0.03841, "low": 0.03811, "close": 0.0383, "volume": 1043763.0, "close_time": 1771534799999, "quote_volume": 39926.00762, "trades": 774, "taker_buy_base": 491717.0, "taker_buy_quote": 18812.96643 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.03829, "high": 0.03834, "low": 0.03824, "close": 0.03826, "volume": 425767.0, "close_time": 1771538399999, "quote_volume": 16300.44174, "trades": 423, "taker_buy_base": 205089.0, "taker_buy_quote": 7853.08585 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.03826, "high": 0.03833, "low": 0.03808, "close": 0.03829, "volume": 741544.0, "close_time": 1771541999999, "quote_volume": 28355.54325, "trades": 414, "taker_buy_base": 279603.0, "taker_buy_quote": 10683.67374 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.03829, "high": 0.03856, "low": 0.03824, "close": 0.03855, "volume": 1265899.0, "close_time": 1771545599999, "quote_volume": 48623.327, "trades": 634, "taker_buy_base": 496303.0, "taker_buy_quote": 19078.75686 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.03856, "high": 0.03882, "low": 0.03846, "close": 0.03864, "volume": 2220643.0, "close_time": 1771549199999, "quote_volume": 85839.94094, "trades": 1076, "taker_buy_base": 1248566.0, "taker_buy_quote": 48275.86204 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.03864, "high": 0.03872, "low": 0.03848, "close": 0.03861, "volume": 1515947.0, "close_time": 1771552799999, "quote_volume": 58533.28074, "trades": 691, "taker_buy_base": 796909.0, "taker_buy_quote": 30783.82587 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0386, "high": 0.03865, "low": 0.03835, "close": 0.0384, "volume": 2249846.0, "close_time": 1771556399999, "quote_volume": 86520.89091, "trades": 1019, "taker_buy_base": 973106.0, "taker_buy_quote": 37405.06861 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.03841, "high": 0.03859, "low": 0.03837, "close": 0.03842, "volume": 853702.0, "close_time": 1771559999999, "quote_volume": 32827.2945, "trades": 502, "taker_buy_base": 548366.0, "taker_buy_quote": 21085.60738 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.03841, "high": 0.03848, "low": 0.0382, "close": 0.03837, "volume": 626361.0, "close_time": 1771563599999, "quote_volume": 24026.33957, "trades": 447, "taker_buy_base": 257301.0, "taker_buy_quote": 9866.53252 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.03838, "high": 0.03894, "low": 0.0383, "close": 0.0388, "volume": 2732665.0, "close_time": 1771567199999, "quote_volume": 105860.61694, "trades": 947, "taker_buy_base": 1144558.0, "taker_buy_quote": 44305.04553 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.03881, "high": 0.03882, "low": 0.03858, "close": 0.03868, "volume": 874079.0, "close_time": 1771570799999, "quote_volume": 33827.80133, "trades": 729, "taker_buy_base": 425179.0, "taker_buy_quote": 16457.80488 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.03869, "high": 0.03875, "low": 0.03838, "close": 0.0385, "volume": 859405.0, "close_time": 1771574399999, "quote_volume": 33107.39744, "trades": 736, "taker_buy_base": 283127.0, "taker_buy_quote": 10908.09432 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0385, "high": 0.03861, "low": 0.03843, "close": 0.03846, "volume": 1040362.0, "close_time": 1771577999999, "quote_volume": 40054.37234, "trades": 577, "taker_buy_base": 481446.0, "taker_buy_quote": 18534.9547 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.03848, "high": 0.03868, "low": 0.03848, "close": 0.03862, "volume": 1151067.0, "close_time": 1771581599999, "quote_volume": 44434.70643, "trades": 594, "taker_buy_base": 599087.0, "taker_buy_quote": 23131.11513 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.03862, "high": 0.03863, "low": 0.03782, "close": 0.03787, "volume": 3216849.0, "close_time": 1771585199999, "quote_volume": 122902.15252, "trades": 1473, "taker_buy_base": 1416302.0, "taker_buy_quote": 54111.83726 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.03787, "high": 0.03796, "low": 0.03496, "close": 0.03593, "volume": 50270801.0, "close_time": 1771588799999, "quote_volume": 1813628.70583, "trades": 12039, "taker_buy_base": 25401542.0, "taker_buy_quote": 916709.88517 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.03594, "high": 0.03606, "low": 0.03539, "close": 0.03541, "volume": 25414674.0, "close_time": 1771592399999, "quote_volume": 907255.75817, "trades": 8374, "taker_buy_base": 12582396.0, "taker_buy_quote": 449227.9682 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0354, "high": 0.03581, "low": 0.03501, "close": 0.03576, "volume": 19448295.0, "close_time": 1771595999999, "quote_volume": 689223.53586, "trades": 5092, "taker_buy_base": 8275452.0, "taker_buy_quote": 293278.2922 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.03576, "high": 0.03633, "low": 0.03568, "close": 0.03609, "volume": 8436629.0, "close_time": 1771599599999, "quote_volume": 304310.90521, "trades": 2780, "taker_buy_base": 4540321.0, "taker_buy_quote": 163871.9334 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0361, "high": 0.03702, "low": 0.0361, "close": 0.03678, "volume": 9139983.0, "close_time": 1771603199999, "quote_volume": 334577.31095, "trades": 3355, "taker_buy_base": 4406528.0, "taker_buy_quote": 161297.60379 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.03677, "high": 0.03722, "low": 0.03603, "close": 0.0361, "volume": 9912574.0, "close_time": 1771606799999, "quote_volume": 362349.64033, "trades": 3229, "taker_buy_base": 4859816.0, "taker_buy_quote": 177959.8932 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.03608, "high": 0.03643, "low": 0.03551, "close": 0.03628, "volume": 10471448.0, "close_time": 1771610399999, "quote_volume": 376218.4441, "trades": 3204, "taker_buy_base": 6021004.0, "taker_buy_quote": 216301.33189 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.03629, "high": 0.03631, "low": 0.03587, "close": 0.03598, "volume": 3324529.0, "close_time": 1771613999999, "quote_volume": 119820.58513, "trades": 1561, "taker_buy_base": 1407320.0, "taker_buy_quote": 50712.59561 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.03599, "high": 0.03603, "low": 0.03559, "close": 0.03587, "volume": 4373157.0, "close_time": 1771617599999, "quote_volume": 156444.83629, "trades": 2062, "taker_buy_base": 2159640.0, "taker_buy_quote": 77277.1064 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.03589, "high": 0.03602, "low": 0.03554, "close": 0.0357, "volume": 4483101.0, "close_time": 1771621199999, "quote_volume": 160571.96579, "trades": 2232, "taker_buy_base": 2431097.0, "taker_buy_quote": 87063.73782 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0357, "high": 0.03581, "low": 0.03547, "close": 0.03557, "volume": 4478841.0, "close_time": 1771624799999, "quote_volume": 159548.13731, "trades": 2059, "taker_buy_base": 1740505.0, "taker_buy_quote": 61969.38232 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.03557, "high": 0.03584, "low": 0.03552, "close": 0.03573, "volume": 5570713.0, "close_time": 1771628399999, "quote_volume": 198869.04385, "trades": 1638, "taker_buy_base": 3009277.0, "taker_buy_quote": 107432.03733 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.03574, "high": 0.0358, "low": 0.03503, "close": 0.03555, "volume": 19067139.0, "close_time": 1771631999999, "quote_volume": 674655.90566, "trades": 3370, "taker_buy_base": 10370231.0, "taker_buy_quote": 366878.78148 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.03557, "high": 0.03597, "low": 0.03539, "close": 0.03583, "volume": 3794712.0, "close_time": 1771635599999, "quote_volume": 135450.26257, "trades": 1145, "taker_buy_base": 2048766.0, "taker_buy_quote": 73183.05929 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.03583, "high": 0.03637, "low": 0.0358, "close": 0.0361, "volume": 6321948.0, "close_time": 1771639199999, "quote_volume": 228080.47728, "trades": 1392, "taker_buy_base": 2820623.0, "taker_buy_quote": 101756.45284 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0361, "high": 0.03652, "low": 0.03606, "close": 0.03634, "volume": 2908075.0, "close_time": 1771642799999, "quote_volume": 105616.61, "trades": 1090, "taker_buy_base": 1385629.0, "taker_buy_quote": 50348.67122 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.03634, "high": 0.03678, "low": 0.03613, "close": 0.03662, "volume": 3730569.0, "close_time": 1771646399999, "quote_volume": 135731.29217, "trades": 1164, "taker_buy_base": 1407645.0, "taker_buy_quote": 51224.8324 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.03663, "high": 0.03675, "low": 0.03647, "close": 0.03664, "volume": 1673434.0, "close_time": 1771649999999, "quote_volume": 61262.86143, "trades": 763, "taker_buy_base": 868582.0, "taker_buy_quote": 31803.77007 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.03665, "high": 0.0367, "low": 0.03614, "close": 0.03624, "volume": 3724542.0, "close_time": 1771653599999, "quote_volume": 135119.3766, "trades": 1231, "taker_buy_base": 1130913.0, "taker_buy_quote": 41016.0132 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.03623, "high": 0.03633, "low": 0.03585, "close": 0.03595, "volume": 3427037.0, "close_time": 1771657199999, "quote_volume": 123576.39482, "trades": 980, "taker_buy_base": 1786077.0, "taker_buy_quote": 64413.4853 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.03599, "high": 0.03619, "low": 0.03588, "close": 0.03592, "volume": 2604207.0, "close_time": 1771660799999, "quote_volume": 93809.85721, "trades": 741, "taker_buy_base": 1348448.0, "taker_buy_quote": 48602.73916 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.03591, "high": 0.03627, "low": 0.03574, "close": 0.03627, "volume": 4117122.0, "close_time": 1771664399999, "quote_volume": 148077.907, "trades": 1134, "taker_buy_base": 1899097.0, "taker_buy_quote": 68413.17402 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.03627, "high": 0.03668, "low": 0.03627, "close": 0.03636, "volume": 4340981.0, "close_time": 1771667999999, "quote_volume": 158316.29116, "trades": 1114, "taker_buy_base": 1972408.0, "taker_buy_quote": 71918.35012 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.03634, "high": 0.03643, "low": 0.03608, "close": 0.03614, "volume": 2118427.0, "close_time": 1771671599999, "quote_volume": 76905.90011, "trades": 851, "taker_buy_base": 539485.0, "taker_buy_quote": 19596.88492 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.03613, "high": 0.03623, "low": 0.036, "close": 0.0361, "volume": 1716566.0, "close_time": 1771675199999, "quote_volume": 61977.50918, "trades": 817, "taker_buy_base": 875948.0, "taker_buy_quote": 31621.80061 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.03609, "high": 0.03633, "low": 0.03591, "close": 0.03606, "volume": 4054799.0, "close_time": 1771678799999, "quote_volume": 146581.03457, "trades": 1518, "taker_buy_base": 2087905.0, "taker_buy_quote": 75485.73953 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.03605, "high": 0.03618, "low": 0.03594, "close": 0.03618, "volume": 2614134.0, "close_time": 1771682399999, "quote_volume": 94176.46132, "trades": 594, "taker_buy_base": 1513352.0, "taker_buy_quote": 54520.29307 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.03619, "high": 0.03655, "low": 0.03612, "close": 0.03616, "volume": 4070635.0, "close_time": 1771685999999, "quote_volume": 147740.13829, "trades": 1024, "taker_buy_base": 2074735.0, "taker_buy_quote": 75331.50199 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.03617, "high": 0.03617, "low": 0.03577, "close": 0.03577, "volume": 3952271.0, "close_time": 1771689599999, "quote_volume": 141857.16292, "trades": 1144, "taker_buy_base": 1578190.0, "taker_buy_quote": 56717.19356 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.03578, "high": 0.03595, "low": 0.03557, "close": 0.03579, "volume": 9139868.0, "close_time": 1771693199999, "quote_volume": 327132.52064, "trades": 2134, "taker_buy_base": 5288922.0, "taker_buy_quote": 189373.87346 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0358, "high": 0.0359, "low": 0.03559, "close": 0.03573, "volume": 3372512.0, "close_time": 1771696799999, "quote_volume": 120471.25651, "trades": 769, "taker_buy_base": 2361660.0, "taker_buy_quote": 84374.99106 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.03573, "high": 0.03579, "low": 0.03552, "close": 0.03564, "volume": 1520236.0, "close_time": 1771700399999, "quote_volume": 54167.47337, "trades": 603, "taker_buy_base": 886411.0, "taker_buy_quote": 31584.64506 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.03567, "high": 0.03607, "low": 0.03567, "close": 0.03588, "volume": 1513388.0, "close_time": 1771703999999, "quote_volume": 54287.49076, "trades": 768, "taker_buy_base": 748222.0, "taker_buy_quote": 26846.21259 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.03588, "high": 0.03609, "low": 0.03577, "close": 0.03581, "volume": 1516990.0, "close_time": 1771707599999, "quote_volume": 54517.72514, "trades": 657, "taker_buy_base": 644664.0, "taker_buy_quote": 23177.93735 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.03582, "high": 0.03597, "low": 0.03572, "close": 0.03589, "volume": 1361237.0, "close_time": 1771711199999, "quote_volume": 48815.55565, "trades": 590, "taker_buy_base": 661965.0, "taker_buy_quote": 23738.89022 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.03589, "high": 0.0359, "low": 0.03564, "close": 0.03587, "volume": 2184701.0, "close_time": 1771714799999, "quote_volume": 78087.48377, "trades": 744, "taker_buy_base": 789145.0, "taker_buy_quote": 28224.13992 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.03587, "high": 0.03606, "low": 0.03579, "close": 0.03587, "volume": 1725885.0, "close_time": 1771718399999, "quote_volume": 61983.96623, "trades": 854, "taker_buy_base": 703120.0, "taker_buy_quote": 25252.19712 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.03585, "high": 0.03585, "low": 0.03523, "close": 0.03541, "volume": 5985248.0, "close_time": 1771721999999, "quote_volume": 211982.14923, "trades": 1523, "taker_buy_base": 3641432.0, "taker_buy_quote": 128779.09711 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0354, "high": 0.03551, "low": 0.03533, "close": 0.0354, "volume": 2083810.0, "close_time": 1771725599999, "quote_volume": 73793.36145, "trades": 720, "taker_buy_base": 1389210.0, "taker_buy_quote": 49189.26955 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0354, "high": 0.03541, "low": 0.03482, "close": 0.03487, "volume": 12904077.0, "close_time": 1771729199999, "quote_volume": 451776.25213, "trades": 3855, "taker_buy_base": 4810535.0, "taker_buy_quote": 168329.34381 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.03486, "high": 0.03526, "low": 0.03483, "close": 0.03513, "volume": 6003663.0, "close_time": 1771732799999, "quote_volume": 210715.45075, "trades": 2231, "taker_buy_base": 2548624.0, "taker_buy_quote": 89438.14366 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.03513, "high": 0.03529, "low": 0.03487, "close": 0.03487, "volume": 6543310.0, "close_time": 1771736399999, "quote_volume": 229163.12365, "trades": 2149, "taker_buy_base": 2263664.0, "taker_buy_quote": 79231.1364 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.03489, "high": 0.03496, "low": 0.03381, "close": 0.03417, "volume": 19969867.0, "close_time": 1771739999999, "quote_volume": 688310.507, "trades": 5534, "taker_buy_base": 7448366.0, "taker_buy_quote": 256561.59463 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.03416, "high": 0.03427, "low": 0.03387, "close": 0.03393, "volume": 9407472.0, "close_time": 1771743599999, "quote_volume": 320223.1466, "trades": 1974, "taker_buy_base": 4525803.0, "taker_buy_quote": 154142.04546 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.03393, "high": 0.03424, "low": 0.03359, "close": 0.03406, "volume": 7736696.0, "close_time": 1771747199999, "quote_volume": 262122.15409, "trades": 2357, "taker_buy_base": 3862686.0, "taker_buy_quote": 131091.21834 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.03406, "high": 0.0342, "low": 0.03391, "close": 0.03401, "volume": 3366449.0, "close_time": 1771750799999, "quote_volume": 114594.98948, "trades": 1239, "taker_buy_base": 1559609.0, "taker_buy_quote": 53096.37632 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.03401, "high": 0.03425, "low": 0.034, "close": 0.03424, "volume": 1812524.0, "close_time": 1771754399999, "quote_volume": 61885.44305, "trades": 796, "taker_buy_base": 962796.0, "taker_buy_quote": 32875.59278 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.03424, "high": 0.03456, "low": 0.03422, "close": 0.03453, "volume": 2898768.0, "close_time": 1771757999999, "quote_volume": 99584.1187, "trades": 814, "taker_buy_base": 2085769.0, "taker_buy_quote": 71648.25211 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.03452, "high": 0.03467, "low": 0.03436, "close": 0.03448, "volume": 5639695.0, "close_time": 1771761599999, "quote_volume": 194789.5204, "trades": 1722, "taker_buy_base": 3320310.0, "taker_buy_quote": 114698.12281 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.03447, "high": 0.03457, "low": 0.03422, "close": 0.03441, "volume": 3736576.0, "close_time": 1771765199999, "quote_volume": 128354.09947, "trades": 1380, "taker_buy_base": 1972990.0, "taker_buy_quote": 67800.43319 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0344, "high": 0.0347, "low": 0.03433, "close": 0.0347, "volume": 6102309.0, "close_time": 1771768799999, "quote_volume": 210276.51094, "trades": 1618, "taker_buy_base": 3691508.0, "taker_buy_quote": 127205.36291 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.03468, "high": 0.03475, "low": 0.03438, "close": 0.03438, "volume": 2602243.0, "close_time": 1771772399999, "quote_volume": 89940.32919, "trades": 954, "taker_buy_base": 850735.0, "taker_buy_quote": 29429.50962 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.03437, "high": 0.03466, "low": 0.03421, "close": 0.03446, "volume": 3608750.0, "close_time": 1771775999999, "quote_volume": 124317.04684, "trades": 1017, "taker_buy_base": 2370714.0, "taker_buy_quote": 81746.68043 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.03447, "high": 0.03458, "low": 0.0341, "close": 0.03457, "volume": 11581049.0, "close_time": 1771779599999, "quote_volume": 396867.0527, "trades": 1800, "taker_buy_base": 6274477.0, "taker_buy_quote": 214771.77725 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.03458, "high": 0.03459, "low": 0.03419, "close": 0.03429, "volume": 2072201.0, "close_time": 1771783199999, "quote_volume": 71168.74487, "trades": 785, "taker_buy_base": 792485.0, "taker_buy_quote": 27236.50565 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.03429, "high": 0.03429, "low": 0.03399, "close": 0.03401, "volume": 4230333.0, "close_time": 1771786799999, "quote_volume": 144265.94877, "trades": 1165, "taker_buy_base": 799277.0, "taker_buy_quote": 27233.51548 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.03403, "high": 0.03424, "low": 0.03393, "close": 0.03424, "volume": 2400683.0, "close_time": 1771790399999, "quote_volume": 81696.56817, "trades": 1076, "taker_buy_base": 1040037.0, "taker_buy_quote": 35405.81556 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.03423, "high": 0.03448, "low": 0.0342, "close": 0.03428, "volume": 2552207.0, "close_time": 1771793999999, "quote_volume": 87649.87012, "trades": 1342, "taker_buy_base": 1147018.0, "taker_buy_quote": 39405.61923 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0343, "high": 0.03443, "low": 0.03422, "close": 0.03436, "volume": 1644714.0, "close_time": 1771797599999, "quote_volume": 56500.27171, "trades": 797, "taker_buy_base": 966457.0, "taker_buy_quote": 33203.4677 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.03436, "high": 0.03471, "low": 0.0343, "close": 0.03463, "volume": 1614908.0, "close_time": 1771801199999, "quote_volume": 55771.07413, "trades": 696, "taker_buy_base": 972090.0, "taker_buy_quote": 33582.65414 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.03463, "high": 0.03493, "low": 0.0346, "close": 0.03485, "volume": 1510888.0, "close_time": 1771804799999, "quote_volume": 52462.73385, "trades": 833, "taker_buy_base": 1008094.0, "taker_buy_quote": 35015.22298 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.03485, "high": 0.03506, "low": 0.0346, "close": 0.03473, "volume": 8090103.0, "close_time": 1771808399999, "quote_volume": 281876.29202, "trades": 1915, "taker_buy_base": 3617734.0, "taker_buy_quote": 125952.7885 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.03472, "high": 0.03479, "low": 0.0327, "close": 0.03301, "volume": 35902972.0, "close_time": 1771811999999, "quote_volume": 1197248.5532, "trades": 8785, "taker_buy_base": 18939490.0, "taker_buy_quote": 630746.67053 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.03302, "high": 0.0335, "low": 0.03296, "close": 0.03349, "volume": 7429256.0, "close_time": 1771815599999, "quote_volume": 247295.17472, "trades": 2533, "taker_buy_base": 3470281.0, "taker_buy_quote": 115547.34238 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.03349, "high": 0.03375, "low": 0.03326, "close": 0.0335, "volume": 5533463.0, "close_time": 1771819199999, "quote_volume": 185047.54235, "trades": 1846, "taker_buy_base": 2144237.0, "taker_buy_quote": 71810.35831 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.03351, "high": 0.03353, "low": 0.03313, "close": 0.03318, "volume": 4491149.0, "close_time": 1771822799999, "quote_volume": 149775.35366, "trades": 1499, "taker_buy_base": 2233647.0, "taker_buy_quote": 74533.37422 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.03319, "high": 0.03375, "low": 0.03319, "close": 0.03352, "volume": 2215671.0, "close_time": 1771826399999, "quote_volume": 74195.42896, "trades": 1333, "taker_buy_base": 1422016.0, "taker_buy_quote": 47613.21082 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.03351, "high": 0.03399, "low": 0.0334, "close": 0.03367, "volume": 1917817.0, "close_time": 1771829999999, "quote_volume": 64669.48597, "trades": 1232, "taker_buy_base": 838522.0, "taker_buy_quote": 28275.37623 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.03367, "high": 0.03387, "low": 0.03354, "close": 0.03377, "volume": 1254097.0, "close_time": 1771833599999, "quote_volume": 42238.83058, "trades": 634, "taker_buy_base": 823824.0, "taker_buy_quote": 27755.64282 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.03376, "high": 0.03413, "low": 0.03365, "close": 0.03399, "volume": 2893988.0, "close_time": 1771837199999, "quote_volume": 98074.75086, "trades": 1646, "taker_buy_base": 1552622.0, "taker_buy_quote": 52616.79616 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.03399, "high": 0.03471, "low": 0.03399, "close": 0.03465, "volume": 7446550.0, "close_time": 1771840799999, "quote_volume": 256168.84943, "trades": 2524, "taker_buy_base": 3314786.0, "taker_buy_quote": 114191.95973 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.03467, "high": 0.03492, "low": 0.0345, "close": 0.03475, "volume": 3744039.0, "close_time": 1771844399999, "quote_volume": 129958.57096, "trades": 1281, "taker_buy_base": 1466970.0, "taker_buy_quote": 50921.15892 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.03475, "high": 0.03483, "low": 0.03446, "close": 0.0347, "volume": 4677267.0, "close_time": 1771847999999, "quote_volume": 161852.33688, "trades": 1277, "taker_buy_base": 2427083.0, "taker_buy_quote": 84013.74107 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0347, "high": 0.0352, "low": 0.03457, "close": 0.03495, "volume": 4342850.0, "close_time": 1771851599999, "quote_volume": 151806.7453, "trades": 1397, "taker_buy_base": 1738398.0, "taker_buy_quote": 60865.32185 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.03496, "high": 0.03502, "low": 0.03458, "close": 0.03461, "volume": 2996567.0, "close_time": 1771855199999, "quote_volume": 104222.70986, "trades": 1058, "taker_buy_base": 1204591.0, "taker_buy_quote": 41909.01337 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.03462, "high": 0.03468, "low": 0.0339, "close": 0.0342, "volume": 16140784.0, "close_time": 1771858799999, "quote_volume": 554571.45285, "trades": 2204, "taker_buy_base": 5913453.0, "taker_buy_quote": 202815.56839 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0342, "high": 0.03432, "low": 0.0338, "close": 0.03381, "volume": 3370052.0, "close_time": 1771862399999, "quote_volume": 114731.12017, "trades": 1709, "taker_buy_base": 1563273.0, "taker_buy_quote": 53231.54829 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0338, "high": 0.0342, "low": 0.03364, "close": 0.03405, "volume": 5716628.0, "close_time": 1771865999999, "quote_volume": 194167.25381, "trades": 1701, "taker_buy_base": 2718820.0, "taker_buy_quote": 92265.36655 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.03405, "high": 0.03409, "low": 0.03339, "close": 0.03378, "volume": 5256368.0, "close_time": 1771869599999, "quote_volume": 176623.48558, "trades": 1786, "taker_buy_base": 2202904.0, "taker_buy_quote": 74108.10313 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.03377, "high": 0.03409, "low": 0.03365, "close": 0.03368, "volume": 2926037.0, "close_time": 1771873199999, "quote_volume": 99125.70858, "trades": 1303, "taker_buy_base": 1976149.0, "taker_buy_quote": 66956.31287 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.03367, "high": 0.03369, "low": 0.03347, "close": 0.03366, "volume": 2128698.0, "close_time": 1771876799999, "quote_volume": 71525.04999, "trades": 922, "taker_buy_base": 1138639.0, "taker_buy_quote": 38250.20301 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.03365, "high": 0.03375, "low": 0.03342, "close": 0.03373, "volume": 2218278.0, "close_time": 1771880399999, "quote_volume": 74470.22304, "trades": 1022, "taker_buy_base": 898387.0, "taker_buy_quote": 30171.80425 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.03374, "high": 0.03383, "low": 0.03354, "close": 0.03379, "volume": 2299196.0, "close_time": 1771883999999, "quote_volume": 77400.32525, "trades": 1352, "taker_buy_base": 1098231.0, "taker_buy_quote": 36978.24584 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.03379, "high": 0.0341, "low": 0.03375, "close": 0.03396, "volume": 1716627.0, "close_time": 1771887599999, "quote_volume": 58362.85797, "trades": 853, "taker_buy_base": 814325.0, "taker_buy_quote": 27681.40625 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.03394, "high": 0.03414, "low": 0.03377, "close": 0.0339, "volume": 2321200.0, "close_time": 1771891199999, "quote_volume": 78729.76295, "trades": 689, "taker_buy_base": 787777.0, "taker_buy_quote": 26730.78243 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.03389, "high": 0.03452, "low": 0.03389, "close": 0.03431, "volume": 2523481.0, "close_time": 1771894799999, "quote_volume": 86637.87056, "trades": 1039, "taker_buy_base": 1457223.0, "taker_buy_quote": 50046.40105 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.03431, "high": 0.03459, "low": 0.03366, "close": 0.03422, "volume": 8289856.0, "close_time": 1771898399999, "quote_volume": 283891.24069, "trades": 3053, "taker_buy_base": 4721142.0, "taker_buy_quote": 161747.85234 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.03423, "high": 0.03441, "low": 0.0341, "close": 0.03429, "volume": 3069052.0, "close_time": 1771901999999, "quote_volume": 105057.85228, "trades": 974, "taker_buy_base": 1372265.0, "taker_buy_quote": 46995.76248 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.03428, "high": 0.03428, "low": 0.03389, "close": 0.03399, "volume": 2897731.0, "close_time": 1771905599999, "quote_volume": 98717.65672, "trades": 1702, "taker_buy_base": 913199.0, "taker_buy_quote": 31129.91393 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.034, "high": 0.03411, "low": 0.03371, "close": 0.03408, "volume": 6449690.0, "close_time": 1771909199999, "quote_volume": 218022.9912, "trades": 1600, "taker_buy_base": 1260554.0, "taker_buy_quote": 42695.06654 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.03405, "high": 0.03405, "low": 0.03349, "close": 0.03391, "volume": 6284929.0, "close_time": 1771912799999, "quote_volume": 212009.13817, "trades": 1894, "taker_buy_base": 2285280.0, "taker_buy_quote": 77119.66346 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0339, "high": 0.03403, "low": 0.03356, "close": 0.03369, "volume": 1945428.0, "close_time": 1771916399999, "quote_volume": 65757.9889, "trades": 905, "taker_buy_base": 839788.0, "taker_buy_quote": 28397.61572 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.03368, "high": 0.03379, "low": 0.03357, "close": 0.03371, "volume": 2253249.0, "close_time": 1771919999999, "quote_volume": 75911.41141, "trades": 924, "taker_buy_base": 1165510.0, "taker_buy_quote": 39267.75511 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0337, "high": 0.03422, "low": 0.03352, "close": 0.03401, "volume": 6487548.0, "close_time": 1771923599999, "quote_volume": 220224.80781, "trades": 1637, "taker_buy_base": 4042932.0, "taker_buy_quote": 137275.76452 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.034, "high": 0.03401, "low": 0.03362, "close": 0.03395, "volume": 4345319.0, "close_time": 1771927199999, "quote_volume": 146774.31274, "trades": 2252, "taker_buy_base": 1604407.0, "taker_buy_quote": 54213.19931 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.03395, "high": 0.03421, "low": 0.0339, "close": 0.03419, "volume": 2848629.0, "close_time": 1771930799999, "quote_volume": 96966.47121, "trades": 1021, "taker_buy_base": 1674721.0, "taker_buy_quote": 57007.83605 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.03421, "high": 0.03426, "low": 0.03389, "close": 0.03397, "volume": 3518170.0, "close_time": 1771934399999, "quote_volume": 119812.11344, "trades": 746, "taker_buy_base": 1379571.0, "taker_buy_quote": 46986.48938 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.03397, "high": 0.03418, "low": 0.03387, "close": 0.03399, "volume": 1382767.0, "close_time": 1771937999999, "quote_volume": 47134.44543, "trades": 618, "taker_buy_base": 786823.0, "taker_buy_quote": 26824.76181 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.03399, "high": 0.0342, "low": 0.03374, "close": 0.03405, "volume": 2225186.0, "close_time": 1771941599999, "quote_volume": 75612.551, "trades": 999, "taker_buy_base": 1070362.0, "taker_buy_quote": 36374.25277 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.03405, "high": 0.03444, "low": 0.03365, "close": 0.03432, "volume": 8338138.0, "close_time": 1771945199999, "quote_volume": 283292.84926, "trades": 2187, "taker_buy_base": 3694872.0, "taker_buy_quote": 125789.74077 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.03433, "high": 0.03451, "low": 0.03425, "close": 0.03441, "volume": 2488077.0, "close_time": 1771948799999, "quote_volume": 85589.09825, "trades": 1274, "taker_buy_base": 1395778.0, "taker_buy_quote": 48021.70911 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0344, "high": 0.03458, "low": 0.034, "close": 0.03428, "volume": 21050806.0, "close_time": 1771952399999, "quote_volume": 720111.35846, "trades": 5321, "taker_buy_base": 6581185.0, "taker_buy_quote": 224994.16208 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.03427, "high": 0.03427, "low": 0.03401, "close": 0.03411, "volume": 2360451.0, "close_time": 1771955999999, "quote_volume": 80612.08658, "trades": 1379, "taker_buy_base": 1442790.0, "taker_buy_quote": 49283.18109 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.03411, "high": 0.03436, "low": 0.03403, "close": 0.03418, "volume": 2974930.0, "close_time": 1771959599999, "quote_volume": 101807.87718, "trades": 1372, "taker_buy_base": 1706957.0, "taker_buy_quote": 58444.44766 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.03417, "high": 0.03434, "low": 0.03406, "close": 0.03414, "volume": 4675029.0, "close_time": 1771963199999, "quote_volume": 159795.37232, "trades": 1413, "taker_buy_base": 2686914.0, "taker_buy_quote": 91840.52636 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.03413, "high": 0.03419, "low": 0.03326, "close": 0.03345, "volume": 39357859.0, "close_time": 1771966799999, "quote_volume": 1326559.20448, "trades": 7290, "taker_buy_base": 26150560.0, "taker_buy_quote": 880758.8911 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.03346, "high": 0.03347, "low": 0.03326, "close": 0.03339, "volume": 1936097.0, "close_time": 1771970399999, "quote_volume": 64572.64536, "trades": 742, "taker_buy_base": 809579.0, "taker_buy_quote": 27023.99622 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.03339, "high": 0.03363, "low": 0.03334, "close": 0.03353, "volume": 1784226.0, "close_time": 1771973999999, "quote_volume": 59785.06279, "trades": 479, "taker_buy_base": 1219245.0, "taker_buy_quote": 40866.42182 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0332, "close": 0.03331, "volume": 3067550.0, "close_time": 1771977599999, "quote_volume": 102140.55804, "trades": 556, "taker_buy_base": 1161060.0, "taker_buy_quote": 38676.59639 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.03332, "high": 0.03366, "low": 0.03322, "close": 0.03362, "volume": 2419920.0, "close_time": 1771981199999, "quote_volume": 80703.07175, "trades": 672, "taker_buy_base": 1066329.0, "taker_buy_quote": 35545.51949 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.03361, "high": 0.03483, "low": 0.03354, "close": 0.03432, "volume": 11694109.0, "close_time": 1771984799999, "quote_volume": 402817.94413, "trades": 3377, "taker_buy_base": 4645809.0, "taker_buy_quote": 159843.15942 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.03431, "high": 0.03456, "low": 0.03416, "close": 0.03424, "volume": 5029192.0, "close_time": 1771988399999, "quote_volume": 172840.3789, "trades": 1560, "taker_buy_base": 2717094.0, "taker_buy_quote": 93453.69724 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.03425, "high": 0.03427, "low": 0.03369, "close": 0.03371, "volume": 2690663.0, "close_time": 1771991999999, "quote_volume": 91367.99361, "trades": 936, "taker_buy_base": 847659.0, "taker_buy_quote": 28790.16264 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.03372, "high": 0.03377, "low": 0.03349, "close": 0.03366, "volume": 4115249.0, "close_time": 1771995599999, "quote_volume": 138458.91849, "trades": 1411, "taker_buy_base": 2222208.0, "taker_buy_quote": 74780.35055 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.03367, "high": 0.03367, "low": 0.03311, "close": 0.03334, "volume": 4126979.0, "close_time": 1771999199999, "quote_volume": 137831.81589, "trades": 1203, "taker_buy_base": 1966072.0, "taker_buy_quote": 65673.80152 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.03334, "high": 0.03351, "low": 0.03332, "close": 0.03341, "volume": 1718367.0, "close_time": 1772002799999, "quote_volume": 57462.15857, "trades": 554, "taker_buy_base": 1038559.0, "taker_buy_quote": 34724.99932 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.03341, "high": 0.03373, "low": 0.03339, "close": 0.03372, "volume": 1210108.0, "close_time": 1772006399999, "quote_volume": 40619.98963, "trades": 516, "taker_buy_base": 644337.0, "taker_buy_quote": 21632.09664 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.03372, "high": 0.03399, "low": 0.03369, "close": 0.03393, "volume": 2244223.0, "close_time": 1772009999999, "quote_volume": 75904.68692, "trades": 764, "taker_buy_base": 911804.0, "taker_buy_quote": 30858.85557 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.03394, "high": 0.03418, "low": 0.03386, "close": 0.03408, "volume": 2659875.0, "close_time": 1772013599999, "quote_volume": 90507.30484, "trades": 941, "taker_buy_base": 1461513.0, "taker_buy_quote": 49725.55903 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.03408, "high": 0.03416, "low": 0.03387, "close": 0.03391, "volume": 1387528.0, "close_time": 1772017199999, "quote_volume": 47127.33532, "trades": 529, "taker_buy_base": 600437.0, "taker_buy_quote": 20406.93487 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.03389, "high": 0.03437, "low": 0.03373, "close": 0.0343, "volume": 2483494.0, "close_time": 1772020799999, "quote_volume": 84841.98525, "trades": 1012, "taker_buy_base": 1486305.0, "taker_buy_quote": 50824.58281 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.03429, "high": 0.0348, "low": 0.03427, "close": 0.0348, "volume": 9786677.0, "close_time": 1772024399999, "quote_volume": 338228.35683, "trades": 2059, "taker_buy_base": 6536345.0, "taker_buy_quote": 225925.31588 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.03477, "high": 0.035, "low": 0.03456, "close": 0.03479, "volume": 4617832.0, "close_time": 1772027999999, "quote_volume": 160598.65939, "trades": 1498, "taker_buy_base": 2051944.0, "taker_buy_quote": 71399.59164 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0348, "high": 0.03511, "low": 0.03463, "close": 0.03489, "volume": 7484060.0, "close_time": 1772031599999, "quote_volume": 261119.31519, "trades": 2189, "taker_buy_base": 4415288.0, "taker_buy_quote": 154009.62733 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.03489, "high": 0.0351, "low": 0.0347, "close": 0.03509, "volume": 4972585.0, "close_time": 1772035199999, "quote_volume": 173621.2871, "trades": 1784, "taker_buy_base": 2512359.0, "taker_buy_quote": 87749.71441 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.03508, "high": 0.03539, "low": 0.03505, "close": 0.03536, "volume": 7196173.0, "close_time": 1772038799999, "quote_volume": 253649.42181, "trades": 2262, "taker_buy_base": 2810180.0, "taker_buy_quote": 99043.27596 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.03537, "high": 0.03568, "low": 0.0352, "close": 0.03547, "volume": 7674269.0, "close_time": 1772042399999, "quote_volume": 272171.15852, "trades": 2326, "taker_buy_base": 3799704.0, "taker_buy_quote": 134858.48026 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.03548, "high": 0.0357, "low": 0.03533, "close": 0.03552, "volume": 3079921.0, "close_time": 1772045999999, "quote_volume": 109431.89259, "trades": 967, "taker_buy_base": 1278203.0, "taker_buy_quote": 45413.76845 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.03551, "high": 0.03561, "low": 0.0353, "close": 0.03553, "volume": 3554658.0, "close_time": 1772049599999, "quote_volume": 126028.12917, "trades": 1843, "taker_buy_base": 1221573.0, "taker_buy_quote": 43332.99832 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.03553, "high": 0.03574, "low": 0.03533, "close": 0.03569, "volume": 3089015.0, "close_time": 1772053199999, "quote_volume": 109869.5544, "trades": 1597, "taker_buy_base": 1384024.0, "taker_buy_quote": 49255.8512 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.03568, "high": 0.03609, "low": 0.03545, "close": 0.03578, "volume": 5404698.0, "close_time": 1772056799999, "quote_volume": 192963.46285, "trades": 2573, "taker_buy_base": 3005352.0, "taker_buy_quote": 107313.12514 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0358, "high": 0.03605, "low": 0.03522, "close": 0.03546, "volume": 4329580.0, "close_time": 1772060399999, "quote_volume": 154420.38874, "trades": 1609, "taker_buy_base": 2213940.0, "taker_buy_quote": 79078.19231 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.03545, "high": 0.03571, "low": 0.03488, "close": 0.03536, "volume": 4457660.0, "close_time": 1772063999999, "quote_volume": 157185.46955, "trades": 2351, "taker_buy_base": 2472156.0, "taker_buy_quote": 87194.04965 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.03536, "high": 0.03548, "low": 0.03469, "close": 0.03498, "volume": 7315185.0, "close_time": 1772067599999, "quote_volume": 256341.04503, "trades": 2236, "taker_buy_base": 2587162.0, "taker_buy_quote": 90909.53203 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.03497, "high": 0.03521, "low": 0.03486, "close": 0.03489, "volume": 2426459.0, "close_time": 1772071199999, "quote_volume": 85081.36158, "trades": 888, "taker_buy_base": 1414417.0, "taker_buy_quote": 49641.16118 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0349, "high": 0.03518, "low": 0.03462, "close": 0.03511, "volume": 6442515.0, "close_time": 1772074799999, "quote_volume": 224802.91537, "trades": 1438, "taker_buy_base": 4025020.0, "taker_buy_quote": 140555.90528 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0351, "high": 0.03517, "low": 0.03488, "close": 0.03491, "volume": 1892479.0, "close_time": 1772078399999, "quote_volume": 66296.78699, "trades": 928, "taker_buy_base": 1226822.0, "taker_buy_quote": 42995.61821 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.03491, "high": 0.03508, "low": 0.03475, "close": 0.03485, "volume": 2550730.0, "close_time": 1772081999999, "quote_volume": 89094.82806, "trades": 1093, "taker_buy_base": 1429926.0, "taker_buy_quote": 49962.08914 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.03484, "high": 0.03484, "low": 0.03387, "close": 0.03436, "volume": 18941988.0, "close_time": 1772085599999, "quote_volume": 647994.11824, "trades": 2847, "taker_buy_base": 9303754.0, "taker_buy_quote": 318379.97822 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.03436, "high": 0.03449, "low": 0.03426, "close": 0.03435, "volume": 6555778.0, "close_time": 1772089199999, "quote_volume": 225265.46674, "trades": 1387, "taker_buy_base": 1829170.0, "taker_buy_quote": 62856.31279 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.03434, "high": 0.03449, "low": 0.0343, "close": 0.03435, "volume": 1788688.0, "close_time": 1772092799999, "quote_volume": 61520.70821, "trades": 830, "taker_buy_base": 1037229.0, "taker_buy_quote": 35692.78396 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.03435, "high": 0.03441, "low": 0.03404, "close": 0.03406, "volume": 3146248.0, "close_time": 1772096399999, "quote_volume": 107762.21045, "trades": 1335, "taker_buy_base": 1504666.0, "taker_buy_quote": 51536.24465 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.03406, "high": 0.03427, "low": 0.03391, "close": 0.03414, "volume": 3816966.0, "close_time": 1772099999999, "quote_volume": 130115.43678, "trades": 1235, "taker_buy_base": 1978933.0, "taker_buy_quote": 67465.51313 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.03413, "high": 0.03413, "low": 0.03349, "close": 0.03353, "volume": 7416280.0, "close_time": 1772103599999, "quote_volume": 250478.6041, "trades": 2701, "taker_buy_base": 2949879.0, "taker_buy_quote": 99673.1336 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.03353, "high": 0.03365, "low": 0.0333, "close": 0.03344, "volume": 5364863.0, "close_time": 1772107199999, "quote_volume": 179727.81143, "trades": 1834, "taker_buy_base": 2576486.0, "taker_buy_quote": 86285.15597 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.03343, "high": 0.03364, "low": 0.03327, "close": 0.03351, "volume": 8685854.0, "close_time": 1772110799999, "quote_volume": 290595.29119, "trades": 2842, "taker_buy_base": 4915281.0, "taker_buy_quote": 164395.88062 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.03351, "high": 0.03353, "low": 0.03286, "close": 0.03289, "volume": 10256777.0, "close_time": 1772114399999, "quote_volume": 340802.46596, "trades": 3670, "taker_buy_base": 5467716.0, "taker_buy_quote": 181738.27827 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.03288, "high": 0.0329, "low": 0.03191, "close": 0.03239, "volume": 35919434.0, "close_time": 1772117999999, "quote_volume": 1159213.87912, "trades": 11781, "taker_buy_base": 15542350.0, "taker_buy_quote": 502385.36527 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.03237, "high": 0.03253, "low": 0.03205, "close": 0.03227, "volume": 13238484.0, "close_time": 1772121599999, "quote_volume": 427766.60484, "trades": 3901, "taker_buy_base": 8087542.0, "taker_buy_quote": 261467.77393 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.03227, "high": 0.03234, "low": 0.03148, "close": 0.03157, "volume": 16553601.0, "close_time": 1772125199999, "quote_volume": 528108.57943, "trades": 4518, "taker_buy_base": 8779228.0, "taker_buy_quote": 280101.75619 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.03157, "high": 0.03192, "low": 0.03095, "close": 0.03152, "volume": 22072801.0, "close_time": 1772128799999, "quote_volume": 692543.42676, "trades": 4538, "taker_buy_base": 10789327.0, "taker_buy_quote": 338282.25247 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0315, "high": 0.03201, "low": 0.03145, "close": 0.032, "volume": 7928679.0, "close_time": 1772132399999, "quote_volume": 251993.59412, "trades": 2222, "taker_buy_base": 5698634.0, "taker_buy_quote": 181166.8119 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.03199, "high": 0.03219, "low": 0.03189, "close": 0.03203, "volume": 5587552.0, "close_time": 1772135999999, "quote_volume": 179038.52259, "trades": 1812, "taker_buy_base": 3474603.0, "taker_buy_quote": 111328.72288 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.03201, "high": 0.03213, "low": 0.03178, "close": 0.0319, "volume": 3937623.0, "close_time": 1772139599999, "quote_volume": 125736.21452, "trades": 1091, "taker_buy_base": 2337965.0, "taker_buy_quote": 74631.59987 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0319, "high": 0.03202, "low": 0.03176, "close": 0.03201, "volume": 2253588.0, "close_time": 1772143199999, "quote_volume": 71875.59122, "trades": 1350, "taker_buy_base": 1472232.0, "taker_buy_quote": 46941.94233 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.032, "high": 0.0323, "low": 0.03196, "close": 0.0323, "volume": 1472481.0, "close_time": 1772146799999, "quote_volume": 47256.26469, "trades": 581, "taker_buy_base": 1064369.0, "taker_buy_quote": 34155.99616 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0323, "high": 0.03232, "low": 0.03202, "close": 0.03205, "volume": 2258612.0, "close_time": 1772150399999, "quote_volume": 72687.69227, "trades": 865, "taker_buy_base": 1413282.0, "taker_buy_quote": 45484.77343 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.03206, "high": 0.03243, "low": 0.03197, "close": 0.03242, "volume": 5065875.0, "close_time": 1772153999999, "quote_volume": 162698.28886, "trades": 2734, "taker_buy_base": 2883982.0, "taker_buy_quote": 92630.92192 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.03243, "high": 0.03266, "low": 0.03228, "close": 0.03266, "volume": 4725177.0, "close_time": 1772157599999, "quote_volume": 153432.24077, "trades": 1590, "taker_buy_base": 1721804.0, "taker_buy_quote": 55927.64482 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.03266, "high": 0.03298, "low": 0.03251, "close": 0.03256, "volume": 5479706.0, "close_time": 1772161199999, "quote_volume": 179406.18524, "trades": 1633, "taker_buy_base": 2214327.0, "taker_buy_quote": 72490.38885 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.03256, "high": 0.03291, "low": 0.03251, "close": 0.03281, "volume": 2679784.0, "close_time": 1772164799999, "quote_volume": 87720.36148, "trades": 1035, "taker_buy_base": 1226780.0, "taker_buy_quote": 40123.02183 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0328, "high": 0.03342, "low": 0.03276, "close": 0.03333, "volume": 7782586.0, "close_time": 1772168399999, "quote_volume": 257971.03084, "trades": 1885, "taker_buy_base": 4116774.0, "taker_buy_quote": 136387.12296 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.03332, "high": 0.03351, "low": 0.03303, "close": 0.03335, "volume": 5492320.0, "close_time": 1772171999999, "quote_volume": 182967.56136, "trades": 1263, "taker_buy_base": 2813281.0, "taker_buy_quote": 93603.99427 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.03335, "high": 0.03353, "low": 0.03315, "close": 0.03329, "volume": 3516374.0, "close_time": 1772175599999, "quote_volume": 117240.32676, "trades": 1093, "taker_buy_base": 1723212.0, "taker_buy_quote": 57484.51932 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.03328, "high": 0.03345, "low": 0.03316, "close": 0.03342, "volume": 3270376.0, "close_time": 1772179199999, "quote_volume": 108796.1047, "trades": 799, "taker_buy_base": 1263510.0, "taker_buy_quote": 42064.01801 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.03342, "high": 0.03367, "low": 0.03335, "close": 0.03366, "volume": 8255323.0, "close_time": 1772182799999, "quote_volume": 276462.83622, "trades": 2431, "taker_buy_base": 4595233.0, "taker_buy_quote": 153855.8714 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.03367, "high": 0.03397, "low": 0.03347, "close": 0.03354, "volume": 5703251.0, "close_time": 1772186399999, "quote_volume": 192597.32893, "trades": 2286, "taker_buy_base": 2722205.0, "taker_buy_quote": 91965.34529 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.03353, "high": 0.03376, "low": 0.03326, "close": 0.03335, "volume": 6673862.0, "close_time": 1772189999999, "quote_volume": 223430.77453, "trades": 3192, "taker_buy_base": 3655683.0, "taker_buy_quote": 122382.32584 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.03335, "high": 0.03355, "low": 0.03289, "close": 0.03317, "volume": 7147793.0, "close_time": 1772193599999, "quote_volume": 237204.08519, "trades": 3441, "taker_buy_base": 3279690.0, "taker_buy_quote": 108798.41255 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.03316, "high": 0.0335, "low": 0.03304, "close": 0.03327, "volume": 6199230.0, "close_time": 1772197199999, "quote_volume": 205682.4451, "trades": 2585, "taker_buy_base": 2775763.0, "taker_buy_quote": 92102.84176 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.03326, "high": 0.03347, "low": 0.03281, "close": 0.03306, "volume": 6931152.0, "close_time": 1772200799999, "quote_volume": 229219.9733, "trades": 2250, "taker_buy_base": 2698267.0, "taker_buy_quote": 89273.78324 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.03305, "high": 0.03313, "low": 0.03273, "close": 0.03293, "volume": 3642418.0, "close_time": 1772204399999, "quote_volume": 119902.98655, "trades": 1494, "taker_buy_base": 1522889.0, "taker_buy_quote": 50154.69844 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.03292, "high": 0.03328, "low": 0.03289, "close": 0.03327, "volume": 4239106.0, "close_time": 1772207999999, "quote_volume": 140326.27451, "trades": 1775, "taker_buy_base": 2404493.0, "taker_buy_quote": 79611.13303 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.03329, "high": 0.03358, "low": 0.03301, "close": 0.03337, "volume": 7212905.0, "close_time": 1772211599999, "quote_volume": 240334.87751, "trades": 2888, "taker_buy_base": 4636167.0, "taker_buy_quote": 154548.60083 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.03338, "high": 0.03375, "low": 0.03311, "close": 0.0337, "volume": 6721555.0, "close_time": 1772215199999, "quote_volume": 224376.25408, "trades": 1980, "taker_buy_base": 3952336.0, "taker_buy_quote": 131919.21276 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.03371, "high": 0.03439, "low": 0.03361, "close": 0.03368, "volume": 16385329.0, "close_time": 1772218799999, "quote_volume": 557800.62778, "trades": 5095, "taker_buy_base": 8632354.0, "taker_buy_quote": 293724.15438 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.03367, "high": 0.03375, "low": 0.03318, "close": 0.03354, "volume": 3905442.0, "close_time": 1772222399999, "quote_volume": 130698.40307, "trades": 1856, "taker_buy_base": 1626646.0, "taker_buy_quote": 54418.598 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.03354, "high": 0.03392, "low": 0.03348, "close": 0.03373, "volume": 4639029.0, "close_time": 1772225999999, "quote_volume": 156420.48722, "trades": 1976, "taker_buy_base": 2210615.0, "taker_buy_quote": 74548.94681 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.03373, "high": 0.03392, "low": 0.03346, "close": 0.03355, "volume": 4413782.0, "close_time": 1772229599999, "quote_volume": 148538.77383, "trades": 1382, "taker_buy_base": 2686552.0, "taker_buy_quote": 90441.59983 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.03355, "high": 0.03362, "low": 0.03297, "close": 0.0336, "volume": 3149107.0, "close_time": 1772233199999, "quote_volume": 104886.39683, "trades": 782, "taker_buy_base": 1243113.0, "taker_buy_quote": 41434.39842 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.03361, "high": 0.03387, "low": 0.0335, "close": 0.03379, "volume": 2775087.0, "close_time": 1772236799999, "quote_volume": 93542.51989, "trades": 1131, "taker_buy_base": 1497247.0, "taker_buy_quote": 50487.96097 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.03378, "high": 0.0339, "low": 0.03344, "close": 0.03362, "volume": 4261121.0, "close_time": 1772240399999, "quote_volume": 143551.24748, "trades": 1347, "taker_buy_base": 1732008.0, "taker_buy_quote": 58322.32696 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.03361, "high": 0.03381, "low": 0.03347, "close": 0.03365, "volume": 3317965.0, "close_time": 1772243999999, "quote_volume": 111842.94093, "trades": 764, "taker_buy_base": 1301917.0, "taker_buy_quote": 43853.23953 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.03364, "high": 0.03418, "low": 0.03364, "close": 0.03415, "volume": 2665364.0, "close_time": 1772247599999, "quote_volume": 90375.92247, "trades": 970, "taker_buy_base": 1560319.0, "taker_buy_quote": 52928.73188 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.03415, "high": 0.03447, "low": 0.03414, "close": 0.03428, "volume": 6929942.0, "close_time": 1772251199999, "quote_volume": 237876.23318, "trades": 3349, "taker_buy_base": 3705419.0, "taker_buy_quote": 127190.26224 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.03428, "high": 0.03458, "low": 0.03403, "close": 0.03446, "volume": 8262768.0, "close_time": 1772254799999, "quote_volume": 283635.92919, "trades": 2388, "taker_buy_base": 3361910.0, "taker_buy_quote": 115446.62052 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.03447, "high": 0.03457, "low": 0.03405, "close": 0.03435, "volume": 3651102.0, "close_time": 1772258399999, "quote_volume": 125139.0325, "trades": 1285, "taker_buy_base": 1807957.0, "taker_buy_quote": 61999.73117 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.03434, "high": 0.03444, "low": 0.03209, "close": 0.03209, "volume": 38948415.0, "close_time": 1772261999999, "quote_volume": 1292652.74071, "trades": 9876, "taker_buy_base": 16039686.0, "taker_buy_quote": 529829.73462 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0321, "high": 0.033, "low": 0.03179, "close": 0.03222, "volume": 17924193.0, "close_time": 1772265599999, "quote_volume": 577298.76205, "trades": 4748, "taker_buy_base": 8596283.0, "taker_buy_quote": 277023.58694 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.03221, "high": 0.03232, "low": 0.03172, "close": 0.0318, "volume": 7099228.0, "close_time": 1772269199999, "quote_volume": 226807.5376, "trades": 2129, "taker_buy_base": 3325282.0, "taker_buy_quote": 106351.94929 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.03181, "high": 0.0319, "low": 0.03149, "close": 0.03151, "volume": 4971431.0, "close_time": 1772272799999, "quote_volume": 157500.1604, "trades": 1568, "taker_buy_base": 3215454.0, "taker_buy_quote": 101872.28783 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0315, "high": 0.03168, "low": 0.03115, "close": 0.03161, "volume": 7073648.0, "close_time": 1772276399999, "quote_volume": 222142.34107, "trades": 2203, "taker_buy_base": 3103754.0, "taker_buy_quote": 97442.38624 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.03161, "high": 0.03188, "low": 0.03153, "close": 0.03177, "volume": 3595123.0, "close_time": 1772279999999, "quote_volume": 114063.43292, "trades": 1134, "taker_buy_base": 2167750.0, "taker_buy_quote": 68747.72746 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.03177, "high": 0.03199, "low": 0.03165, "close": 0.03179, "volume": 4368280.0, "close_time": 1772283599999, "quote_volume": 138688.35285, "trades": 1060, "taker_buy_base": 1825253.0, "taker_buy_quote": 57936.40039 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0318, "high": 0.03264, "low": 0.03169, "close": 0.03258, "volume": 7793816.0, "close_time": 1772287199999, "quote_volume": 251260.79312, "trades": 2311, "taker_buy_base": 3399269.0, "taker_buy_quote": 109667.72396 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.03259, "high": 0.03291, "low": 0.03226, "close": 0.03242, "volume": 5068437.0, "close_time": 1772290799999, "quote_volume": 164884.02675, "trades": 2478, "taker_buy_base": 2383050.0, "taker_buy_quote": 77548.415 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.03243, "high": 0.03296, "low": 0.03234, "close": 0.03288, "volume": 6368269.0, "close_time": 1772294399999, "quote_volume": 208062.54696, "trades": 2197, "taker_buy_base": 3478347.0, "taker_buy_quote": 113610.52668 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.03285, "high": 0.03287, "low": 0.03251, "close": 0.03282, "volume": 6937158.0, "close_time": 1772297999999, "quote_volume": 227086.92189, "trades": 1623, "taker_buy_base": 3436907.0, "taker_buy_quote": 112479.72512 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.03282, "high": 0.03332, "low": 0.03262, "close": 0.03329, "volume": 5233485.0, "close_time": 1772301599999, "quote_volume": 172394.97895, "trades": 1831, "taker_buy_base": 2355242.0, "taker_buy_quote": 77579.57687 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.03328, "high": 0.03399, "low": 0.03312, "close": 0.03383, "volume": 4556973.0, "close_time": 1772305199999, "quote_volume": 153133.82233, "trades": 2410, "taker_buy_base": 2049801.0, "taker_buy_quote": 68888.79076 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.03385, "high": 0.03445, "low": 0.03354, "close": 0.03398, "volume": 5066655.0, "close_time": 1772308799999, "quote_volume": 172300.18833, "trades": 2422, "taker_buy_base": 2302612.0, "taker_buy_quote": 78311.20563 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.03397, "high": 0.03427, "low": 0.03383, "close": 0.03412, "volume": 5789345.0, "close_time": 1772312399999, "quote_volume": 197176.70686, "trades": 2795, "taker_buy_base": 2872473.0, "taker_buy_quote": 97825.74523 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.03413, "high": 0.03427, "low": 0.03382, "close": 0.03402, "volume": 4910597.0, "close_time": 1772315999999, "quote_volume": 167192.65766, "trades": 1989, "taker_buy_base": 2286619.0, "taker_buy_quote": 77814.17876 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.03404, "high": 0.03509, "low": 0.03404, "close": 0.03485, "volume": 10026839.0, "close_time": 1772319599999, "quote_volume": 348521.32148, "trades": 2204, "taker_buy_base": 4103765.0, "taker_buy_quote": 142577.93399 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.03485, "high": 0.03485, "low": 0.03449, "close": 0.03466, "volume": 3674290.0, "close_time": 1772323199999, "quote_volume": 127356.5899, "trades": 995, "taker_buy_base": 1310056.0, "taker_buy_quote": 45483.24875 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.03466, "high": 0.03473, "low": 0.03397, "close": 0.03413, "volume": 4519035.0, "close_time": 1772326799999, "quote_volume": 155151.24167, "trades": 1109, "taker_buy_base": 2615494.0, "taker_buy_quote": 89839.68239 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.03412, "high": 0.03488, "low": 0.03379, "close": 0.03447, "volume": 7636832.0, "close_time": 1772330399999, "quote_volume": 262145.82927, "trades": 2247, "taker_buy_base": 3030324.0, "taker_buy_quote": 104009.53148 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.03448, "high": 0.0349, "low": 0.03448, "close": 0.03466, "volume": 5633366.0, "close_time": 1772333999999, "quote_volume": 195535.14911, "trades": 2055, "taker_buy_base": 2540637.0, "taker_buy_quote": 88221.46432 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.03465, "high": 0.03471, "low": 0.0344, "close": 0.03452, "volume": 2536693.0, "close_time": 1772337599999, "quote_volume": 87722.83504, "trades": 928, "taker_buy_base": 1389945.0, "taker_buy_quote": 48100.46858 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.03453, "high": 0.0346, "low": 0.03412, "close": 0.03456, "volume": 4264906.0, "close_time": 1772341199999, "quote_volume": 146438.80819, "trades": 1343, "taker_buy_base": 2123065.0, "taker_buy_quote": 72916.00637 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.03457, "high": 0.03464, "low": 0.03422, "close": 0.03422, "volume": 3419981.0, "close_time": 1772344799999, "quote_volume": 117470.08848, "trades": 1088, "taker_buy_base": 2024845.0, "taker_buy_quote": 69527.44053 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.03423, "high": 0.03427, "low": 0.0338, "close": 0.03391, "volume": 4729219.0, "close_time": 1772348399999, "quote_volume": 160741.35934, "trades": 1271, "taker_buy_base": 1356331.0, "taker_buy_quote": 46155.3922 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.03392, "high": 0.03421, "low": 0.03381, "close": 0.03414, "volume": 4170155.0, "close_time": 1772351999999, "quote_volume": 141718.55337, "trades": 894, "taker_buy_base": 3185538.0, "taker_buy_quote": 108229.12505 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.03416, "high": 0.03417, "low": 0.03348, "close": 0.03353, "volume": 3582751.0, "close_time": 1772355599999, "quote_volume": 120848.59912, "trades": 1109, "taker_buy_base": 2102142.0, "taker_buy_quote": 70887.98509 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.03352, "high": 0.03398, "low": 0.03338, "close": 0.03375, "volume": 4140072.0, "close_time": 1772359199999, "quote_volume": 139678.65664, "trades": 1269, "taker_buy_base": 1677317.0, "taker_buy_quote": 56590.6463 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.03374, "high": 0.03418, "low": 0.03372, "close": 0.03405, "volume": 3684445.0, "close_time": 1772362799999, "quote_volume": 125092.04725, "trades": 1017, "taker_buy_base": 2362624.0, "taker_buy_quote": 80231.11297 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.03404, "high": 0.03406, "low": 0.03386, "close": 0.03391, "volume": 2097235.0, "close_time": 1772366399999, "quote_volume": 71192.38331, "trades": 765, "taker_buy_base": 1371101.0, "taker_buy_quote": 46550.73673 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.03391, "high": 0.03407, "low": 0.03367, "close": 0.03373, "volume": 2176655.0, "close_time": 1772369999999, "quote_volume": 73715.30826, "trades": 779, "taker_buy_base": 1445444.0, "taker_buy_quote": 48972.29069 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.03373, "high": 0.03425, "low": 0.03346, "close": 0.03406, "volume": 3491884.0, "close_time": 1772373599999, "quote_volume": 118445.99352, "trades": 1601, "taker_buy_base": 1771617.0, "taker_buy_quote": 60070.09991 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.03408, "high": 0.0343, "low": 0.03367, "close": 0.03382, "volume": 1923610.0, "close_time": 1772377199999, "quote_volume": 65404.91773, "trades": 926, "taker_buy_base": 838297.0, "taker_buy_quote": 28528.31177 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.03381, "high": 0.03406, "low": 0.0338, "close": 0.03384, "volume": 890404.0, "close_time": 1772380799999, "quote_volume": 30223.44499, "trades": 521, "taker_buy_base": 356974.0, "taker_buy_quote": 12119.06368 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.03385, "high": 0.03398, "low": 0.03326, "close": 0.03367, "volume": 12183907.0, "close_time": 1772384399999, "quote_volume": 407487.42425, "trades": 2201, "taker_buy_base": 2068371.0, "taker_buy_quote": 69379.37109 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.03368, "high": 0.03372, "low": 0.03312, "close": 0.03328, "volume": 6740591.0, "close_time": 1772387999999, "quote_volume": 225067.21969, "trades": 2423, "taker_buy_base": 2497718.0, "taker_buy_quote": 83314.42083 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.03329, "high": 0.03363, "low": 0.03324, "close": 0.03331, "volume": 3443112.0, "close_time": 1772391599999, "quote_volume": 114929.48814, "trades": 1141, "taker_buy_base": 2196213.0, "taker_buy_quote": 73278.52956 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.03331, "high": 0.03334, "low": 0.03291, "close": 0.03304, "volume": 2243221.0, "close_time": 1772395199999, "quote_volume": 74211.98374, "trades": 815, "taker_buy_base": 1137616.0, "taker_buy_quote": 37659.79462 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.03303, "high": 0.03309, "low": 0.03256, "close": 0.03266, "volume": 3686760.0, "close_time": 1772398799999, "quote_volume": 120663.97102, "trades": 1411, "taker_buy_base": 1731549.0, "taker_buy_quote": 56665.43663 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.03265, "high": 0.03293, "low": 0.03265, "close": 0.03282, "volume": 1601618.0, "close_time": 1772402399999, "quote_volume": 52556.73853, "trades": 705, "taker_buy_base": 791801.0, "taker_buy_quote": 25987.53291 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.03282, "high": 0.03334, "low": 0.03278, "close": 0.03298, "volume": 4601192.0, "close_time": 1772405999999, "quote_volume": 152196.51518, "trades": 1215, "taker_buy_base": 2539859.0, "taker_buy_quote": 84065.74915 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.03297, "high": 0.03346, "low": 0.03291, "close": 0.03322, "volume": 6186483.0, "close_time": 1772409599999, "quote_volume": 205468.00833, "trades": 1650, "taker_buy_base": 1894740.0, "taker_buy_quote": 63002.14922 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.03322, "high": 0.03361, "low": 0.0331, "close": 0.03353, "volume": 1493560.0, "close_time": 1772413199999, "quote_volume": 49896.32491, "trades": 814, "taker_buy_base": 856232.0, "taker_buy_quote": 28634.04419 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.03354, "high": 0.03391, "low": 0.03323, "close": 0.03334, "volume": 3750991.0, "close_time": 1772416799999, "quote_volume": 125788.64349, "trades": 1423, "taker_buy_base": 1875846.0, "taker_buy_quote": 62926.51373 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.03336, "high": 0.03354, "low": 0.03312, "close": 0.03348, "volume": 2274921.0, "close_time": 1772420399999, "quote_volume": 75780.60575, "trades": 879, "taker_buy_base": 1093166.0, "taker_buy_quote": 36441.11306 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.03347, "high": 0.03395, "low": 0.03323, "close": 0.03368, "volume": 3135529.0, "close_time": 1772423999999, "quote_volume": 105673.50624, "trades": 1124, "taker_buy_base": 1891792.0, "taker_buy_quote": 63789.01553 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.03369, "high": 0.03374, "low": 0.03354, "close": 0.03369, "volume": 2240730.0, "close_time": 1772427599999, "quote_volume": 75371.78932, "trades": 705, "taker_buy_base": 918695.0, "taker_buy_quote": 30908.8574 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.03369, "high": 0.03398, "low": 0.03346, "close": 0.03378, "volume": 3644385.0, "close_time": 1772431199999, "quote_volume": 123120.99495, "trades": 1101, "taker_buy_base": 1966122.0, "taker_buy_quote": 66452.55979 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.03377, "high": 0.0338, "low": 0.03332, "close": 0.03337, "volume": 3308516.0, "close_time": 1772434799999, "quote_volume": 110821.45406, "trades": 1406, "taker_buy_base": 1354364.0, "taker_buy_quote": 45387.88923 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.03336, "high": 0.03345, "low": 0.03303, "close": 0.0333, "volume": 1642797.0, "close_time": 1772438399999, "quote_volume": 54556.75907, "trades": 833, "taker_buy_base": 971983.0, "taker_buy_quote": 32274.24774 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0333, "high": 0.03347, "low": 0.0331, "close": 0.0334, "volume": 5615935.0, "close_time": 1772441999999, "quote_volume": 186828.13177, "trades": 1747, "taker_buy_base": 3126617.0, "taker_buy_quote": 103976.68878 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.03339, "high": 0.03362, "low": 0.03337, "close": 0.03347, "volume": 1685721.0, "close_time": 1772445599999, "quote_volume": 56467.65469, "trades": 976, "taker_buy_base": 875802.0, "taker_buy_quote": 29342.77957 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.03347, "high": 0.03354, "low": 0.0333, "close": 0.03345, "volume": 2900242.0, "close_time": 1772449199999, "quote_volume": 96905.4769, "trades": 871, "taker_buy_base": 1934826.0, "taker_buy_quote": 64632.59348 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.03345, "high": 0.03373, "low": 0.03333, "close": 0.0336, "volume": 2017650.0, "close_time": 1772452799999, "quote_volume": 67568.05142, "trades": 794, "taker_buy_base": 1217979.0, "taker_buy_quote": 40790.93314 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0336, "high": 0.03363, "low": 0.0334, "close": 0.03353, "volume": 3537882.0, "close_time": 1772456399999, "quote_volume": 118428.94699, "trades": 1842, "taker_buy_base": 804631.0, "taker_buy_quote": 26942.47264 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.03353, "high": 0.03386, "low": 0.03345, "close": 0.03366, "volume": 3179620.0, "close_time": 1772459999999, "quote_volume": 107104.89296, "trades": 947, "taker_buy_base": 1752085.0, "taker_buy_quote": 59016.52443 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.03365, "high": 0.03546, "low": 0.03362, "close": 0.0351, "volume": 16627833.0, "close_time": 1772463599999, "quote_volume": 577328.0942, "trades": 5561, "taker_buy_base": 10759186.0, "taker_buy_quote": 374107.07823 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.03511, "high": 0.03544, "low": 0.03482, "close": 0.03518, "volume": 12598890.0, "close_time": 1772467199999, "quote_volume": 442703.35094, "trades": 3799, "taker_buy_base": 4911926.0, "taker_buy_quote": 172553.65706 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.03519, "high": 0.03544, "low": 0.03497, "close": 0.03525, "volume": 6711687.0, "close_time": 1772470799999, "quote_volume": 236252.82878, "trades": 2606, "taker_buy_base": 3253367.0, "taker_buy_quote": 114585.55246 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.03527, "high": 0.03533, "low": 0.03482, "close": 0.03515, "volume": 2471455.0, "close_time": 1772474399999, "quote_volume": 86642.51564, "trades": 1222, "taker_buy_base": 1109880.0, "taker_buy_quote": 38906.54212 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.03514, "high": 0.03525, "low": 0.03486, "close": 0.0349, "volume": 3364699.0, "close_time": 1772477999999, "quote_volume": 118028.03614, "trades": 1317, "taker_buy_base": 1942435.0, "taker_buy_quote": 68239.89456 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.03489, "high": 0.03509, "low": 0.03468, "close": 0.03509, "volume": 2942542.0, "close_time": 1772481599999, "quote_volume": 102569.41454, "trades": 1379, "taker_buy_base": 1712415.0, "taker_buy_quote": 59680.4893 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.03508, "high": 0.0353, "low": 0.0348, "close": 0.03512, "volume": 2568441.0, "close_time": 1772485199999, "quote_volume": 90225.30666, "trades": 1179, "taker_buy_base": 1286227.0, "taker_buy_quote": 45201.59162 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.03512, "high": 0.03512, "low": 0.03488, "close": 0.03504, "volume": 1850727.0, "close_time": 1772488799999, "quote_volume": 64775.57693, "trades": 903, "taker_buy_base": 703609.0, "taker_buy_quote": 24635.47336 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.03504, "high": 0.03516, "low": 0.03493, "close": 0.03508, "volume": 919560.0, "close_time": 1772492399999, "quote_volume": 32231.78723, "trades": 313, "taker_buy_base": 447044.0, "taker_buy_quote": 15674.52612 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0351, "high": 0.03511, "low": 0.03438, "close": 0.0345, "volume": 6757463.0, "close_time": 1772495999999, "quote_volume": 234389.2865, "trades": 1292, "taker_buy_base": 2291378.0, "taker_buy_quote": 79278.08969 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.03451, "high": 0.03479, "low": 0.03438, "close": 0.03478, "volume": 2327855.0, "close_time": 1772499599999, "quote_volume": 80381.79441, "trades": 1175, "taker_buy_base": 1299779.0, "taker_buy_quote": 44894.35254 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.03479, "high": 0.03502, "low": 0.03468, "close": 0.03484, "volume": 1941833.0, "close_time": 1772503199999, "quote_volume": 67711.0217, "trades": 1100, "taker_buy_base": 1270453.0, "taker_buy_quote": 44302.84114 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.03484, "high": 0.03511, "low": 0.03465, "close": 0.03493, "volume": 4954380.0, "close_time": 1772506799999, "quote_volume": 172735.68108, "trades": 1523, "taker_buy_base": 2772904.0, "taker_buy_quote": 96748.7497 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.03494, "high": 0.03522, "low": 0.03474, "close": 0.03522, "volume": 1933718.0, "close_time": 1772510399999, "quote_volume": 67648.83601, "trades": 914, "taker_buy_base": 1001306.0, "taker_buy_quote": 35044.12012 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.03523, "high": 0.03532, "low": 0.03488, "close": 0.03506, "volume": 3561642.0, "close_time": 1772513999999, "quote_volume": 125189.50477, "trades": 914, "taker_buy_base": 1395299.0, "taker_buy_quote": 48950.28657 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.03505, "high": 0.03547, "low": 0.03504, "close": 0.03529, "volume": 5677017.0, "close_time": 1772517599999, "quote_volume": 200487.65322, "trades": 1345, "taker_buy_base": 3550870.0, "taker_buy_quote": 125436.35438 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0353, "high": 0.03577, "low": 0.03517, "close": 0.03574, "volume": 2748663.0, "close_time": 1772521199999, "quote_volume": 97300.13948, "trades": 1248, "taker_buy_base": 1320022.0, "taker_buy_quote": 46733.68955 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.03573, "high": 0.03655, "low": 0.03562, "close": 0.03642, "volume": 12708031.0, "close_time": 1772524799999, "quote_volume": 458339.97427, "trades": 4316, "taker_buy_base": 5755406.0, "taker_buy_quote": 207723.52284 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.03641, "high": 0.03674, "low": 0.03599, "close": 0.03628, "volume": 15273020.0, "close_time": 1772528399999, "quote_volume": 554323.31948, "trades": 4963, "taker_buy_base": 8274153.0, "taker_buy_quote": 300184.88097 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.03628, "high": 0.03706, "low": 0.03547, "close": 0.03605, "volume": 37984478.0, "close_time": 1772531999999, "quote_volume": 1380578.70381, "trades": 10049, "taker_buy_base": 15362960.0, "taker_buy_quote": 558678.81997 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.03605, "high": 0.03626, "low": 0.03556, "close": 0.03589, "volume": 10943484.0, "close_time": 1772535599999, "quote_volume": 394341.23759, "trades": 5556, "taker_buy_base": 5375831.0, "taker_buy_quote": 193699.92476 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.03591, "high": 0.03687, "low": 0.03568, "close": 0.03686, "volume": 12045148.0, "close_time": 1772539199999, "quote_volume": 436200.96824, "trades": 4749, "taker_buy_base": 6080869.0, "taker_buy_quote": 220312.8713 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.03686, "high": 0.0372, "low": 0.0363, "close": 0.03662, "volume": 11330459.0, "close_time": 1772542799999, "quote_volume": 417334.30025, "trades": 5443, "taker_buy_base": 5405660.0, "taker_buy_quote": 199085.37012 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.03663, "high": 0.03666, "low": 0.03552, "close": 0.0357, "volume": 7166093.0, "close_time": 1772546399999, "quote_volume": 257455.57283, "trades": 4138, "taker_buy_base": 3134590.0, "taker_buy_quote": 112644.63954 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.03568, "high": 0.03596, "low": 0.03522, "close": 0.03534, "volume": 9096300.0, "close_time": 1772549999999, "quote_volume": 323102.98211, "trades": 3788, "taker_buy_base": 4236515.0, "taker_buy_quote": 150546.24048 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.03533, "high": 0.0361, "low": 0.03528, "close": 0.03608, "volume": 5031201.0, "close_time": 1772553599999, "quote_volume": 179130.20574, "trades": 2597, "taker_buy_base": 2641984.0, "taker_buy_quote": 94087.90264 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0361, "high": 0.03659, "low": 0.0358, "close": 0.03624, "volume": 6129087.0, "close_time": 1772557199999, "quote_volume": 221953.39585, "trades": 3227, "taker_buy_base": 2782542.0, "taker_buy_quote": 100816.58881 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.03625, "high": 0.03697, "low": 0.03589, "close": 0.03692, "volume": 8047259.0, "close_time": 1772560799999, "quote_volume": 292103.82795, "trades": 2952, "taker_buy_base": 3962913.0, "taker_buy_quote": 144087.37103 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.03693, "high": 0.03709, "low": 0.03661, "close": 0.03686, "volume": 3380153.0, "close_time": 1772564399999, "quote_volume": 124661.54407, "trades": 1580, "taker_buy_base": 1634747.0, "taker_buy_quote": 60257.21857 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.03687, "high": 0.03702, "low": 0.03631, "close": 0.03658, "volume": 2866356.0, "close_time": 1772567999999, "quote_volume": 105054.52157, "trades": 1638, "taker_buy_base": 1239632.0, "taker_buy_quote": 45446.27459 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.03658, "high": 0.03704, "low": 0.03645, "close": 0.03689, "volume": 6104039.0, "close_time": 1772571599999, "quote_volume": 224515.15185, "trades": 1573, "taker_buy_base": 3395039.0, "taker_buy_quote": 124909.86569 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.03691, "high": 0.03696, "low": 0.03654, "close": 0.03681, "volume": 2328600.0, "close_time": 1772575199999, "quote_volume": 85611.73233, "trades": 955, "taker_buy_base": 1092052.0, "taker_buy_quote": 40131.0433 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0368, "high": 0.03695, "low": 0.03662, "close": 0.03687, "volume": 1425956.0, "close_time": 1772578799999, "quote_volume": 52475.4999, "trades": 479, "taker_buy_base": 619009.0, "taker_buy_quote": 22779.20071 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.03688, "high": 0.03713, "low": 0.03645, "close": 0.03658, "volume": 4489318.0, "close_time": 1772582399999, "quote_volume": 165405.24387, "trades": 1122, "taker_buy_base": 2142797.0, "taker_buy_quote": 78915.93188 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.03657, "high": 0.03725, "low": 0.03654, "close": 0.0371, "volume": 5934413.0, "close_time": 1772585999999, "quote_volume": 219591.56177, "trades": 1613, "taker_buy_base": 2367584.0, "taker_buy_quote": 87499.15384 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.03709, "high": 0.03735, "low": 0.03679, "close": 0.03704, "volume": 5746362.0, "close_time": 1772589599999, "quote_volume": 213011.93217, "trades": 1821, "taker_buy_base": 3328768.0, "taker_buy_quote": 123386.78977 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.03704, "high": 0.03726, "low": 0.03658, "close": 0.03723, "volume": 4119649.0, "close_time": 1772593199999, "quote_volume": 152312.24918, "trades": 1439, "taker_buy_base": 1931782.0, "taker_buy_quote": 71425.21337 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.03722, "high": 0.03726, "low": 0.03634, "close": 0.03671, "volume": 9000414.0, "close_time": 1772596799999, "quote_volume": 331295.50904, "trades": 2159, "taker_buy_base": 3190089.0, "taker_buy_quote": 117315.61629 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0367, "high": 0.03676, "low": 0.0361, "close": 0.03625, "volume": 3441449.0, "close_time": 1772600399999, "quote_volume": 125023.28312, "trades": 1480, "taker_buy_base": 1737762.0, "taker_buy_quote": 63111.75866 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.03624, "high": 0.03625, "low": 0.03571, "close": 0.03588, "volume": 5708427.0, "close_time": 1772603999999, "quote_volume": 205370.39779, "trades": 1288, "taker_buy_base": 3207566.0, "taker_buy_quote": 115433.35727 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.03587, "high": 0.03632, "low": 0.03561, "close": 0.03607, "volume": 5763415.0, "close_time": 1772607599999, "quote_volume": 207838.49201, "trades": 1220, "taker_buy_base": 2660590.0, "taker_buy_quote": 95855.05958 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.03608, "high": 0.03641, "low": 0.03608, "close": 0.03636, "volume": 2691060.0, "close_time": 1772611199999, "quote_volume": 97546.85836, "trades": 1057, "taker_buy_base": 1488320.0, "taker_buy_quote": 53922.4367 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.03635, "high": 0.03702, "low": 0.03617, "close": 0.03693, "volume": 6115544.0, "close_time": 1772614799999, "quote_volume": 223801.00995, "trades": 1798, "taker_buy_base": 3058933.0, "taker_buy_quote": 111977.65659 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.03691, "high": 0.03713, "low": 0.03676, "close": 0.03693, "volume": 7820089.0, "close_time": 1772618399999, "quote_volume": 288732.36951, "trades": 2001, "taker_buy_base": 4840825.0, "taker_buy_quote": 178790.01592 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.03695, "high": 0.03727, "low": 0.03679, "close": 0.03715, "volume": 8727822.0, "close_time": 1772621999999, "quote_volume": 323268.12769, "trades": 1993, "taker_buy_base": 5152438.0, "taker_buy_quote": 190710.44826 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.03716, "high": 0.03739, "low": 0.03674, "close": 0.03729, "volume": 3894791.0, "close_time": 1772625599999, "quote_volume": 144626.36777, "trades": 1349, "taker_buy_base": 2001911.0, "taker_buy_quote": 74446.71233 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.03729, "high": 0.03742, "low": 0.0365, "close": 0.03652, "volume": 10691739.0, "close_time": 1772629199999, "quote_volume": 394490.96318, "trades": 2915, "taker_buy_base": 3977264.0, "taker_buy_quote": 146676.05943 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.03652, "high": 0.03708, "low": 0.03637, "close": 0.03706, "volume": 5304119.0, "close_time": 1772632799999, "quote_volume": 195303.22531, "trades": 1510, "taker_buy_base": 2500652.0, "taker_buy_quote": 92001.4569 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.03705, "high": 0.03747, "low": 0.03692, "close": 0.03718, "volume": 8382922.0, "close_time": 1772636399999, "quote_volume": 311774.45878, "trades": 2619, "taker_buy_base": 4972169.0, "taker_buy_quote": 185006.72734 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.03719, "high": 0.03803, "low": 0.03699, "close": 0.03793, "volume": 10763671.0, "close_time": 1772639999999, "quote_volume": 403787.0245, "trades": 2603, "taker_buy_base": 6150365.0, "taker_buy_quote": 230624.69589 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.03792, "high": 0.0382, "low": 0.03755, "close": 0.03761, "volume": 18587247.0, "close_time": 1772643599999, "quote_volume": 704034.42003, "trades": 4634, "taker_buy_base": 10578238.0, "taker_buy_quote": 400987.63328 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.03761, "high": 0.03827, "low": 0.0376, "close": 0.03801, "volume": 4899890.0, "close_time": 1772647199999, "quote_volume": 186096.94286, "trades": 1803, "taker_buy_base": 2655014.0, "taker_buy_quote": 100890.29653 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.03802, "high": 0.0381, "low": 0.03772, "close": 0.03797, "volume": 4319763.0, "close_time": 1772650799999, "quote_volume": 163675.28586, "trades": 2034, "taker_buy_base": 2233125.0, "taker_buy_quote": 84619.47285 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.03796, "high": 0.03799, "low": 0.03772, "close": 0.03777, "volume": 2913918.0, "close_time": 1772654399999, "quote_volume": 110274.36975, "trades": 1528, "taker_buy_base": 1709497.0, "taker_buy_quote": 64714.48622 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.03777, "high": 0.03781, "low": 0.03729, "close": 0.03735, "volume": 3903122.0, "close_time": 1772657999999, "quote_volume": 146367.19327, "trades": 1910, "taker_buy_base": 1471680.0, "taker_buy_quote": 55231.72637 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.03735, "high": 0.0374, "low": 0.03707, "close": 0.03718, "volume": 2298911.0, "close_time": 1772661599999, "quote_volume": 85568.09285, "trades": 1254, "taker_buy_base": 816390.0, "taker_buy_quote": 30386.12081 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0372, "high": 0.03732, "low": 0.03693, "close": 0.03705, "volume": 1739684.0, "close_time": 1772665199999, "quote_volume": 64490.78196, "trades": 655, "taker_buy_base": 760525.0, "taker_buy_quote": 28209.9269 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.03701, "high": 0.03757, "low": 0.03689, "close": 0.03751, "volume": 2662965.0, "close_time": 1772668799999, "quote_volume": 99099.38122, "trades": 1570, "taker_buy_base": 1647470.0, "taker_buy_quote": 61301.06839 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.03752, "high": 0.03764, "low": 0.03723, "close": 0.03762, "volume": 3363570.0, "close_time": 1772672399999, "quote_volume": 125962.9235, "trades": 1451, "taker_buy_base": 1432375.0, "taker_buy_quote": 53631.60732 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.03761, "high": 0.03806, "low": 0.03758, "close": 0.03793, "volume": 4478453.0, "close_time": 1772675999999, "quote_volume": 169426.1399, "trades": 1868, "taker_buy_base": 2496216.0, "taker_buy_quote": 94431.16263 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.03794, "high": 0.03811, "low": 0.03775, "close": 0.03802, "volume": 3406398.0, "close_time": 1772679599999, "quote_volume": 129234.63233, "trades": 1818, "taker_buy_base": 1390110.0, "taker_buy_quote": 52769.2625 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.03803, "high": 0.03839, "low": 0.03787, "close": 0.03838, "volume": 7503092.0, "close_time": 1772683199999, "quote_volume": 286209.49952, "trades": 2338, "taker_buy_base": 3996838.0, "taker_buy_quote": 152502.01867 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.03839, "high": 0.03845, "low": 0.03814, "close": 0.0384, "volume": 4468249.0, "close_time": 1772686799999, "quote_volume": 171099.08977, "trades": 2187, "taker_buy_base": 2152019.0, "taker_buy_quote": 82426.18155 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0384, "high": 0.03867, "low": 0.03804, "close": 0.03857, "volume": 6215648.0, "close_time": 1772690399999, "quote_volume": 238836.86059, "trades": 2681, "taker_buy_base": 3211714.0, "taker_buy_quote": 123550.80345 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.03858, "high": 0.03892, "low": 0.03844, "close": 0.0389, "volume": 7947434.0, "close_time": 1772693999999, "quote_volume": 307823.35816, "trades": 3194, "taker_buy_base": 4757650.0, "taker_buy_quote": 184354.46301 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0389, "high": 0.03892, "low": 0.0383, "close": 0.03861, "volume": 16912382.0, "close_time": 1772697599999, "quote_volume": 652745.5035, "trades": 3300, "taker_buy_base": 10396055.0, "taker_buy_quote": 401140.41417 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.03861, "high": 0.03872, "low": 0.03835, "close": 0.0386, "volume": 6083936.0, "close_time": 1772701199999, "quote_volume": 234353.03764, "trades": 1718, "taker_buy_base": 3280450.0, "taker_buy_quote": 126384.43494 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.03861, "high": 0.0389, "low": 0.03845, "close": 0.03854, "volume": 6444008.0, "close_time": 1772704799999, "quote_volume": 249467.17461, "trades": 1926, "taker_buy_base": 4204809.0, "taker_buy_quote": 162818.44363 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.03853, "high": 0.03895, "low": 0.03846, "close": 0.03892, "volume": 6545093.0, "close_time": 1772708399999, "quote_volume": 253081.69697, "trades": 1901, "taker_buy_base": 3491962.0, "taker_buy_quote": 135269.6421 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.03893, "high": 0.039, "low": 0.03817, "close": 0.03849, "volume": 10235968.0, "close_time": 1772711999999, "quote_volume": 396017.51535, "trades": 2795, "taker_buy_base": 4535745.0, "taker_buy_quote": 175389.90177 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.03849, "high": 0.0385, "low": 0.03798, "close": 0.0381, "volume": 3924286.0, "close_time": 1772715599999, "quote_volume": 149857.66813, "trades": 1263, "taker_buy_base": 1549054.0, "taker_buy_quote": 59147.02464 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0381, "high": 0.03842, "low": 0.03787, "close": 0.03832, "volume": 4682896.0, "close_time": 1772719199999, "quote_volume": 178376.38299, "trades": 1750, "taker_buy_base": 2695905.0, "taker_buy_quote": 102699.25912 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.03831, "high": 0.03878, "low": 0.03811, "close": 0.03869, "volume": 4550057.0, "close_time": 1772722799999, "quote_volume": 174911.1517, "trades": 2489, "taker_buy_base": 2583520.0, "taker_buy_quote": 99288.46971 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0387, "high": 0.03875, "low": 0.03777, "close": 0.03803, "volume": 14255856.0, "close_time": 1772726399999, "quote_volume": 542719.59215, "trades": 4168, "taker_buy_base": 5305239.0, "taker_buy_quote": 202202.14207 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.03803, "high": 0.03803, "low": 0.03743, "close": 0.03781, "volume": 6400989.0, "close_time": 1772729999999, "quote_volume": 241225.96208, "trades": 2527, "taker_buy_base": 3534049.0, "taker_buy_quote": 133183.83061 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.03782, "high": 0.03784, "low": 0.03734, "close": 0.03741, "volume": 4321087.0, "close_time": 1772733599999, "quote_volume": 162089.01071, "trades": 1720, "taker_buy_base": 1404590.0, "taker_buy_quote": 52709.35916 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.03742, "high": 0.03775, "low": 0.03736, "close": 0.03768, "volume": 2476006.0, "close_time": 1772737199999, "quote_volume": 93002.19929, "trades": 1089, "taker_buy_base": 1009980.0, "taker_buy_quote": 37916.39402 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.03769, "high": 0.03789, "low": 0.0376, "close": 0.03771, "volume": 1814470.0, "close_time": 1772740799999, "quote_volume": 68485.9469, "trades": 1033, "taker_buy_base": 763960.0, "taker_buy_quote": 28857.28936 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0377, "high": 0.03809, "low": 0.0377, "close": 0.03798, "volume": 1233074.0, "close_time": 1772744399999, "quote_volume": 46777.48935, "trades": 975, "taker_buy_base": 760514.0, "taker_buy_quote": 28842.8156 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.03799, "high": 0.03812, "low": 0.03755, "close": 0.03771, "volume": 2575019.0, "close_time": 1772747999999, "quote_volume": 97315.39442, "trades": 1149, "taker_buy_base": 519815.0, "taker_buy_quote": 19654.13186 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.03772, "high": 0.03781, "low": 0.03753, "close": 0.03762, "volume": 2443022.0, "close_time": 1772751599999, "quote_volume": 92005.66259, "trades": 691, "taker_buy_base": 833060.0, "taker_buy_quote": 31377.56621 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.03762, "high": 0.03762, "low": 0.03695, "close": 0.03711, "volume": 3764541.0, "close_time": 1772755199999, "quote_volume": 140006.35259, "trades": 1415, "taker_buy_base": 1230206.0, "taker_buy_quote": 45796.66035 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.03711, "high": 0.03732, "low": 0.03687, "close": 0.03704, "volume": 7688288.0, "close_time": 1772758799999, "quote_volume": 285434.67535, "trades": 1585, "taker_buy_base": 3032142.0, "taker_buy_quote": 112581.73569 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.03705, "high": 0.03727, "low": 0.03675, "close": 0.03716, "volume": 3026177.0, "close_time": 1772762399999, "quote_volume": 111966.93914, "trades": 1401, "taker_buy_base": 1405302.0, "taker_buy_quote": 51996.01033 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.03716, "high": 0.0375, "low": 0.03712, "close": 0.03737, "volume": 3434621.0, "close_time": 1772765999999, "quote_volume": 128368.38192, "trades": 950, "taker_buy_base": 2573341.0, "taker_buy_quote": 96208.82709 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.03737, "high": 0.03777, "low": 0.03733, "close": 0.03738, "volume": 4523861.0, "close_time": 1772769599999, "quote_volume": 169712.75129, "trades": 1483, "taker_buy_base": 1391375.0, "taker_buy_quote": 52226.41603 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.03737, "high": 0.03749, "low": 0.03712, "close": 0.03732, "volume": 2460941.0, "close_time": 1772773199999, "quote_volume": 91790.70433, "trades": 1488, "taker_buy_base": 884921.0, "taker_buy_quote": 33004.55423 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.03734, "high": 0.03752, "low": 0.03704, "close": 0.03743, "volume": 4903374.0, "close_time": 1772776799999, "quote_volume": 182941.45345, "trades": 3526, "taker_buy_base": 1480305.0, "taker_buy_quote": 55234.40283 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.03742, "high": 0.0378, "low": 0.03732, "close": 0.03757, "volume": 6799005.0, "close_time": 1772780399999, "quote_volume": 255216.74574, "trades": 4578, "taker_buy_base": 1844874.0, "taker_buy_quote": 69278.09883 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.03756, "high": 0.03776, "low": 0.0374, "close": 0.03776, "volume": 5683026.0, "close_time": 1772783999999, "quote_volume": 213478.2454, "trades": 4410, "taker_buy_base": 1399384.0, "taker_buy_quote": 52637.34413 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.03775, "high": 0.03782, "low": 0.03743, "close": 0.0375, "volume": 10889038.0, "close_time": 1772787599999, "quote_volume": 409399.06539, "trades": 5881, "taker_buy_base": 2712383.0, "taker_buy_quote": 101983.03251 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0375, "high": 0.03751, "low": 0.03703, "close": 0.03726, "volume": 7193190.0, "close_time": 1772791199999, "quote_volume": 267877.28207, "trades": 5415, "taker_buy_base": 1961556.0, "taker_buy_quote": 72975.69722 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.03726, "high": 0.03745, "low": 0.03713, "close": 0.03728, "volume": 1887477.0, "close_time": 1772794799999, "quote_volume": 70382.91163, "trades": 891, "taker_buy_base": 756664.0, "taker_buy_quote": 28210.67189 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.03727, "high": 0.03731, "low": 0.03684, "close": 0.03688, "volume": 3173466.0, "close_time": 1772798399999, "quote_volume": 117689.64979, "trades": 881, "taker_buy_base": 1708397.0, "taker_buy_quote": 63406.52031 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.03688, "high": 0.0369, "low": 0.03655, "close": 0.0368, "volume": 4065755.0, "close_time": 1772801999999, "quote_volume": 149250.26732, "trades": 1207, "taker_buy_base": 1947482.0, "taker_buy_quote": 71436.88547 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.03679, "high": 0.037, "low": 0.03618, "close": 0.03621, "volume": 7027937.0, "close_time": 1772805599999, "quote_volume": 257369.01831, "trades": 2989, "taker_buy_base": 2679723.0, "taker_buy_quote": 98284.29197 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.03622, "high": 0.03647, "low": 0.03597, "close": 0.03615, "volume": 9685558.0, "close_time": 1772809199999, "quote_volume": 350575.31664, "trades": 3772, "taker_buy_base": 4563793.0, "taker_buy_quote": 165322.63075 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.03616, "high": 0.0364, "low": 0.03563, "close": 0.03585, "volume": 7742674.0, "close_time": 1772812799999, "quote_volume": 278463.08653, "trades": 2397, "taker_buy_base": 4375148.0, "taker_buy_quote": 157468.40405 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.03583, "high": 0.03601, "low": 0.03561, "close": 0.03565, "volume": 5098292.0, "close_time": 1772816399999, "quote_volume": 182445.1973, "trades": 1494, "taker_buy_base": 1434757.0, "taker_buy_quote": 51355.33081 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.03563, "high": 0.03579, "low": 0.03542, "close": 0.03567, "volume": 2038579.0, "close_time": 1772819999999, "quote_volume": 72613.16762, "trades": 1089, "taker_buy_base": 1100733.0, "taker_buy_quote": 39216.13148 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.03566, "high": 0.0363, "low": 0.03566, "close": 0.03618, "volume": 3726639.0, "close_time": 1772823599999, "quote_volume": 134484.25326, "trades": 1283, "taker_buy_base": 2010710.0, "taker_buy_quote": 72575.27373 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.03619, "high": 0.03634, "low": 0.03608, "close": 0.03631, "volume": 3126009.0, "close_time": 1772827199999, "quote_volume": 113294.28272, "trades": 1504, "taker_buy_base": 1575339.0, "taker_buy_quote": 57103.58203 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0363, "high": 0.03637, "low": 0.03602, "close": 0.03631, "volume": 1954865.0, "close_time": 1772830799999, "quote_volume": 70816.52847, "trades": 957, "taker_buy_base": 1070855.0, "taker_buy_quote": 38809.38792 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.03633, "high": 0.0364, "low": 0.03612, "close": 0.03627, "volume": 1124711.0, "close_time": 1772834399999, "quote_volume": 40752.99666, "trades": 846, "taker_buy_base": 468229.0, "taker_buy_quote": 16972.06597 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.03626, "high": 0.03657, "low": 0.03616, "close": 0.03654, "volume": 898488.0, "close_time": 1772837999999, "quote_volume": 32684.11791, "trades": 544, "taker_buy_base": 479434.0, "taker_buy_quote": 17431.91822 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.03655, "high": 0.03655, "low": 0.03628, "close": 0.0364, "volume": 1705426.0, "close_time": 1772841599999, "quote_volume": 62035.98458, "trades": 715, "taker_buy_base": 408262.0, "taker_buy_quote": 14856.58391 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.03641, "high": 0.03652, "low": 0.0362, "close": 0.03638, "volume": 2032179.0, "close_time": 1772845199999, "quote_volume": 73932.1387, "trades": 720, "taker_buy_base": 1414218.0, "taker_buy_quote": 51448.94325 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.03637, "high": 0.03637, "low": 0.0361, "close": 0.03616, "volume": 695892.0, "close_time": 1772848799999, "quote_volume": 25205.66304, "trades": 413, "taker_buy_base": 416721.0, "taker_buy_quote": 15100.5826 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.03615, "high": 0.03615, "low": 0.03594, "close": 0.03598, "volume": 2760624.0, "close_time": 1772852399999, "quote_volume": 99423.49298, "trades": 557, "taker_buy_base": 960228.0, "taker_buy_quote": 34605.25918 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.03598, "high": 0.03606, "low": 0.03565, "close": 0.03565, "volume": 1549168.0, "close_time": 1772855999999, "quote_volume": 55467.42558, "trades": 490, "taker_buy_base": 682895.0, "taker_buy_quote": 24469.91561 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.03565, "high": 0.03585, "low": 0.03546, "close": 0.03559, "volume": 3755195.0, "close_time": 1772859599999, "quote_volume": 133687.62557, "trades": 847, "taker_buy_base": 1366256.0, "taker_buy_quote": 48683.1099 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.03561, "high": 0.03574, "low": 0.03556, "close": 0.03562, "volume": 573298.0, "close_time": 1772863199999, "quote_volume": 20440.02094, "trades": 428, "taker_buy_base": 426483.0, "taker_buy_quote": 15208.92779 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.03561, "high": 0.03566, "low": 0.03546, "close": 0.03556, "volume": 1145523.0, "close_time": 1772866799999, "quote_volume": 40763.55869, "trades": 638, "taker_buy_base": 561106.0, "taker_buy_quote": 19970.14272 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.03555, "high": 0.03574, "low": 0.03546, "close": 0.03569, "volume": 1309513.0, "close_time": 1772870399999, "quote_volume": 46635.50304, "trades": 759, "taker_buy_base": 702531.0, "taker_buy_quote": 25026.30385 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.03569, "high": 0.0362, "low": 0.03569, "close": 0.03599, "volume": 3458092.0, "close_time": 1772873999999, "quote_volume": 124363.67323, "trades": 1500, "taker_buy_base": 2473991.0, "taker_buy_quote": 88958.77968 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.03599, "high": 0.03614, "low": 0.0359, "close": 0.03592, "volume": 2171752.0, "close_time": 1772877599999, "quote_volume": 78141.7623, "trades": 685, "taker_buy_base": 917494.0, "taker_buy_quote": 33011.56102 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.03592, "high": 0.03602, "low": 0.0358, "close": 0.03586, "volume": 4788055.0, "close_time": 1772881199999, "quote_volume": 171666.58173, "trades": 695, "taker_buy_base": 492917.0, "taker_buy_quote": 17705.17852 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.03584, "high": 0.03587, "low": 0.03547, "close": 0.03562, "volume": 2949716.0, "close_time": 1772884799999, "quote_volume": 105017.12222, "trades": 929, "taker_buy_base": 1681572.0, "taker_buy_quote": 59842.61826 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.03562, "high": 0.03565, "low": 0.03491, "close": 0.03496, "volume": 4832918.0, "close_time": 1772888399999, "quote_volume": 170101.24821, "trades": 1648, "taker_buy_base": 2067220.0, "taker_buy_quote": 72719.41445 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.03497, "high": 0.03517, "low": 0.03474, "close": 0.03478, "volume": 3403998.0, "close_time": 1772891999999, "quote_volume": 119081.31235, "trades": 1141, "taker_buy_base": 2233520.0, "taker_buy_quote": 78169.5844 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.03479, "high": 0.03479, "low": 0.03367, "close": 0.03377, "volume": 28646934.0, "close_time": 1772895599999, "quote_volume": 976952.43589, "trades": 4785, "taker_buy_base": 16768413.0, "taker_buy_quote": 571284.79221 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.03378, "high": 0.03406, "low": 0.0337, "close": 0.03386, "volume": 4477512.0, "close_time": 1772899199999, "quote_volume": 151597.44503, "trades": 1580, "taker_buy_base": 1907204.0, "taker_buy_quote": 64636.73101 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.03385, "high": 0.03404, "low": 0.03378, "close": 0.03404, "volume": 4637953.0, "close_time": 1772902799999, "quote_volume": 157399.95924, "trades": 1055, "taker_buy_base": 2887155.0, "taker_buy_quote": 97990.09928 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.03405, "high": 0.03426, "low": 0.03405, "close": 0.03423, "volume": 2688354.0, "close_time": 1772906399999, "quote_volume": 91892.01309, "trades": 667, "taker_buy_base": 1944204.0, "taker_buy_quote": 66454.68057 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.03424, "high": 0.03432, "low": 0.03406, "close": 0.03427, "volume": 2965032.0, "close_time": 1772909999999, "quote_volume": 101369.6142, "trades": 909, "taker_buy_base": 1713163.0, "taker_buy_quote": 58576.95566 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.03428, "high": 0.03429, "low": 0.03382, "close": 0.0339, "volume": 2373418.0, "close_time": 1772913599999, "quote_volume": 80744.69072, "trades": 812, "taker_buy_base": 781161.0, "taker_buy_quote": 26559.75368 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.03392, "high": 0.03413, "low": 0.03391, "close": 0.03409, "volume": 1018946.0, "close_time": 1772917199999, "quote_volume": 34674.5973, "trades": 639, "taker_buy_base": 563563.0, "taker_buy_quote": 19176.848 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.03408, "high": 0.03448, "low": 0.03407, "close": 0.03429, "volume": 3136066.0, "close_time": 1772920799999, "quote_volume": 107686.58277, "trades": 2462, "taker_buy_base": 1754430.0, "taker_buy_quote": 60238.65404 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.03429, "high": 0.03444, "low": 0.03409, "close": 0.03416, "volume": 2161125.0, "close_time": 1772924399999, "quote_volume": 74063.75873, "trades": 585, "taker_buy_base": 1337152.0, "taker_buy_quote": 45868.25626 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.03417, "high": 0.03452, "low": 0.03417, "close": 0.03451, "volume": 996727.0, "close_time": 1772927999999, "quote_volume": 34212.78602, "trades": 476, "taker_buy_base": 584744.0, "taker_buy_quote": 20076.39214 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0345, "high": 0.03479, "low": 0.03437, "close": 0.0345, "volume": 3658695.0, "close_time": 1772931599999, "quote_volume": 126584.86677, "trades": 1428, "taker_buy_base": 2049322.0, "taker_buy_quote": 70920.32485 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.03451, "high": 0.03465, "low": 0.03437, "close": 0.03463, "volume": 1863806.0, "close_time": 1772935199999, "quote_volume": 64369.10458, "trades": 456, "taker_buy_base": 1248872.0, "taker_buy_quote": 43108.85522 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.03462, "high": 0.03484, "low": 0.03437, "close": 0.03445, "volume": 2825135.0, "close_time": 1772938799999, "quote_volume": 97708.98698, "trades": 940, "taker_buy_base": 1499080.0, "taker_buy_quote": 51809.24204 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.03445, "high": 0.03454, "low": 0.03425, "close": 0.03442, "volume": 1567643.0, "close_time": 1772942399999, "quote_volume": 53951.43493, "trades": 805, "taker_buy_base": 944570.0, "taker_buy_quote": 32514.75734 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.03442, "high": 0.03451, "low": 0.03416, "close": 0.03426, "volume": 946533.0, "close_time": 1772945999999, "quote_volume": 32505.59053, "trades": 362, "taker_buy_base": 392182.0, "taker_buy_quote": 13462.15475 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.03426, "high": 0.03453, "low": 0.03416, "close": 0.03428, "volume": 2288971.0, "close_time": 1772949599999, "quote_volume": 78597.80925, "trades": 684, "taker_buy_base": 1397914.0, "taker_buy_quote": 48024.61604 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.03427, "high": 0.03432, "low": 0.03379, "close": 0.03399, "volume": 8351426.0, "close_time": 1772953199999, "quote_volume": 283007.47753, "trades": 1130, "taker_buy_base": 5376271.0, "taker_buy_quote": 181966.76599 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.03398, "high": 0.03421, "low": 0.03398, "close": 0.03406, "volume": 1505876.0, "close_time": 1772956799999, "quote_volume": 51327.92521, "trades": 496, "taker_buy_base": 835953.0, "taker_buy_quote": 28488.57498 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.03408, "high": 0.03442, "low": 0.03397, "close": 0.0344, "volume": 1324568.0, "close_time": 1772960399999, "quote_volume": 45307.12959, "trades": 507, "taker_buy_base": 707891.0, "taker_buy_quote": 24204.91428 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.03441, "high": 0.03518, "low": 0.03436, "close": 0.03506, "volume": 3799095.0, "close_time": 1772963999999, "quote_volume": 132151.6219, "trades": 1180, "taker_buy_base": 2511998.0, "taker_buy_quote": 87455.42027 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.03504, "high": 0.03559, "low": 0.03489, "close": 0.03555, "volume": 4791769.0, "close_time": 1772967599999, "quote_volume": 169195.9899, "trades": 2130, "taker_buy_base": 2434703.0, "taker_buy_quote": 86016.52737 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.03553, "high": 0.03566, "low": 0.03518, "close": 0.03547, "volume": 3746166.0, "close_time": 1772971199999, "quote_volume": 132730.73032, "trades": 1649, "taker_buy_base": 2021211.0, "taker_buy_quote": 71628.59101 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.03548, "high": 0.03609, "low": 0.03538, "close": 0.03589, "volume": 7530753.0, "close_time": 1772974799999, "quote_volume": 269032.65747, "trades": 3070, "taker_buy_base": 3728957.0, "taker_buy_quote": 133257.55564 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.03591, "high": 0.03638, "low": 0.03568, "close": 0.03624, "volume": 6027931.0, "close_time": 1772978399999, "quote_volume": 217089.51933, "trades": 2780, "taker_buy_base": 3329028.0, "taker_buy_quote": 119942.91361 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.03624, "high": 0.03644, "low": 0.03586, "close": 0.03622, "volume": 7845747.0, "close_time": 1772981999999, "quote_volume": 283432.84521, "trades": 3138, "taker_buy_base": 3642735.0, "taker_buy_quote": 131593.21414 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.03622, "high": 0.03652, "low": 0.03596, "close": 0.03636, "volume": 9193933.0, "close_time": 1772985599999, "quote_volume": 333467.86348, "trades": 5265, "taker_buy_base": 5253816.0, "taker_buy_quote": 190522.88762 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.03637, "high": 0.03705, "low": 0.03622, "close": 0.03688, "volume": 19564379.0, "close_time": 1772989199999, "quote_volume": 717972.52237, "trades": 7949, "taker_buy_base": 6567797.0, "taker_buy_quote": 240686.43783 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.03688, "high": 0.03746, "low": 0.03631, "close": 0.03636, "volume": 13274928.0, "close_time": 1772992799999, "quote_volume": 490593.72985, "trades": 6604, "taker_buy_base": 6375499.0, "taker_buy_quote": 235701.30003 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.03636, "high": 0.03663, "low": 0.03574, "close": 0.03598, "volume": 5796448.0, "close_time": 1772996399999, "quote_volume": 209578.68671, "trades": 1907, "taker_buy_base": 2657902.0, "taker_buy_quote": 96301.29571 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.03599, "high": 0.03652, "low": 0.03587, "close": 0.03652, "volume": 2426383.0, "close_time": 1772999999999, "quote_volume": 87998.50809, "trades": 1338, "taker_buy_base": 1322340.0, "taker_buy_quote": 47943.83332 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.03652, "high": 0.03666, "low": 0.03614, "close": 0.03617, "volume": 3658016.0, "close_time": 1773003599999, "quote_volume": 133387.97316, "trades": 1388, "taker_buy_base": 1744640.0, "taker_buy_quote": 63633.24205 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.03616, "high": 0.03623, "low": 0.03589, "close": 0.03613, "volume": 2177080.0, "close_time": 1773007199999, "quote_volume": 78531.78024, "trades": 726, "taker_buy_base": 1161680.0, "taker_buy_quote": 41907.67987 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.03614, "high": 0.03646, "low": 0.03571, "close": 0.03639, "volume": 4655382.0, "close_time": 1773010799999, "quote_volume": 167651.34267, "trades": 2086, "taker_buy_base": 2360603.0, "taker_buy_quote": 85027.48779 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0364, "high": 0.03644, "low": 0.0359, "close": 0.0362, "volume": 3298221.0, "close_time": 1773014399999, "quote_volume": 119398.29684, "trades": 2241, "taker_buy_base": 1384981.0, "taker_buy_quote": 50112.31159 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.03621, "high": 0.03699, "low": 0.0362, "close": 0.03669, "volume": 5877900.0, "close_time": 1773017999999, "quote_volume": 215242.84365, "trades": 2538, "taker_buy_base": 3229811.0, "taker_buy_quote": 118234.17036 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.03671, "high": 0.03709, "low": 0.03649, "close": 0.03681, "volume": 5178497.0, "close_time": 1773021599999, "quote_volume": 190372.56879, "trades": 1783, "taker_buy_base": 3278518.0, "taker_buy_quote": 120474.88208 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0368, "high": 0.03733, "low": 0.03664, "close": 0.03714, "volume": 4000939.0, "close_time": 1773025199999, "quote_volume": 148099.58735, "trades": 1967, "taker_buy_base": 2033183.0, "taker_buy_quote": 75248.05187 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.03713, "high": 0.03847, "low": 0.03713, "close": 0.03812, "volume": 45070699.0, "close_time": 1773028799999, "quote_volume": 1707847.27989, "trades": 8995, "taker_buy_base": 27439151.0, "taker_buy_quote": 1037371.98801 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.03812, "high": 0.03872, "low": 0.03801, "close": 0.03818, "volume": 12848158.0, "close_time": 1773032399999, "quote_volume": 493180.34871, "trades": 4886, "taker_buy_base": 6763817.0, "taker_buy_quote": 259880.13813 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.03817, "high": 0.03852, "low": 0.0378, "close": 0.0382, "volume": 12750916.0, "close_time": 1773035999999, "quote_volume": 486289.65192, "trades": 3179, "taker_buy_base": 6815206.0, "taker_buy_quote": 259865.23316 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.03821, "high": 0.03828, "low": 0.03753, "close": 0.03791, "volume": 11331163.0, "close_time": 1773039599999, "quote_volume": 428643.96442, "trades": 3142, "taker_buy_base": 5779712.0, "taker_buy_quote": 218700.29374 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0379, "high": 0.03804, "low": 0.03754, "close": 0.0378, "volume": 6283515.0, "close_time": 1773043199999, "quote_volume": 237174.9049, "trades": 2533, "taker_buy_base": 2625509.0, "taker_buy_quote": 99137.98425 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.03781, "high": 0.03781, "low": 0.03704, "close": 0.03723, "volume": 8513945.0, "close_time": 1773046799999, "quote_volume": 319318.37161, "trades": 2677, "taker_buy_base": 4355781.0, "taker_buy_quote": 163474.59936 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.03724, "high": 0.03744, "low": 0.03709, "close": 0.03732, "volume": 4208507.0, "close_time": 1773050399999, "quote_volume": 157064.23158, "trades": 1771, "taker_buy_base": 2593087.0, "taker_buy_quote": 96813.25533 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.03732, "high": 0.03735, "low": 0.03705, "close": 0.03714, "volume": 2201122.0, "close_time": 1773053999999, "quote_volume": 81844.50192, "trades": 986, "taker_buy_base": 593114.0, "taker_buy_quote": 22059.05505 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.03714, "high": 0.03763, "low": 0.03704, "close": 0.03738, "volume": 3520911.0, "close_time": 1773057599999, "quote_volume": 131478.77958, "trades": 1714, "taker_buy_base": 1598200.0, "taker_buy_quote": 59660.52778 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0374, "high": 0.03799, "low": 0.0374, "close": 0.03791, "volume": 5874382.0, "close_time": 1773061199999, "quote_volume": 222109.30803, "trades": 2486, "taker_buy_base": 2800101.0, "taker_buy_quote": 105918.25881 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.03792, "high": 0.03853, "low": 0.03791, "close": 0.03844, "volume": 9524076.0, "close_time": 1773064799999, "quote_volume": 364744.07525, "trades": 4182, "taker_buy_base": 5824634.0, "taker_buy_quote": 223101.8639 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.03844, "high": 0.03856, "low": 0.03803, "close": 0.03813, "volume": 3833778.0, "close_time": 1773068399999, "quote_volume": 146920.47173, "trades": 2110, "taker_buy_base": 1744389.0, "taker_buy_quote": 66854.70888 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.03814, "high": 0.03847, "low": 0.03785, "close": 0.03839, "volume": 3195594.0, "close_time": 1773071999999, "quote_volume": 121682.82969, "trades": 1269, "taker_buy_base": 1443873.0, "taker_buy_quote": 55063.79046 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.03839, "high": 0.03951, "low": 0.03834, "close": 0.03843, "volume": 15659147.0, "close_time": 1773075599999, "quote_volume": 609999.31533, "trades": 4575, "taker_buy_base": 8029733.0, "taker_buy_quote": 312962.72668 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.03847, "high": 0.0385, "low": 0.0382, "close": 0.03846, "volume": 4621913.0, "close_time": 1773079199999, "quote_volume": 177096.49246, "trades": 1580, "taker_buy_base": 1836263.0, "taker_buy_quote": 70386.55335 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.03848, "high": 0.03852, "low": 0.03812, "close": 0.03848, "volume": 4772188.0, "close_time": 1773082799999, "quote_volume": 182673.9478, "trades": 1230, "taker_buy_base": 2263212.0, "taker_buy_quote": 86603.60746 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.03849, "high": 0.03894, "low": 0.03822, "close": 0.03838, "volume": 6295993.0, "close_time": 1773086399999, "quote_volume": 242515.7183, "trades": 2083, "taker_buy_base": 2633967.0, "taker_buy_quote": 101608.30607 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.03837, "high": 0.03846, "low": 0.03816, "close": 0.03826, "volume": 2339914.0, "close_time": 1773089999999, "quote_volume": 89555.32157, "trades": 912, "taker_buy_base": 1283344.0, "taker_buy_quote": 49132.19754 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.03827, "high": 0.03836, "low": 0.03812, "close": 0.03823, "volume": 1946665.0, "close_time": 1773093599999, "quote_volume": 74454.15088, "trades": 543, "taker_buy_base": 880964.0, "taker_buy_quote": 33699.90169 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.03825, "high": 0.03863, "low": 0.03823, "close": 0.03842, "volume": 1863707.0, "close_time": 1773097199999, "quote_volume": 71536.62281, "trades": 765, "taker_buy_base": 891386.0, "taker_buy_quote": 34222.72423 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.03838, "high": 0.0388, "low": 0.03832, "close": 0.03855, "volume": 4381648.0, "close_time": 1773100799999, "quote_volume": 169059.27806, "trades": 1207, "taker_buy_base": 1937871.0, "taker_buy_quote": 74799.97348 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.03856, "high": 0.03961, "low": 0.03841, "close": 0.03918, "volume": 8757638.0, "close_time": 1773104399999, "quote_volume": 342791.1147, "trades": 2455, "taker_buy_base": 5141169.0, "taker_buy_quote": 201133.30996 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.03917, "high": 0.03968, "low": 0.03895, "close": 0.03919, "volume": 5652678.0, "close_time": 1773107999999, "quote_volume": 222041.07046, "trades": 2000, "taker_buy_base": 2594421.0, "taker_buy_quote": 101950.64558 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.03918, "high": 0.03999, "low": 0.039, "close": 0.03951, "volume": 7475095.0, "close_time": 1773111599999, "quote_volume": 295158.20816, "trades": 2553, "taker_buy_base": 4474813.0, "taker_buy_quote": 176700.60795 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0395, "high": 0.0405, "low": 0.03942, "close": 0.04002, "volume": 14929519.0, "close_time": 1773115199999, "quote_volume": 597269.07305, "trades": 4150, "taker_buy_base": 7277677.0, "taker_buy_quote": 291453.32688 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04001, "high": 0.04063, "low": 0.03979, "close": 0.04058, "volume": 10038194.0, "close_time": 1773118799999, "quote_volume": 404539.04878, "trades": 3179, "taker_buy_base": 5426764.0, "taker_buy_quote": 218769.84939 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.04058, "high": 0.04073, "low": 0.04013, "close": 0.04032, "volume": 9728127.0, "close_time": 1773122399999, "quote_volume": 393323.63703, "trades": 3084, "taker_buy_base": 5569669.0, "taker_buy_quote": 225183.26992 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.04032, "high": 0.04054, "low": 0.03989, "close": 0.04051, "volume": 5296546.0, "close_time": 1773125999999, "quote_volume": 213236.13898, "trades": 2230, "taker_buy_base": 2756892.0, "taker_buy_quote": 111024.28533 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.04052, "high": 0.04114, "low": 0.04037, "close": 0.04076, "volume": 11826085.0, "close_time": 1773129599999, "quote_volume": 482513.96884, "trades": 3926, "taker_buy_base": 6554873.0, "taker_buy_quote": 267560.76822 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.04076, "high": 0.04079, "low": 0.04021, "close": 0.0405, "volume": 6986724.0, "close_time": 1773133199999, "quote_volume": 282339.10169, "trades": 2886, "taker_buy_base": 3527141.0, "taker_buy_quote": 142529.06017 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.04051, "high": 0.04059, "low": 0.03977, "close": 0.03988, "volume": 10058473.0, "close_time": 1773136799999, "quote_volume": 403061.9253, "trades": 3957, "taker_buy_base": 5000224.0, "taker_buy_quote": 200530.99928 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.03987, "high": 0.04003, "low": 0.03959, "close": 0.03993, "volume": 4459436.0, "close_time": 1773140399999, "quote_volume": 177531.8614, "trades": 1786, "taker_buy_base": 2604638.0, "taker_buy_quote": 103690.51012 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.03994, "high": 0.03998, "low": 0.03959, "close": 0.03994, "volume": 3555003.0, "close_time": 1773143999999, "quote_volume": 141430.85751, "trades": 1514, "taker_buy_base": 1719725.0, "taker_buy_quote": 68432.08578 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.03995, "high": 0.03997, "low": 0.0395, "close": 0.03964, "volume": 3242267.0, "close_time": 1773147599999, "quote_volume": 128874.65086, "trades": 1391, "taker_buy_base": 1528660.0, "taker_buy_quote": 60781.5588 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.03964, "high": 0.03982, "low": 0.03936, "close": 0.03965, "volume": 4506303.0, "close_time": 1773151199999, "quote_volume": 178335.17056, "trades": 1949, "taker_buy_base": 2269336.0, "taker_buy_quote": 89819.86098 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.03966, "high": 0.03991, "low": 0.0392, "close": 0.03986, "volume": 7153886.0, "close_time": 1773154799999, "quote_volume": 282655.52935, "trades": 2519, "taker_buy_base": 3586467.0, "taker_buy_quote": 141763.09743 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.03984, "high": 0.04002, "low": 0.03963, "close": 0.03995, "volume": 5280784.0, "close_time": 1773158399999, "quote_volume": 210347.51921, "trades": 2122, "taker_buy_base": 2559014.0, "taker_buy_quote": 101938.8825 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.03994, "high": 0.03998, "low": 0.03926, "close": 0.03928, "volume": 6641424.0, "close_time": 1773161999999, "quote_volume": 262496.0785, "trades": 2583, "taker_buy_base": 3059563.0, "taker_buy_quote": 120945.69375 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.03927, "high": 0.03932, "low": 0.03862, "close": 0.03885, "volume": 7390088.0, "close_time": 1773165599999, "quote_volume": 287632.60815, "trades": 2637, "taker_buy_base": 3129912.0, "taker_buy_quote": 121944.68745 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.03884, "high": 0.03894, "low": 0.03853, "close": 0.03868, "volume": 4373224.0, "close_time": 1773169199999, "quote_volume": 169403.89519, "trades": 1759, "taker_buy_base": 2219380.0, "taker_buy_quote": 85987.66069 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0387, "high": 0.03891, "low": 0.03847, "close": 0.03848, "volume": 2953553.0, "close_time": 1773172799999, "quote_volume": 114055.05281, "trades": 1437, "taker_buy_base": 1347416.0, "taker_buy_quote": 52026.69016 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.03848, "high": 0.03859, "low": 0.03827, "close": 0.03839, "volume": 1961716.0, "close_time": 1773176399999, "quote_volume": 75395.86041, "trades": 792, "taker_buy_base": 980340.0, "taker_buy_quote": 37680.48601 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.03838, "high": 0.03846, "low": 0.03816, "close": 0.03834, "volume": 2766019.0, "close_time": 1773179999999, "quote_volume": 105891.76474, "trades": 773, "taker_buy_base": 1514162.0, "taker_buy_quote": 57970.66074 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.03836, "high": 0.03858, "low": 0.03826, "close": 0.03832, "volume": 2408886.0, "close_time": 1773183599999, "quote_volume": 92501.23394, "trades": 1253, "taker_buy_base": 1446231.0, "taker_buy_quote": 55537.96939 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.03831, "high": 0.03839, "low": 0.03813, "close": 0.03826, "volume": 1785315.0, "close_time": 1773187199999, "quote_volume": 68318.65819, "trades": 705, "taker_buy_base": 876366.0, "taker_buy_quote": 33537.03858 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.03825, "high": 0.03843, "low": 0.03786, "close": 0.03835, "volume": 6475291.0, "close_time": 1773190799999, "quote_volume": 246884.7603, "trades": 1800, "taker_buy_base": 3338306.0, "taker_buy_quote": 127438.11923 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.03835, "high": 0.03904, "low": 0.03835, "close": 0.03867, "volume": 8502960.0, "close_time": 1773194399999, "quote_volume": 329537.88251, "trades": 2603, "taker_buy_base": 4564357.0, "taker_buy_quote": 176752.8916 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.03866, "high": 0.03869, "low": 0.03793, "close": 0.03812, "volume": 6840998.0, "close_time": 1773197999999, "quote_volume": 261343.57396, "trades": 1921, "taker_buy_base": 2965315.0, "taker_buy_quote": 113298.6535 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.03812, "high": 0.03819, "low": 0.03766, "close": 0.03774, "volume": 5422233.0, "close_time": 1773201599999, "quote_volume": 205205.23073, "trades": 1274, "taker_buy_base": 2201707.0, "taker_buy_quote": 83378.5324 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.03775, "high": 0.03812, "low": 0.03771, "close": 0.03806, "volume": 2132397.0, "close_time": 1773205199999, "quote_volume": 80872.79284, "trades": 874, "taker_buy_base": 1231363.0, "taker_buy_quote": 46720.44723 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.03804, "high": 0.03826, "low": 0.03775, "close": 0.03817, "volume": 2520520.0, "close_time": 1773208799999, "quote_volume": 95715.33793, "trades": 913, "taker_buy_base": 1175903.0, "taker_buy_quote": 44669.19654 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.03817, "high": 0.03869, "low": 0.03812, "close": 0.03821, "volume": 3347177.0, "close_time": 1773212399999, "quote_volume": 128739.39886, "trades": 1530, "taker_buy_base": 1640490.0, "taker_buy_quote": 63113.32013 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0382, "high": 0.03877, "low": 0.03819, "close": 0.03874, "volume": 5651516.0, "close_time": 1773215999999, "quote_volume": 217877.32111, "trades": 2159, "taker_buy_base": 2983544.0, "taker_buy_quote": 115067.09502 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.03873, "high": 0.03873, "low": 0.03843, "close": 0.03861, "volume": 2845382.0, "close_time": 1773219599999, "quote_volume": 109701.1098, "trades": 1201, "taker_buy_base": 1058020.0, "taker_buy_quote": 40780.87705 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0386, "high": 0.03872, "low": 0.03835, "close": 0.03857, "volume": 2665893.0, "close_time": 1773223199999, "quote_volume": 102838.13654, "trades": 1291, "taker_buy_base": 1373242.0, "taker_buy_quote": 52991.56 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.03857, "high": 0.03869, "low": 0.03837, "close": 0.03841, "volume": 2151428.0, "close_time": 1773226799999, "quote_volume": 82849.53477, "trades": 779, "taker_buy_base": 1248334.0, "taker_buy_quote": 48071.65076 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.03841, "high": 0.03843, "low": 0.0382, "close": 0.03834, "volume": 2649777.0, "close_time": 1773230399999, "quote_volume": 101528.56392, "trades": 1099, "taker_buy_base": 951765.0, "taker_buy_quote": 36481.66595 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.03834, "high": 0.03864, "low": 0.03819, "close": 0.03839, "volume": 5863024.0, "close_time": 1773233999999, "quote_volume": 225283.98965, "trades": 1802, "taker_buy_base": 3780799.0, "taker_buy_quote": 145261.93732 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.03838, "high": 0.03899, "low": 0.03822, "close": 0.03844, "volume": 7005747.0, "close_time": 1773237599999, "quote_volume": 270986.60233, "trades": 3381, "taker_buy_base": 3207854.0, "taker_buy_quote": 124148.02741 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.03844, "high": 0.03873, "low": 0.03829, "close": 0.03845, "volume": 4221969.0, "close_time": 1773241199999, "quote_volume": 162469.34642, "trades": 1493, "taker_buy_base": 2653481.0, "taker_buy_quote": 102079.22985 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.03846, "high": 0.03859, "low": 0.03822, "close": 0.03839, "volume": 1467483.0, "close_time": 1773244799999, "quote_volume": 56362.18594, "trades": 955, "taker_buy_base": 851282.0, "taker_buy_quote": 32699.64324 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0384, "high": 0.03852, "low": 0.03821, "close": 0.03844, "volume": 1403822.0, "close_time": 1773248399999, "quote_volume": 53881.60155, "trades": 716, "taker_buy_base": 587843.0, "taker_buy_quote": 22586.03487 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.03843, "high": 0.03861, "low": 0.03826, "close": 0.03841, "volume": 2941920.0, "close_time": 1773251999999, "quote_volume": 113242.393, "trades": 1388, "taker_buy_base": 1931423.0, "taker_buy_quote": 74341.43177 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.03841, "high": 0.03848, "low": 0.03825, "close": 0.03831, "volume": 1510732.0, "close_time": 1773255599999, "quote_volume": 57943.64615, "trades": 625, "taker_buy_base": 533904.0, "taker_buy_quote": 20496.62286 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.03832, "high": 0.03834, "low": 0.0381, "close": 0.03826, "volume": 991289.0, "close_time": 1773259199999, "quote_volume": 37859.66539, "trades": 485, "taker_buy_base": 389014.0, "taker_buy_quote": 14855.54316 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.03824, "high": 0.03846, "low": 0.03818, "close": 0.03843, "volume": 1594100.0, "close_time": 1773262799999, "quote_volume": 61077.13051, "trades": 1074, "taker_buy_base": 576125.0, "taker_buy_quote": 22085.19569 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.03844, "high": 0.03872, "low": 0.03844, "close": 0.03863, "volume": 2001258.0, "close_time": 1773266399999, "quote_volume": 77260.31773, "trades": 944, "taker_buy_base": 1066619.0, "taker_buy_quote": 41174.46116 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.03864, "high": 0.03871, "low": 0.03843, "close": 0.03851, "volume": 805379.0, "close_time": 1773269999999, "quote_volume": 31070.91195, "trades": 607, "taker_buy_base": 240332.0, "taker_buy_quote": 9265.27305 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.03852, "high": 0.03865, "low": 0.03838, "close": 0.03848, "volume": 1462405.0, "close_time": 1773273599999, "quote_volume": 56308.68128, "trades": 601, "taker_buy_base": 771499.0, "taker_buy_quote": 29732.84739 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.03849, "high": 0.03856, "low": 0.03826, "close": 0.03843, "volume": 1419172.0, "close_time": 1773277199999, "quote_volume": 54459.68061, "trades": 716, "taker_buy_base": 825654.0, "taker_buy_quote": 31673.10265 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.03842, "high": 0.03853, "low": 0.03823, "close": 0.03836, "volume": 2157805.0, "close_time": 1773280799999, "quote_volume": 82824.06216, "trades": 921, "taker_buy_base": 1242623.0, "taker_buy_quote": 47696.16691 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.03837, "high": 0.03837, "low": 0.03792, "close": 0.03821, "volume": 3792255.0, "close_time": 1773284399999, "quote_volume": 144517.81937, "trades": 1214, "taker_buy_base": 2012951.0, "taker_buy_quote": 76712.45767 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.03822, "high": 0.03825, "low": 0.03789, "close": 0.03807, "volume": 1917625.0, "close_time": 1773287999999, "quote_volume": 73026.87997, "trades": 582, "taker_buy_base": 878569.0, "taker_buy_quote": 33477.90742 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.03807, "high": 0.03819, "low": 0.03794, "close": 0.03797, "volume": 777207.0, "close_time": 1773291599999, "quote_volume": 29545.00941, "trades": 331, "taker_buy_base": 196489.0, "taker_buy_quote": 7481.54737 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.03797, "high": 0.03798, "low": 0.03776, "close": 0.03786, "volume": 1634780.0, "close_time": 1773295199999, "quote_volume": 61859.61963, "trades": 710, "taker_buy_base": 919563.0, "taker_buy_quote": 34799.19241 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.03785, "high": 0.03803, "low": 0.0378, "close": 0.03802, "volume": 1087204.0, "close_time": 1773298799999, "quote_volume": 41246.47711, "trades": 409, "taker_buy_base": 426562.0, "taker_buy_quote": 16181.37411 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.03803, "high": 0.03809, "low": 0.03785, "close": 0.03794, "volume": 1834243.0, "close_time": 1773302399999, "quote_volume": 69565.9128, "trades": 491, "taker_buy_base": 1109564.0, "taker_buy_quote": 42066.45577 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.03795, "high": 0.03813, "low": 0.0378, "close": 0.03786, "volume": 1220890.0, "close_time": 1773305999999, "quote_volume": 46372.6904, "trades": 496, "taker_buy_base": 470301.0, "taker_buy_quote": 17860.34906 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.03788, "high": 0.03815, "low": 0.03778, "close": 0.03797, "volume": 871687.0, "close_time": 1773309599999, "quote_volume": 33046.45716, "trades": 603, "taker_buy_base": 431183.0, "taker_buy_quote": 16355.16355 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.03797, "high": 0.03827, "low": 0.03785, "close": 0.03823, "volume": 3188779.0, "close_time": 1773313199999, "quote_volume": 121407.38859, "trades": 1007, "taker_buy_base": 926798.0, "taker_buy_quote": 35295.75678 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.03822, "high": 0.03822, "low": 0.0378, "close": 0.03785, "volume": 1881131.0, "close_time": 1773316799999, "quote_volume": 71382.72137, "trades": 794, "taker_buy_base": 1015301.0, "taker_buy_quote": 38540.33709 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.03786, "high": 0.03786, "low": 0.03716, "close": 0.03739, "volume": 7701676.0, "close_time": 1773320399999, "quote_volume": 288535.91699, "trades": 1852, "taker_buy_base": 3598185.0, "taker_buy_quote": 134833.15369 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.03739, "high": 0.03767, "low": 0.03721, "close": 0.03736, "volume": 2974173.0, "close_time": 1773323999999, "quote_volume": 111186.83847, "trades": 1197, "taker_buy_base": 1232054.0, "taker_buy_quote": 46063.96016 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.03737, "high": 0.03751, "low": 0.03697, "close": 0.03709, "volume": 3181745.0, "close_time": 1773327599999, "quote_volume": 118310.30906, "trades": 1281, "taker_buy_base": 1332750.0, "taker_buy_quote": 49545.69921 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.03711, "high": 0.03745, "low": 0.03706, "close": 0.03711, "volume": 2707291.0, "close_time": 1773331199999, "quote_volume": 100961.24513, "trades": 1121, "taker_buy_base": 1412467.0, "taker_buy_quote": 52700.33632 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0371, "high": 0.03719, "low": 0.03685, "close": 0.03699, "volume": 3033003.0, "close_time": 1773334799999, "quote_volume": 112296.52648, "trades": 1120, "taker_buy_base": 1357646.0, "taker_buy_quote": 50284.28312 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.037, "high": 0.03731, "low": 0.03692, "close": 0.03724, "volume": 1928151.0, "close_time": 1773338399999, "quote_volume": 71602.57309, "trades": 684, "taker_buy_base": 987953.0, "taker_buy_quote": 36739.55084 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.03725, "high": 0.03749, "low": 0.03708, "close": 0.03715, "volume": 1842938.0, "close_time": 1773341999999, "quote_volume": 68633.20636, "trades": 1302, "taker_buy_base": 1065173.0, "taker_buy_quote": 39669.69491 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.03715, "high": 0.03737, "low": 0.03698, "close": 0.03732, "volume": 1209847.0, "close_time": 1773345599999, "quote_volume": 45020.03628, "trades": 856, "taker_buy_base": 603568.0, "taker_buy_quote": 22465.19008 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.03733, "high": 0.03736, "low": 0.03707, "close": 0.03709, "volume": 1370306.0, "close_time": 1773349199999, "quote_volume": 50995.79709, "trades": 774, "taker_buy_base": 841864.0, "taker_buy_quote": 31332.2442 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.03711, "high": 0.03745, "low": 0.0371, "close": 0.03742, "volume": 628199.0, "close_time": 1773352799999, "quote_volume": 23411.48922, "trades": 418, "taker_buy_base": 276414.0, "taker_buy_quote": 10300.20978 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.03742, "high": 0.03749, "low": 0.03728, "close": 0.03743, "volume": 1350041.0, "close_time": 1773356399999, "quote_volume": 50464.6011, "trades": 638, "taker_buy_base": 671936.0, "taker_buy_quote": 25122.80601 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.03742, "high": 0.0375, "low": 0.03721, "close": 0.03728, "volume": 1764964.0, "close_time": 1773359999999, "quote_volume": 65908.8225, "trades": 850, "taker_buy_base": 819728.0, "taker_buy_quote": 30627.64512 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.03728, "high": 0.03789, "low": 0.03722, "close": 0.03748, "volume": 6018556.0, "close_time": 1773363599999, "quote_volume": 225865.11577, "trades": 2554, "taker_buy_base": 3359792.0, "taker_buy_quote": 126028.98506 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.03746, "high": 0.03772, "low": 0.0374, "close": 0.03768, "volume": 3733489.0, "close_time": 1773367199999, "quote_volume": 140262.86488, "trades": 1174, "taker_buy_base": 1788379.0, "taker_buy_quote": 67205.84647 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.03767, "high": 0.03774, "low": 0.03742, "close": 0.03751, "volume": 2690518.0, "close_time": 1773370799999, "quote_volume": 101130.69125, "trades": 969, "taker_buy_base": 740522.0, "taker_buy_quote": 27818.93039 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.03751, "high": 0.03785, "low": 0.03744, "close": 0.03778, "volume": 1879849.0, "close_time": 1773374399999, "quote_volume": 70727.83747, "trades": 602, "taker_buy_base": 782793.0, "taker_buy_quote": 29495.36423 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.03778, "high": 0.03807, "low": 0.03772, "close": 0.03801, "volume": 3327115.0, "close_time": 1773377999999, "quote_volume": 125981.78911, "trades": 1143, "taker_buy_base": 2192436.0, "taker_buy_quote": 83045.6727 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.03799, "high": 0.03828, "low": 0.03796, "close": 0.03812, "volume": 3299776.0, "close_time": 1773381599999, "quote_volume": 125896.5857, "trades": 1346, "taker_buy_base": 1809933.0, "taker_buy_quote": 69054.54718 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.03813, "high": 0.03841, "low": 0.03792, "close": 0.03835, "volume": 2857119.0, "close_time": 1773385199999, "quote_volume": 108841.45354, "trades": 1166, "taker_buy_base": 1990831.0, "taker_buy_quote": 75808.67225 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.03834, "high": 0.03871, "low": 0.03822, "close": 0.03829, "volume": 5188270.0, "close_time": 1773388799999, "quote_volume": 199580.83592, "trades": 1789, "taker_buy_base": 3249005.0, "taker_buy_quote": 125014.34313 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.03828, "high": 0.03859, "low": 0.03807, "close": 0.03807, "volume": 2657633.0, "close_time": 1773392399999, "quote_volume": 101706.51375, "trades": 1076, "taker_buy_base": 1426983.0, "taker_buy_quote": 54645.3784 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.03808, "high": 0.03843, "low": 0.0379, "close": 0.03809, "volume": 3400445.0, "close_time": 1773395999999, "quote_volume": 129562.77245, "trades": 1393, "taker_buy_base": 1136228.0, "taker_buy_quote": 43285.80409 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.03808, "high": 0.03818, "low": 0.03772, "close": 0.03791, "volume": 10099996.0, "close_time": 1773399599999, "quote_volume": 382847.63119, "trades": 2735, "taker_buy_base": 3884979.0, "taker_buy_quote": 147290.67871 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.03792, "high": 0.03802, "low": 0.03757, "close": 0.03768, "volume": 4930563.0, "close_time": 1773403199999, "quote_volume": 186334.46669, "trades": 2424, "taker_buy_base": 2670274.0, "taker_buy_quote": 100913.51127 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0377, "high": 0.03817, "low": 0.03765, "close": 0.03812, "volume": 3538639.0, "close_time": 1773406799999, "quote_volume": 133909.68906, "trades": 1279, "taker_buy_base": 1685652.0, "taker_buy_quote": 63818.90526 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.03813, "high": 0.03848, "low": 0.038, "close": 0.0382, "volume": 5117966.0, "close_time": 1773410399999, "quote_volume": 195807.1248, "trades": 2356, "taker_buy_base": 2892234.0, "taker_buy_quote": 110687.71434 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.03822, "high": 0.0384, "low": 0.03786, "close": 0.03803, "volume": 4188141.0, "close_time": 1773413999999, "quote_volume": 159721.46325, "trades": 1808, "taker_buy_base": 1796202.0, "taker_buy_quote": 68542.65144 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.03803, "high": 0.03843, "low": 0.03795, "close": 0.03802, "volume": 3048080.0, "close_time": 1773417599999, "quote_volume": 116489.22805, "trades": 1390, "taker_buy_base": 1667910.0, "taker_buy_quote": 63718.54118 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.03802, "high": 0.03849, "low": 0.03778, "close": 0.03834, "volume": 2862493.0, "close_time": 1773421199999, "quote_volume": 109255.7123, "trades": 1220, "taker_buy_base": 1031015.0, "taker_buy_quote": 39394.71063 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.03835, "high": 0.03838, "low": 0.03783, "close": 0.03794, "volume": 2325220.0, "close_time": 1773424799999, "quote_volume": 88653.38904, "trades": 1472, "taker_buy_base": 991448.0, "taker_buy_quote": 37792.71966 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.03794, "high": 0.03811, "low": 0.03788, "close": 0.03792, "volume": 2171662.0, "close_time": 1773428399999, "quote_volume": 82448.73799, "trades": 1032, "taker_buy_base": 911619.0, "taker_buy_quote": 34619.56655 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.03791, "high": 0.03802, "low": 0.03768, "close": 0.03798, "volume": 1890879.0, "close_time": 1773431999999, "quote_volume": 71548.90297, "trades": 1169, "taker_buy_base": 660954.0, "taker_buy_quote": 25033.06141 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.03799, "high": 0.03844, "low": 0.03799, "close": 0.03839, "volume": 3854981.0, "close_time": 1773435599999, "quote_volume": 147681.25408, "trades": 1610, "taker_buy_base": 1839187.0, "taker_buy_quote": 70488.16638 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0384, "high": 0.03841, "low": 0.03815, "close": 0.03815, "volume": 1944771.0, "close_time": 1773439199999, "quote_volume": 74435.33848, "trades": 804, "taker_buy_base": 553207.0, "taker_buy_quote": 21181.27236 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.03815, "high": 0.03815, "low": 0.03781, "close": 0.03801, "volume": 3018380.0, "close_time": 1773442799999, "quote_volume": 114541.30753, "trades": 1666, "taker_buy_base": 1356672.0, "taker_buy_quote": 51492.30295 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.03801, "high": 0.03817, "low": 0.03795, "close": 0.03802, "volume": 3533249.0, "close_time": 1773446399999, "quote_volume": 134468.4977, "trades": 1708, "taker_buy_base": 964304.0, "taker_buy_quote": 36714.80187 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.03801, "high": 0.03802, "low": 0.03742, "close": 0.03752, "volume": 6996431.0, "close_time": 1773449999999, "quote_volume": 263538.72618, "trades": 3063, "taker_buy_base": 1166871.0, "taker_buy_quote": 43948.84456 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.03751, "high": 0.03778, "low": 0.03741, "close": 0.03774, "volume": 2481820.0, "close_time": 1773453599999, "quote_volume": 93176.46804, "trades": 1368, "taker_buy_base": 1021748.0, "taker_buy_quote": 38376.58811 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.03775, "high": 0.03811, "low": 0.03774, "close": 0.03798, "volume": 1927433.0, "close_time": 1773457199999, "quote_volume": 73028.58808, "trades": 1015, "taker_buy_base": 722060.0, "taker_buy_quote": 27400.40499 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.03798, "high": 0.03813, "low": 0.03779, "close": 0.03785, "volume": 3088719.0, "close_time": 1773460799999, "quote_volume": 117223.6804, "trades": 860, "taker_buy_base": 1945664.0, "taker_buy_quote": 73845.76527 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.03784, "high": 0.03788, "low": 0.03756, "close": 0.03758, "volume": 1777843.0, "close_time": 1773464399999, "quote_volume": 67107.24774, "trades": 674, "taker_buy_base": 776688.0, "taker_buy_quote": 29315.83554 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.03759, "high": 0.03768, "low": 0.0375, "close": 0.03768, "volume": 2626530.0, "close_time": 1773467999999, "quote_volume": 98582.49685, "trades": 560, "taker_buy_base": 625388.0, "taker_buy_quote": 23499.79547 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.03767, "high": 0.03774, "low": 0.03731, "close": 0.0377, "volume": 2804197.0, "close_time": 1773471599999, "quote_volume": 105341.50146, "trades": 1302, "taker_buy_base": 1319422.0, "taker_buy_quote": 49586.62006 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0377, "high": 0.0379, "low": 0.03756, "close": 0.0377, "volume": 1502453.0, "close_time": 1773475199999, "quote_volume": 56739.58809, "trades": 664, "taker_buy_base": 766139.0, "taker_buy_quote": 28935.15123 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.03769, "high": 0.03817, "low": 0.03769, "close": 0.03811, "volume": 2551340.0, "close_time": 1773478799999, "quote_volume": 96844.56024, "trades": 963, "taker_buy_base": 1162326.0, "taker_buy_quote": 44139.83777 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.03811, "high": 0.03834, "low": 0.03803, "close": 0.03811, "volume": 3577143.0, "close_time": 1773482399999, "quote_volume": 136619.41869, "trades": 1267, "taker_buy_base": 2059258.0, "taker_buy_quote": 78667.03965 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0381, "high": 0.03819, "low": 0.03792, "close": 0.03808, "volume": 2492445.0, "close_time": 1773485999999, "quote_volume": 94846.29949, "trades": 1132, "taker_buy_base": 1310477.0, "taker_buy_quote": 49870.34691 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.03808, "high": 0.03826, "low": 0.03797, "close": 0.03809, "volume": 1318567.0, "close_time": 1773489599999, "quote_volume": 50321.22825, "trades": 624, "taker_buy_base": 472037.0, "taker_buy_quote": 18013.62373 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.03808, "high": 0.03814, "low": 0.03787, "close": 0.0379, "volume": 1377534.0, "close_time": 1773493199999, "quote_volume": 52339.47587, "trades": 531, "taker_buy_base": 996807.0, "taker_buy_quote": 37878.1038 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.03789, "high": 0.03794, "low": 0.03778, "close": 0.03787, "volume": 1293917.0, "close_time": 1773496799999, "quote_volume": 49000.11947, "trades": 459, "taker_buy_base": 718700.0, "taker_buy_quote": 27214.99657 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.03788, "high": 0.03808, "low": 0.03781, "close": 0.03786, "volume": 1191668.0, "close_time": 1773500399999, "quote_volume": 45186.46707, "trades": 652, "taker_buy_base": 617583.0, "taker_buy_quote": 23421.54815 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.03787, "high": 0.03796, "low": 0.0377, "close": 0.03787, "volume": 2418910.0, "close_time": 1773503999999, "quote_volume": 91424.76664, "trades": 720, "taker_buy_base": 1311820.0, "taker_buy_quote": 49566.49351 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.03786, "high": 0.0385, "low": 0.03785, "close": 0.03845, "volume": 4562142.0, "close_time": 1773507599999, "quote_volume": 174567.9163, "trades": 1869, "taker_buy_base": 2642527.0, "taker_buy_quote": 101157.8573 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.03844, "high": 0.03845, "low": 0.03823, "close": 0.03839, "volume": 2619695.0, "close_time": 1773511199999, "quote_volume": 100319.16477, "trades": 876, "taker_buy_base": 1544043.0, "taker_buy_quote": 59119.88488 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0384, "high": 0.03841, "low": 0.03805, "close": 0.03824, "volume": 2949931.0, "close_time": 1773514799999, "quote_volume": 112709.68862, "trades": 1260, "taker_buy_base": 1251965.0, "taker_buy_quote": 47819.19355 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.03822, "high": 0.03844, "low": 0.03822, "close": 0.03829, "volume": 2465041.0, "close_time": 1773518399999, "quote_volume": 94463.58227, "trades": 1278, "taker_buy_base": 1444103.0, "taker_buy_quote": 55339.70575 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0383, "high": 0.03859, "low": 0.03828, "close": 0.0383, "volume": 2626661.0, "close_time": 1773521999999, "quote_volume": 101036.30815, "trades": 1266, "taker_buy_base": 1505500.0, "taker_buy_quote": 57921.89629 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.03828, "high": 0.03845, "low": 0.03809, "close": 0.03842, "volume": 1782328.0, "close_time": 1773525599999, "quote_volume": 68269.02063, "trades": 581, "taker_buy_base": 1146773.0, "taker_buy_quote": 43954.07598 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.03841, "high": 0.03841, "low": 0.0382, "close": 0.0382, "volume": 685413.0, "close_time": 1773529199999, "quote_volume": 26235.69491, "trades": 419, "taker_buy_base": 307439.0, "taker_buy_quote": 11769.0686 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0382, "high": 0.03841, "low": 0.03817, "close": 0.03832, "volume": 855521.0, "close_time": 1773532799999, "quote_volume": 32749.79098, "trades": 289, "taker_buy_base": 294640.0, "taker_buy_quote": 11280.43626 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0383, "high": 0.03843, "low": 0.03804, "close": 0.03812, "volume": 1172477.0, "close_time": 1773536399999, "quote_volume": 44841.92127, "trades": 564, "taker_buy_base": 501095.0, "taker_buy_quote": 19155.82228 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.03813, "high": 0.03824, "low": 0.03806, "close": 0.03818, "volume": 794630.0, "close_time": 1773539999999, "quote_volume": 30302.53119, "trades": 352, "taker_buy_base": 363518.0, "taker_buy_quote": 13867.27867 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.03819, "high": 0.03832, "low": 0.03813, "close": 0.03817, "volume": 800518.0, "close_time": 1773543599999, "quote_volume": 30600.7356, "trades": 395, "taker_buy_base": 345540.0, "taker_buy_quote": 13209.41099 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.03817, "high": 0.03818, "low": 0.03786, "close": 0.03794, "volume": 1932791.0, "close_time": 1773547199999, "quote_volume": 73471.74485, "trades": 622, "taker_buy_base": 745764.0, "taker_buy_quote": 28338.38589 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.03793, "high": 0.0381, "low": 0.03789, "close": 0.03802, "volume": 1375445.0, "close_time": 1773550799999, "quote_volume": 52259.98503, "trades": 665, "taker_buy_base": 782090.0, "taker_buy_quote": 29722.63753 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.03803, "high": 0.03834, "low": 0.03791, "close": 0.03797, "volume": 3405002.0, "close_time": 1773554399999, "quote_volume": 129671.1039, "trades": 987, "taker_buy_base": 2133659.0, "taker_buy_quote": 81320.25311 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.038, "high": 0.03829, "low": 0.03799, "close": 0.03817, "volume": 2917795.0, "close_time": 1773557999999, "quote_volume": 111360.93444, "trades": 1816, "taker_buy_base": 1349968.0, "taker_buy_quote": 51528.22739 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.03817, "high": 0.03828, "low": 0.03809, "close": 0.03827, "volume": 1245585.0, "close_time": 1773561599999, "quote_volume": 47549.53018, "trades": 647, "taker_buy_base": 593712.0, "taker_buy_quote": 22672.00167 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.03828, "high": 0.03839, "low": 0.03814, "close": 0.03815, "volume": 1424467.0, "close_time": 1773565199999, "quote_volume": 54458.80693, "trades": 803, "taker_buy_base": 523098.0, "taker_buy_quote": 20000.01817 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.03815, "high": 0.03817, "low": 0.038, "close": 0.03803, "volume": 1986259.0, "close_time": 1773568799999, "quote_volume": 75645.72861, "trades": 826, "taker_buy_base": 928499.0, "taker_buy_quote": 35357.06917 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.03802, "high": 0.03819, "low": 0.03794, "close": 0.03819, "volume": 1713854.0, "close_time": 1773572399999, "quote_volume": 65244.87531, "trades": 814, "taker_buy_base": 549685.0, "taker_buy_quote": 20925.55133 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.03819, "high": 0.03819, "low": 0.03799, "close": 0.03802, "volume": 1289776.0, "close_time": 1773575999999, "quote_volume": 49116.79314, "trades": 494, "taker_buy_base": 625289.0, "taker_buy_quote": 23815.7382 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.03802, "high": 0.03811, "low": 0.03791, "close": 0.03793, "volume": 1849133.0, "close_time": 1773579599999, "quote_volume": 70253.96267, "trades": 679, "taker_buy_base": 889964.0, "taker_buy_quote": 33829.05714 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.03793, "high": 0.03793, "low": 0.03761, "close": 0.03787, "volume": 4259419.0, "close_time": 1773583199999, "quote_volume": 160772.89317, "trades": 2158, "taker_buy_base": 1836148.0, "taker_buy_quote": 69286.60096 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.03786, "high": 0.03797, "low": 0.03775, "close": 0.0378, "volume": 2195096.0, "close_time": 1773586799999, "quote_volume": 83058.92383, "trades": 1176, "taker_buy_base": 1163192.0, "taker_buy_quote": 44003.64401 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.03781, "high": 0.03782, "low": 0.03755, "close": 0.03762, "volume": 3454413.0, "close_time": 1773590399999, "quote_volume": 130104.21195, "trades": 1703, "taker_buy_base": 1559472.0, "taker_buy_quote": 58716.8096 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.03761, "high": 0.03777, "low": 0.03751, "close": 0.03766, "volume": 1948843.0, "close_time": 1773593999999, "quote_volume": 73340.63765, "trades": 1312, "taker_buy_base": 1143231.0, "taker_buy_quote": 43020.21204 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.03767, "high": 0.03793, "low": 0.0376, "close": 0.03785, "volume": 1687728.0, "close_time": 1773597599999, "quote_volume": 63652.21786, "trades": 1213, "taker_buy_base": 1182129.0, "taker_buy_quote": 44586.68869 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.03786, "high": 0.03793, "low": 0.03768, "close": 0.03771, "volume": 1077640.0, "close_time": 1773601199999, "quote_volume": 40780.83005, "trades": 1076, "taker_buy_base": 538218.0, "taker_buy_quote": 20366.05181 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.03772, "high": 0.03789, "low": 0.03772, "close": 0.03782, "volume": 792903.0, "close_time": 1773604799999, "quote_volume": 29972.75432, "trades": 566, "taker_buy_base": 340980.0, "taker_buy_quote": 12890.60694 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0378, "high": 0.03794, "low": 0.03776, "close": 0.03786, "volume": 1086712.0, "close_time": 1773608399999, "quote_volume": 41113.90745, "trades": 766, "taker_buy_base": 653841.0, "taker_buy_quote": 24741.1313 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.03786, "high": 0.03802, "low": 0.03781, "close": 0.03787, "volume": 1085154.0, "close_time": 1773611999999, "quote_volume": 41151.29717, "trades": 759, "taker_buy_base": 610241.0, "taker_buy_quote": 23142.92604 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.03786, "high": 0.03817, "low": 0.03768, "close": 0.03804, "volume": 3790670.0, "close_time": 1773615599999, "quote_volume": 144218.16112, "trades": 1660, "taker_buy_base": 1150049.0, "taker_buy_quote": 43712.62346 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.03804, "high": 0.03807, "low": 0.03751, "close": 0.03778, "volume": 4601569.0, "close_time": 1773619199999, "quote_volume": 174076.01578, "trades": 2195, "taker_buy_base": 1593205.0, "taker_buy_quote": 60249.05238 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.03777, "high": 0.03826, "low": 0.03773, "close": 0.03823, "volume": 2912225.0, "close_time": 1773622799999, "quote_volume": 110541.4, "trades": 1140, "taker_buy_base": 1374692.0, "taker_buy_quote": 52245.65518 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.03824, "high": 0.03836, "low": 0.0381, "close": 0.03818, "volume": 2324308.0, "close_time": 1773626399999, "quote_volume": 88868.32266, "trades": 947, "taker_buy_base": 1202913.0, "taker_buy_quote": 46011.36078 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.03817, "high": 0.03863, "low": 0.03813, "close": 0.03861, "volume": 3300364.0, "close_time": 1773629999999, "quote_volume": 126582.5632, "trades": 1104, "taker_buy_base": 1799998.0, "taker_buy_quote": 69066.91743 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0386, "high": 0.03949, "low": 0.03857, "close": 0.03885, "volume": 14975389.0, "close_time": 1773633599999, "quote_volume": 584911.23377, "trades": 3963, "taker_buy_base": 7303324.0, "taker_buy_quote": 285652.24114 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.03886, "high": 0.03933, "low": 0.0388, "close": 0.03915, "volume": 3224108.0, "close_time": 1773637199999, "quote_volume": 126098.91077, "trades": 1462, "taker_buy_base": 1801689.0, "taker_buy_quote": 70493.3991 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.03915, "high": 0.03952, "low": 0.03895, "close": 0.03933, "volume": 2627251.0, "close_time": 1773640799999, "quote_volume": 103175.27962, "trades": 1109, "taker_buy_base": 1427648.0, "taker_buy_quote": 56086.18232 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.03935, "high": 0.03958, "low": 0.03908, "close": 0.03951, "volume": 7338505.0, "close_time": 1773644399999, "quote_volume": 288434.37127, "trades": 2447, "taker_buy_base": 3714989.0, "taker_buy_quote": 146051.4942 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0395, "high": 0.03971, "low": 0.03924, "close": 0.03942, "volume": 3613926.0, "close_time": 1773647999999, "quote_volume": 142609.85383, "trades": 1483, "taker_buy_base": 1622481.0, "taker_buy_quote": 64043.95633 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.03944, "high": 0.03993, "low": 0.03941, "close": 0.03952, "volume": 5954688.0, "close_time": 1773651599999, "quote_volume": 236045.9295, "trades": 2227, "taker_buy_base": 3603245.0, "taker_buy_quote": 142856.38592 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.03953, "high": 0.04037, "low": 0.03953, "close": 0.03986, "volume": 6397811.0, "close_time": 1773655199999, "quote_volume": 255213.12657, "trades": 2395, "taker_buy_base": 4022982.0, "taker_buy_quote": 160568.25174 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.03987, "high": 0.0399, "low": 0.0392, "close": 0.03937, "volume": 4537956.0, "close_time": 1773658799999, "quote_volume": 178736.65031, "trades": 1514, "taker_buy_base": 2454911.0, "taker_buy_quote": 96608.68919 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.03936, "high": 0.03942, "low": 0.0392, "close": 0.03926, "volume": 1970272.0, "close_time": 1773662399999, "quote_volume": 77402.31934, "trades": 975, "taker_buy_base": 984223.0, "taker_buy_quote": 38671.54144 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.03925, "high": 0.03946, "low": 0.03902, "close": 0.03932, "volume": 5746997.0, "close_time": 1773665999999, "quote_volume": 225529.44859, "trades": 1567, "taker_buy_base": 2463527.0, "taker_buy_quote": 96696.93474 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.03932, "high": 0.0397, "low": 0.03926, "close": 0.03933, "volume": 3641461.0, "close_time": 1773669599999, "quote_volume": 143815.36596, "trades": 1633, "taker_buy_base": 1911525.0, "taker_buy_quote": 75499.46929 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.03933, "high": 0.03953, "low": 0.03892, "close": 0.0394, "volume": 4185695.0, "close_time": 1773673199999, "quote_volume": 163824.60215, "trades": 1941, "taker_buy_base": 1952630.0, "taker_buy_quote": 76406.93477 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0394, "high": 0.03952, "low": 0.03911, "close": 0.03916, "volume": 1930032.0, "close_time": 1773676799999, "quote_volume": 75949.98633, "trades": 916, "taker_buy_base": 942939.0, "taker_buy_quote": 37105.69716 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.03917, "high": 0.03975, "low": 0.03916, "close": 0.03969, "volume": 1535149.0, "close_time": 1773680399999, "quote_volume": 60655.02561, "trades": 853, "taker_buy_base": 921914.0, "taker_buy_quote": 36444.93886 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.03969, "high": 0.03973, "low": 0.03948, "close": 0.03951, "volume": 1741700.0, "close_time": 1773683999999, "quote_volume": 68948.08681, "trades": 826, "taker_buy_base": 1010045.0, "taker_buy_quote": 39986.3218 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.03951, "high": 0.03958, "low": 0.03936, "close": 0.0394, "volume": 1599703.0, "close_time": 1773687599999, "quote_volume": 63127.19985, "trades": 822, "taker_buy_base": 607810.0, "taker_buy_quote": 23982.66065 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.03941, "high": 0.03967, "low": 0.03941, "close": 0.03948, "volume": 1159729.0, "close_time": 1773691199999, "quote_volume": 45821.99863, "trades": 628, "taker_buy_base": 699384.0, "taker_buy_quote": 27621.74082 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.03947, "high": 0.03961, "low": 0.03934, "close": 0.03954, "volume": 1130978.0, "close_time": 1773694799999, "quote_volume": 44650.19076, "trades": 541, "taker_buy_base": 895397.0, "taker_buy_quote": 35360.00596 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.03954, "high": 0.03982, "low": 0.03953, "close": 0.03974, "volume": 1651133.0, "close_time": 1773698399999, "quote_volume": 65523.93652, "trades": 725, "taker_buy_base": 957707.0, "taker_buy_quote": 38022.71152 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.03971, "high": 0.03993, "low": 0.03959, "close": 0.0397, "volume": 1757358.0, "close_time": 1773701999999, "quote_volume": 69886.0467, "trades": 851, "taker_buy_base": 801954.0, "taker_buy_quote": 31894.6125 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0397, "high": 0.04002, "low": 0.03947, "close": 0.03988, "volume": 3070155.0, "close_time": 1773705599999, "quote_volume": 122189.12293, "trades": 1122, "taker_buy_base": 1090203.0, "taker_buy_quote": 43408.45332 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.03989, "high": 0.03991, "low": 0.03952, "close": 0.03958, "volume": 4626830.0, "close_time": 1773709199999, "quote_volume": 183527.71335, "trades": 1708, "taker_buy_base": 3002802.0, "taker_buy_quote": 119054.97176 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.03958, "high": 0.03997, "low": 0.03943, "close": 0.03992, "volume": 4181183.0, "close_time": 1773712799999, "quote_volume": 165957.30289, "trades": 1855, "taker_buy_base": 1952491.0, "taker_buy_quote": 77480.83019 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.03992, "high": 0.03995, "low": 0.03952, "close": 0.0397, "volume": 4331280.0, "close_time": 1773716399999, "quote_volume": 172147.02057, "trades": 1423, "taker_buy_base": 1355654.0, "taker_buy_quote": 53845.79448 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.03971, "high": 0.03979, "low": 0.03939, "close": 0.03954, "volume": 3933709.0, "close_time": 1773719999999, "quote_volume": 155442.92967, "trades": 1596, "taker_buy_base": 1868789.0, "taker_buy_quote": 73804.30893 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.03954, "high": 0.03969, "low": 0.03898, "close": 0.03919, "volume": 6277897.0, "close_time": 1773723599999, "quote_volume": 246434.49613, "trades": 2348, "taker_buy_base": 2888887.0, "taker_buy_quote": 113464.08914 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.03921, "high": 0.03923, "low": 0.03886, "close": 0.03903, "volume": 8534477.0, "close_time": 1773727199999, "quote_volume": 332815.70053, "trades": 2521, "taker_buy_base": 4809489.0, "taker_buy_quote": 187542.02952 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.03904, "high": 0.03921, "low": 0.03888, "close": 0.03907, "volume": 1295065.0, "close_time": 1773730799999, "quote_volume": 50560.50963, "trades": 758, "taker_buy_base": 430078.0, "taker_buy_quote": 16798.07014 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.03908, "high": 0.03928, "low": 0.03904, "close": 0.03914, "volume": 1303582.0, "close_time": 1773734399999, "quote_volume": 51071.88631, "trades": 535, "taker_buy_base": 601680.0, "taker_buy_quote": 23563.86175 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.03914, "high": 0.03923, "low": 0.03902, "close": 0.03905, "volume": 2818828.0, "close_time": 1773737999999, "quote_volume": 110219.10195, "trades": 1135, "taker_buy_base": 1017619.0, "taker_buy_quote": 39778.07518 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.03905, "high": 0.03966, "low": 0.039, "close": 0.03949, "volume": 2798200.0, "close_time": 1773741599999, "quote_volume": 110087.39256, "trades": 1366, "taker_buy_base": 1292529.0, "taker_buy_quote": 50881.30033 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.03948, "high": 0.03954, "low": 0.03924, "close": 0.03939, "volume": 2585854.0, "close_time": 1773745199999, "quote_volume": 101886.97342, "trades": 1087, "taker_buy_base": 1036279.0, "taker_buy_quote": 40850.06593 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0394, "high": 0.03966, "low": 0.03937, "close": 0.03939, "volume": 1472620.0, "close_time": 1773748799999, "quote_volume": 58289.11284, "trades": 539, "taker_buy_base": 761490.0, "taker_buy_quote": 30132.13197 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.03938, "high": 0.03941, "low": 0.03902, "close": 0.03904, "volume": 2331679.0, "close_time": 1773752399999, "quote_volume": 91264.68224, "trades": 643, "taker_buy_base": 676404.0, "taker_buy_quote": 26528.01517 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.03903, "high": 0.03927, "low": 0.03876, "close": 0.03885, "volume": 4724677.0, "close_time": 1773755999999, "quote_volume": 184248.70048, "trades": 1199, "taker_buy_base": 1448554.0, "taker_buy_quote": 56488.61804 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.03886, "high": 0.03886, "low": 0.03848, "close": 0.03877, "volume": 7432451.0, "close_time": 1773759599999, "quote_volume": 286824.52588, "trades": 2775, "taker_buy_base": 4229426.0, "taker_buy_quote": 163161.85321 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.03879, "high": 0.039, "low": 0.03866, "close": 0.03893, "volume": 2370316.0, "close_time": 1773763199999, "quote_volume": 92054.62492, "trades": 1112, "taker_buy_base": 1342137.0, "taker_buy_quote": 52095.24698 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.03892, "high": 0.03915, "low": 0.03881, "close": 0.03892, "volume": 2386954.0, "close_time": 1773766799999, "quote_volume": 92943.6952, "trades": 901, "taker_buy_base": 1596021.0, "taker_buy_quote": 62135.14601 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.03893, "high": 0.03908, "low": 0.03883, "close": 0.03907, "volume": 1019369.0, "close_time": 1773770399999, "quote_volume": 39678.67443, "trades": 521, "taker_buy_base": 467369.0, "taker_buy_quote": 18191.85987 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.03905, "high": 0.03917, "low": 0.03886, "close": 0.03899, "volume": 1694206.0, "close_time": 1773773999999, "quote_volume": 66151.60715, "trades": 434, "taker_buy_base": 460991.0, "taker_buy_quote": 17974.47173 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.03898, "high": 0.03909, "low": 0.03882, "close": 0.03885, "volume": 906787.0, "close_time": 1773777599999, "quote_volume": 35352.68534, "trades": 519, "taker_buy_base": 291815.0, "taker_buy_quote": 11379.00559 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.03885, "high": 0.03903, "low": 0.03881, "close": 0.039, "volume": 506577.0, "close_time": 1773781199999, "quote_volume": 19715.05208, "trades": 347, "taker_buy_base": 212232.0, "taker_buy_quote": 8264.53458 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.03901, "high": 0.03918, "low": 0.03901, "close": 0.03908, "volume": 1186822.0, "close_time": 1773784799999, "quote_volume": 46424.03832, "trades": 518, "taker_buy_base": 520878.0, "taker_buy_quote": 20376.57154 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.03909, "high": 0.03915, "low": 0.03886, "close": 0.03901, "volume": 918213.0, "close_time": 1773788399999, "quote_volume": 35837.97225, "trades": 365, "taker_buy_base": 405684.0, "taker_buy_quote": 15824.73089 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.03901, "high": 0.03904, "low": 0.0388, "close": 0.03883, "volume": 950208.0, "close_time": 1773791999999, "quote_volume": 36980.44981, "trades": 441, "taker_buy_base": 418244.0, "taker_buy_quote": 16284.69675 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.03883, "high": 0.03904, "low": 0.0387, "close": 0.03894, "volume": 4797408.0, "close_time": 1773795599999, "quote_volume": 186298.64503, "trades": 2605, "taker_buy_base": 3352242.0, "taker_buy_quote": 130168.34112 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.03895, "high": 0.03913, "low": 0.03885, "close": 0.039, "volume": 835029.0, "close_time": 1773799199999, "quote_volume": 32555.86702, "trades": 631, "taker_buy_base": 471475.0, "taker_buy_quote": 18376.73434 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.03899, "high": 0.03914, "low": 0.03891, "close": 0.03901, "volume": 4684662.0, "close_time": 1773802799999, "quote_volume": 182908.63849, "trades": 734, "taker_buy_base": 2826097.0, "taker_buy_quote": 110292.78098 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.03901, "high": 0.03907, "low": 0.03888, "close": 0.03895, "volume": 711555.0, "close_time": 1773806399999, "quote_volume": 27746.76074, "trades": 330, "taker_buy_base": 348852.0, "taker_buy_quote": 13609.03212 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.03896, "high": 0.03898, "low": 0.03868, "close": 0.03879, "volume": 1435350.0, "close_time": 1773809999999, "quote_volume": 55731.10202, "trades": 392, "taker_buy_base": 601182.0, "taker_buy_quote": 23354.2479 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.03878, "high": 0.03897, "low": 0.03876, "close": 0.03886, "volume": 1544961.0, "close_time": 1773813599999, "quote_volume": 60033.29408, "trades": 485, "taker_buy_base": 777380.0, "taker_buy_quote": 30213.62754 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.03885, "high": 0.03906, "low": 0.03872, "close": 0.03873, "volume": 959378.0, "close_time": 1773817199999, "quote_volume": 37324.819, "trades": 300, "taker_buy_base": 529474.0, "taker_buy_quote": 20615.68957 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.03872, "high": 0.03877, "low": 0.03853, "close": 0.03873, "volume": 2035482.0, "close_time": 1773820799999, "quote_volume": 78585.22979, "trades": 510, "taker_buy_base": 582179.0, "taker_buy_quote": 22487.59359 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.03873, "high": 0.03881, "low": 0.03864, "close": 0.03867, "volume": 1167013.0, "close_time": 1773824399999, "quote_volume": 45212.11799, "trades": 581, "taker_buy_base": 549148.0, "taker_buy_quote": 21272.41957 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.03867, "high": 0.03878, "low": 0.03855, "close": 0.03865, "volume": 1597744.0, "close_time": 1773827999999, "quote_volume": 61785.22817, "trades": 567, "taker_buy_base": 530696.0, "taker_buy_quote": 20518.70761 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.03865, "high": 0.03865, "low": 0.03833, "close": 0.03842, "volume": 4398578.0, "close_time": 1773831599999, "quote_volume": 169118.12912, "trades": 904, "taker_buy_base": 2093727.0, "taker_buy_quote": 80488.08624 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.03842, "high": 0.03849, "low": 0.03754, "close": 0.03773, "volume": 15230436.0, "close_time": 1773835199999, "quote_volume": 578307.43215, "trades": 3823, "taker_buy_base": 4803454.0, "taker_buy_quote": 182437.13395 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.03772, "high": 0.03782, "low": 0.03701, "close": 0.03717, "volume": 7390485.0, "close_time": 1773838799999, "quote_volume": 275924.6018, "trades": 2799, "taker_buy_base": 4123362.0, "taker_buy_quote": 153850.58065 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.03718, "high": 0.03752, "low": 0.03697, "close": 0.03735, "volume": 5884130.0, "close_time": 1773842399999, "quote_volume": 219360.57759, "trades": 1486, "taker_buy_base": 3247376.0, "taker_buy_quote": 120937.32889 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.03734, "high": 0.03736, "low": 0.03669, "close": 0.03672, "volume": 6980064.0, "close_time": 1773845999999, "quote_volume": 258339.26657, "trades": 2091, "taker_buy_base": 3031480.0, "taker_buy_quote": 112186.27836 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.03673, "high": 0.03707, "low": 0.03647, "close": 0.0369, "volume": 5784140.0, "close_time": 1773849599999, "quote_volume": 212577.41238, "trades": 1622, "taker_buy_base": 2797906.0, "taker_buy_quote": 102786.77377 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.03689, "high": 0.0369, "low": 0.03655, "close": 0.03663, "volume": 3759582.0, "close_time": 1773853199999, "quote_volume": 138001.75899, "trades": 1223, "taker_buy_base": 2400588.0, "taker_buy_quote": 88131.8915 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.03664, "high": 0.03692, "low": 0.03648, "close": 0.03672, "volume": 2266468.0, "close_time": 1773856799999, "quote_volume": 83249.2555, "trades": 765, "taker_buy_base": 604012.0, "taker_buy_quote": 22180.62188 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.03673, "high": 0.03695, "low": 0.03637, "close": 0.03647, "volume": 2771696.0, "close_time": 1773860399999, "quote_volume": 101543.92402, "trades": 1339, "taker_buy_base": 1212936.0, "taker_buy_quote": 44447.83456 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.03646, "high": 0.03646, "low": 0.03576, "close": 0.036, "volume": 6579592.0, "close_time": 1773863999999, "quote_volume": 236919.85627, "trades": 2388, "taker_buy_base": 2428824.0, "taker_buy_quote": 87494.63405 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.03599, "high": 0.03599, "low": 0.03556, "close": 0.03582, "volume": 3501328.0, "close_time": 1773867599999, "quote_volume": 125374.34759, "trades": 1362, "taker_buy_base": 2052556.0, "taker_buy_quote": 73526.27963 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.03581, "high": 0.03628, "low": 0.03575, "close": 0.03618, "volume": 3350072.0, "close_time": 1773871199999, "quote_volume": 120621.14491, "trades": 861, "taker_buy_base": 2021537.0, "taker_buy_quote": 72776.07997 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.03617, "high": 0.0363, "low": 0.03604, "close": 0.03628, "volume": 2007822.0, "close_time": 1773874799999, "quote_volume": 72602.14531, "trades": 801, "taker_buy_base": 850621.0, "taker_buy_quote": 30771.73068 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.03627, "high": 0.03646, "low": 0.03615, "close": 0.03636, "volume": 2138620.0, "close_time": 1773878399999, "quote_volume": 77645.20638, "trades": 615, "taker_buy_base": 1336010.0, "taker_buy_quote": 48491.40659 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.03637, "high": 0.03654, "low": 0.0362, "close": 0.0362, "volume": 4702652.0, "close_time": 1773881999999, "quote_volume": 171024.25049, "trades": 1487, "taker_buy_base": 1698149.0, "taker_buy_quote": 61736.07611 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.03623, "high": 0.03627, "low": 0.03607, "close": 0.03621, "volume": 1923012.0, "close_time": 1773885599999, "quote_volume": 69545.43298, "trades": 626, "taker_buy_base": 1199544.0, "taker_buy_quote": 43392.60703 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.03619, "high": 0.0364, "low": 0.03608, "close": 0.03622, "volume": 1315689.0, "close_time": 1773889199999, "quote_volume": 47665.75467, "trades": 499, "taker_buy_base": 719234.0, "taker_buy_quote": 26075.09066 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.03621, "high": 0.03658, "low": 0.03614, "close": 0.03644, "volume": 2682839.0, "close_time": 1773892799999, "quote_volume": 97773.59092, "trades": 913, "taker_buy_base": 1723878.0, "taker_buy_quote": 62838.25164 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.03643, "high": 0.03667, "low": 0.03639, "close": 0.03641, "volume": 1224206.0, "close_time": 1773896399999, "quote_volume": 44702.47536, "trades": 601, "taker_buy_base": 726168.0, "taker_buy_quote": 26517.19791 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.03642, "high": 0.03648, "low": 0.03616, "close": 0.03618, "volume": 1180480.0, "close_time": 1773899999999, "quote_volume": 42813.46024, "trades": 575, "taker_buy_base": 762117.0, "taker_buy_quote": 27639.1786 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.03617, "high": 0.03617, "low": 0.03577, "close": 0.03599, "volume": 4374778.0, "close_time": 1773903599999, "quote_volume": 157328.69444, "trades": 1758, "taker_buy_base": 2600035.0, "taker_buy_quote": 93477.92598 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.036, "high": 0.03611, "low": 0.03531, "close": 0.03545, "volume": 8817462.0, "close_time": 1773907199999, "quote_volume": 313240.44826, "trades": 3055, "taker_buy_base": 5117791.0, "taker_buy_quote": 181721.68198 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.03544, "high": 0.03563, "low": 0.03533, "close": 0.03544, "volume": 3250102.0, "close_time": 1773910799999, "quote_volume": 115162.50637, "trades": 929, "taker_buy_base": 2283751.0, "taker_buy_quote": 80899.81924 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.03544, "high": 0.03574, "low": 0.03544, "close": 0.03573, "volume": 1525551.0, "close_time": 1773914399999, "quote_volume": 54338.65963, "trades": 777, "taker_buy_base": 720081.0, "taker_buy_quote": 25654.39244 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.03574, "high": 0.03591, "low": 0.03551, "close": 0.03558, "volume": 3430527.0, "close_time": 1773917999999, "quote_volume": 122509.49116, "trades": 1226, "taker_buy_base": 2076232.0, "taker_buy_quote": 74122.14352 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.03557, "high": 0.03573, "low": 0.03552, "close": 0.03562, "volume": 3002098.0, "close_time": 1773921599999, "quote_volume": 106922.62845, "trades": 689, "taker_buy_base": 1224465.0, "taker_buy_quote": 43594.21626 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.03562, "high": 0.03569, "low": 0.03524, "close": 0.03524, "volume": 4433174.0, "close_time": 1773925199999, "quote_volume": 157365.62972, "trades": 1029, "taker_buy_base": 1884315.0, "taker_buy_quote": 66920.85443 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.03523, "high": 0.03552, "low": 0.03492, "close": 0.03548, "volume": 8808089.0, "close_time": 1773928799999, "quote_volume": 309377.12258, "trades": 2030, "taker_buy_base": 4124689.0, "taker_buy_quote": 144844.27805 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.03549, "high": 0.03571, "low": 0.03529, "close": 0.0355, "volume": 2578607.0, "close_time": 1773932399999, "quote_volume": 91350.63174, "trades": 1166, "taker_buy_base": 1214835.0, "taker_buy_quote": 43056.50127 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.03551, "high": 0.03564, "low": 0.03497, "close": 0.03532, "volume": 4169008.0, "close_time": 1773935999999, "quote_volume": 146792.64002, "trades": 1600, "taker_buy_base": 1473268.0, "taker_buy_quote": 51874.32166 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0353, "high": 0.0356, "low": 0.03526, "close": 0.03554, "volume": 3138598.0, "close_time": 1773939599999, "quote_volume": 111266.6339, "trades": 1114, "taker_buy_base": 1745483.0, "taker_buy_quote": 61891.2488 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.03554, "high": 0.03584, "low": 0.03545, "close": 0.03581, "volume": 2703336.0, "close_time": 1773943199999, "quote_volume": 96426.14716, "trades": 931, "taker_buy_base": 1248544.0, "taker_buy_quote": 44542.74718 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.03582, "high": 0.03589, "low": 0.03558, "close": 0.03569, "volume": 1628262.0, "close_time": 1773946799999, "quote_volume": 58191.35862, "trades": 789, "taker_buy_base": 747743.0, "taker_buy_quote": 26727.64467 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.03568, "high": 0.03595, "low": 0.03567, "close": 0.03569, "volume": 935872.0, "close_time": 1773950399999, "quote_volume": 33505.89003, "trades": 720, "taker_buy_base": 387642.0, "taker_buy_quote": 13883.61377 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.03569, "high": 0.03607, "low": 0.03569, "close": 0.0359, "volume": 1995929.0, "close_time": 1773953999999, "quote_volume": 71633.1461, "trades": 695, "taker_buy_base": 1046501.0, "taker_buy_quote": 37513.5764 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.03592, "high": 0.03608, "low": 0.0359, "close": 0.036, "volume": 715973.0, "close_time": 1773957599999, "quote_volume": 25774.58007, "trades": 411, "taker_buy_base": 407967.0, "taker_buy_quote": 14687.44852 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.03599, "high": 0.03604, "low": 0.03577, "close": 0.03589, "volume": 721237.0, "close_time": 1773961199999, "quote_volume": 25899.91642, "trades": 370, "taker_buy_base": 340582.0, "taker_buy_quote": 12227.45952 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0359, "high": 0.03603, "low": 0.03579, "close": 0.03596, "volume": 2507469.0, "close_time": 1773964799999, "quote_volume": 90170.28964, "trades": 713, "taker_buy_base": 709297.0, "taker_buy_quote": 25500.55876 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.03597, "high": 0.03619, "low": 0.03589, "close": 0.03613, "volume": 1570590.0, "close_time": 1773968399999, "quote_volume": 56646.21119, "trades": 823, "taker_buy_base": 758392.0, "taker_buy_quote": 27358.58093 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.03612, "high": 0.03633, "low": 0.0361, "close": 0.03619, "volume": 2079595.0, "close_time": 1773971999999, "quote_volume": 75351.11974, "trades": 675, "taker_buy_base": 1132614.0, "taker_buy_quote": 41057.98744 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0362, "high": 0.03628, "low": 0.03604, "close": 0.0362, "volume": 1477975.0, "close_time": 1773975599999, "quote_volume": 53474.56102, "trades": 523, "taker_buy_base": 687110.0, "taker_buy_quote": 24857.48624 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0362, "high": 0.03631, "low": 0.03602, "close": 0.03605, "volume": 1357243.0, "close_time": 1773979199999, "quote_volume": 49069.66432, "trades": 497, "taker_buy_base": 655629.0, "taker_buy_quote": 23707.12958 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.03604, "high": 0.03605, "low": 0.0357, "close": 0.03592, "volume": 1536823.0, "close_time": 1773982799999, "quote_volume": 55152.57764, "trades": 588, "taker_buy_base": 582485.0, "taker_buy_quote": 20889.68159 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.03592, "high": 0.03609, "low": 0.0358, "close": 0.03587, "volume": 1520193.0, "close_time": 1773986399999, "quote_volume": 54632.03038, "trades": 509, "taker_buy_base": 571791.0, "taker_buy_quote": 20565.29767 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.03586, "high": 0.03586, "low": 0.03552, "close": 0.03568, "volume": 1424153.0, "close_time": 1773989999999, "quote_volume": 50818.55274, "trades": 548, "taker_buy_base": 548697.0, "taker_buy_quote": 19573.70713 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.03567, "high": 0.03589, "low": 0.0355, "close": 0.03578, "volume": 1692180.0, "close_time": 1773993599999, "quote_volume": 60483.28426, "trades": 684, "taker_buy_base": 1181265.0, "taker_buy_quote": 42215.1183 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.03576, "high": 0.03591, "low": 0.03571, "close": 0.03586, "volume": 2155055.0, "close_time": 1773997199999, "quote_volume": 77128.17584, "trades": 680, "taker_buy_base": 751498.0, "taker_buy_quote": 26921.64627 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.03586, "high": 0.03597, "low": 0.03569, "close": 0.03585, "volume": 1773130.0, "close_time": 1774000799999, "quote_volume": 63534.83749, "trades": 617, "taker_buy_base": 1089621.0, "taker_buy_quote": 39044.22033 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.03585, "high": 0.03605, "low": 0.03583, "close": 0.03599, "volume": 819531.0, "close_time": 1774004399999, "quote_volume": 29465.61787, "trades": 415, "taker_buy_base": 524327.0, "taker_buy_quote": 18864.68063 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.03599, "high": 0.03615, "low": 0.0359, "close": 0.03607, "volume": 1507018.0, "close_time": 1774007999999, "quote_volume": 54331.20446, "trades": 435, "taker_buy_base": 955743.0, "taker_buy_quote": 34456.89384 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.03607, "high": 0.03612, "low": 0.03583, "close": 0.03589, "volume": 1556310.0, "close_time": 1774011599999, "quote_volume": 55937.20095, "trades": 503, "taker_buy_base": 615947.0, "taker_buy_quote": 22164.25183 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.03591, "high": 0.03598, "low": 0.03568, "close": 0.03576, "volume": 1437973.0, "close_time": 1774015199999, "quote_volume": 51525.4973, "trades": 524, "taker_buy_base": 724616.0, "taker_buy_quote": 25947.90987 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.03576, "high": 0.03599, "low": 0.03565, "close": 0.03569, "volume": 1100077.0, "close_time": 1774018799999, "quote_volume": 39422.69403, "trades": 667, "taker_buy_base": 669493.0, "taker_buy_quote": 24009.59159 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0357, "high": 0.03579, "low": 0.03547, "close": 0.03575, "volume": 3152491.0, "close_time": 1774022399999, "quote_volume": 112337.6922, "trades": 1087, "taker_buy_base": 1047546.0, "taker_buy_quote": 37370.76155 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.03576, "high": 0.03589, "low": 0.03563, "close": 0.03581, "volume": 1602628.0, "close_time": 1774025999999, "quote_volume": 57319.67225, "trades": 831, "taker_buy_base": 882832.0, "taker_buy_quote": 31584.74877 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.03582, "high": 0.03594, "low": 0.03569, "close": 0.03593, "volume": 1425298.0, "close_time": 1774029599999, "quote_volume": 51028.94496, "trades": 810, "taker_buy_base": 550405.0, "taker_buy_quote": 19714.97114 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.03594, "high": 0.036, "low": 0.03565, "close": 0.03571, "volume": 1309754.0, "close_time": 1774033199999, "quote_volume": 47047.21586, "trades": 501, "taker_buy_base": 652193.0, "taker_buy_quote": 23440.2866 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.03573, "high": 0.03606, "low": 0.03567, "close": 0.03598, "volume": 1692447.0, "close_time": 1774036799999, "quote_volume": 60799.27734, "trades": 1181, "taker_buy_base": 762864.0, "taker_buy_quote": 27407.30962 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.03597, "high": 0.03597, "low": 0.0356, "close": 0.03578, "volume": 607306.0, "close_time": 1774040399999, "quote_volume": 21715.59804, "trades": 457, "taker_buy_base": 234618.0, "taker_buy_quote": 8380.85405 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.03579, "high": 0.03607, "low": 0.03575, "close": 0.03596, "volume": 955461.0, "close_time": 1774043999999, "quote_volume": 34307.43176, "trades": 335, "taker_buy_base": 444293.0, "taker_buy_quote": 15954.65988 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.03597, "high": 0.03636, "low": 0.03595, "close": 0.03617, "volume": 2324940.0, "close_time": 1774047599999, "quote_volume": 84075.79386, "trades": 707, "taker_buy_base": 1013483.0, "taker_buy_quote": 36671.11421 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.03616, "high": 0.03616, "low": 0.03595, "close": 0.03603, "volume": 704755.0, "close_time": 1774051199999, "quote_volume": 25412.92472, "trades": 326, "taker_buy_base": 311169.0, "taker_buy_quote": 11222.04032 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.03604, "high": 0.03616, "low": 0.03602, "close": 0.03609, "volume": 482197.0, "close_time": 1774054799999, "quote_volume": 17397.02828, "trades": 312, "taker_buy_base": 273626.0, "taker_buy_quote": 9872.24194 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0361, "high": 0.03615, "low": 0.03597, "close": 0.03598, "volume": 861866.0, "close_time": 1774058399999, "quote_volume": 31059.09211, "trades": 363, "taker_buy_base": 390683.0, "taker_buy_quote": 14080.73907 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.03597, "high": 0.03622, "low": 0.03595, "close": 0.03612, "volume": 2430702.0, "close_time": 1774061999999, "quote_volume": 87794.74346, "trades": 614, "taker_buy_base": 1253485.0, "taker_buy_quote": 45281.2549 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.03612, "high": 0.03618, "low": 0.03607, "close": 0.03617, "volume": 651825.0, "close_time": 1774065599999, "quote_volume": 23554.8971, "trades": 284, "taker_buy_base": 403132.0, "taker_buy_quote": 14571.48889 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.03617, "high": 0.03633, "low": 0.03617, "close": 0.03621, "volume": 869598.0, "close_time": 1774069199999, "quote_volume": 31511.50567, "trades": 379, "taker_buy_base": 416419.0, "taker_buy_quote": 15092.16064 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.03621, "high": 0.03637, "low": 0.03621, "close": 0.03625, "volume": 699080.0, "close_time": 1774072799999, "quote_volume": 25376.55756, "trades": 321, "taker_buy_base": 407120.0, "taker_buy_quote": 14779.16843 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.03627, "high": 0.0366, "low": 0.03623, "close": 0.03651, "volume": 3702391.0, "close_time": 1774076399999, "quote_volume": 135124.77694, "trades": 758, "taker_buy_base": 1870555.0, "taker_buy_quote": 68245.66597 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.03651, "high": 0.03662, "low": 0.03637, "close": 0.03639, "volume": 1094218.0, "close_time": 1774079999999, "quote_volume": 39972.96351, "trades": 412, "taker_buy_base": 632690.0, "taker_buy_quote": 23121.23679 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.03639, "high": 0.03641, "low": 0.03618, "close": 0.0364, "volume": 1142438.0, "close_time": 1774083599999, "quote_volume": 41438.85191, "trades": 593, "taker_buy_base": 526669.0, "taker_buy_quote": 19114.14724 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.03639, "high": 0.03664, "low": 0.03629, "close": 0.03629, "volume": 1102827.0, "close_time": 1774087199999, "quote_volume": 40258.63598, "trades": 444, "taker_buy_base": 598115.0, "taker_buy_quote": 21851.99015 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.03629, "high": 0.03632, "low": 0.03611, "close": 0.03626, "volume": 1689418.0, "close_time": 1774090799999, "quote_volume": 61170.85218, "trades": 652, "taker_buy_base": 1049347.0, "taker_buy_quote": 37999.28428 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.03627, "high": 0.03634, "low": 0.03615, "close": 0.03622, "volume": 1102354.0, "close_time": 1774094399999, "quote_volume": 39956.43538, "trades": 369, "taker_buy_base": 501899.0, "taker_buy_quote": 18191.15912 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.03623, "high": 0.03632, "low": 0.03619, "close": 0.03622, "volume": 260562.0, "close_time": 1774097999999, "quote_volume": 9449.38161, "trades": 189, "taker_buy_base": 155336.0, "taker_buy_quote": 5634.50222 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.03621, "high": 0.03627, "low": 0.03602, "close": 0.03611, "volume": 1254764.0, "close_time": 1774101599999, "quote_volume": 45298.57838, "trades": 354, "taker_buy_base": 311232.0, "taker_buy_quote": 11237.91938 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.03612, "high": 0.03631, "low": 0.03612, "close": 0.0362, "volume": 525170.0, "close_time": 1774105199999, "quote_volume": 19029.42159, "trades": 298, "taker_buy_base": 314483.0, "taker_buy_quote": 11391.99779 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.03619, "high": 0.03649, "low": 0.03616, "close": 0.03649, "volume": 728006.0, "close_time": 1774108799999, "quote_volume": 26460.42538, "trades": 397, "taker_buy_base": 514092.0, "taker_buy_quote": 18688.7448 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.03647, "high": 0.03648, "low": 0.03618, "close": 0.03619, "volume": 830749.0, "close_time": 1774112399999, "quote_volume": 30194.86511, "trades": 403, "taker_buy_base": 362120.0, "taker_buy_quote": 13153.7356 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0362, "high": 0.0363, "low": 0.03614, "close": 0.03615, "volume": 656091.0, "close_time": 1774115999999, "quote_volume": 23753.63495, "trades": 366, "taker_buy_base": 241317.0, "taker_buy_quote": 8738.53366 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.03616, "high": 0.03618, "low": 0.03605, "close": 0.03606, "volume": 2125627.0, "close_time": 1774119599999, "quote_volume": 76801.7163, "trades": 865, "taker_buy_base": 1151739.0, "taker_buy_quote": 41618.36947 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.03606, "high": 0.03609, "low": 0.03602, "close": 0.03603, "volume": 840319.0, "close_time": 1774123199999, "quote_volume": 30292.95872, "trades": 520, "taker_buy_base": 163192.0, "taker_buy_quote": 5884.59833 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.03603, "high": 0.03614, "low": 0.03597, "close": 0.03612, "volume": 1120248.0, "close_time": 1774126799999, "quote_volume": 40381.9551, "trades": 972, "taker_buy_base": 396416.0, "taker_buy_quote": 14297.78439 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.03612, "high": 0.03613, "low": 0.03595, "close": 0.03604, "volume": 780033.0, "close_time": 1774130399999, "quote_volume": 28126.10209, "trades": 402, "taker_buy_base": 350529.0, "taker_buy_quote": 12641.40408 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.03606, "high": 0.03609, "low": 0.03595, "close": 0.03598, "volume": 543924.0, "close_time": 1774133999999, "quote_volume": 19583.09315, "trades": 282, "taker_buy_base": 127253.0, "taker_buy_quote": 4583.21224 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.03598, "high": 0.03605, "low": 0.03478, "close": 0.03503, "volume": 9906843.0, "close_time": 1774137599999, "quote_volume": 349801.6972, "trades": 3772, "taker_buy_base": 4473456.0, "taker_buy_quote": 157943.09558 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.03502, "high": 0.03544, "low": 0.03437, "close": 0.03529, "volume": 8367043.0, "close_time": 1774141199999, "quote_volume": 291735.45423, "trades": 3930, "taker_buy_base": 3543555.0, "taker_buy_quote": 123696.39348 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.03529, "high": 0.03541, "low": 0.03521, "close": 0.03538, "volume": 1340996.0, "close_time": 1774144799999, "quote_volume": 47354.80484, "trades": 756, "taker_buy_base": 833442.0, "taker_buy_quote": 29441.05929 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.03539, "high": 0.03564, "low": 0.03537, "close": 0.03548, "volume": 1231455.0, "close_time": 1774148399999, "quote_volume": 43674.93793, "trades": 627, "taker_buy_base": 504915.0, "taker_buy_quote": 17917.05064 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.03547, "high": 0.03568, "low": 0.03537, "close": 0.03537, "volume": 967323.0, "close_time": 1774151999999, "quote_volume": 34371.44741, "trades": 407, "taker_buy_base": 476391.0, "taker_buy_quote": 16927.10431 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.03537, "high": 0.03558, "low": 0.03535, "close": 0.03555, "volume": 820522.0, "close_time": 1774155599999, "quote_volume": 29138.12598, "trades": 320, "taker_buy_base": 574384.0, "taker_buy_quote": 20407.73531 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.03556, "high": 0.03556, "low": 0.03536, "close": 0.03542, "volume": 843320.0, "close_time": 1774159199999, "quote_volume": 29864.93269, "trades": 283, "taker_buy_base": 193144.0, "taker_buy_quote": 6842.13541 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.03541, "high": 0.03544, "low": 0.03529, "close": 0.03535, "volume": 861690.0, "close_time": 1774162799999, "quote_volume": 30468.52241, "trades": 402, "taker_buy_base": 228167.0, "taker_buy_quote": 8070.32236 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.03535, "high": 0.0354, "low": 0.03504, "close": 0.03504, "volume": 1166636.0, "close_time": 1774166399999, "quote_volume": 41027.58316, "trades": 764, "taker_buy_base": 433340.0, "taker_buy_quote": 15224.26367 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.03504, "high": 0.03507, "low": 0.03487, "close": 0.03506, "volume": 2913971.0, "close_time": 1774169999999, "quote_volume": 101880.50149, "trades": 1245, "taker_buy_base": 877707.0, "taker_buy_quote": 30694.46722 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.03506, "high": 0.03521, "low": 0.03495, "close": 0.03508, "volume": 2041918.0, "close_time": 1774173599999, "quote_volume": 71675.49133, "trades": 824, "taker_buy_base": 1321566.0, "taker_buy_quote": 46394.78578 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.03508, "high": 0.03513, "low": 0.03493, "close": 0.03496, "volume": 899431.0, "close_time": 1774177199999, "quote_volume": 31505.76153, "trades": 431, "taker_buy_base": 354365.0, "taker_buy_quote": 12406.70074 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.03495, "high": 0.03498, "low": 0.03459, "close": 0.03465, "volume": 3951141.0, "close_time": 1774180799999, "quote_volume": 137280.36849, "trades": 1577, "taker_buy_base": 2314534.0, "taker_buy_quote": 80408.51624 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.03468, "high": 0.03503, "low": 0.03465, "close": 0.03489, "volume": 1218847.0, "close_time": 1774184399999, "quote_volume": 42465.78616, "trades": 595, "taker_buy_base": 883353.0, "taker_buy_quote": 30771.15194 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.03489, "high": 0.03505, "low": 0.03488, "close": 0.03501, "volume": 1971370.0, "close_time": 1774187999999, "quote_volume": 68939.38306, "trades": 635, "taker_buy_base": 1397024.0, "taker_buy_quote": 48868.33159 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.035, "high": 0.03507, "low": 0.03486, "close": 0.0349, "volume": 915369.0, "close_time": 1774191599999, "quote_volume": 32004.66569, "trades": 467, "taker_buy_base": 501810.0, "taker_buy_quote": 17540.24856 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.03489, "high": 0.03504, "low": 0.03486, "close": 0.03502, "volume": 1521328.0, "close_time": 1774195199999, "quote_volume": 53202.3847, "trades": 586, "taker_buy_base": 916377.0, "taker_buy_quote": 32054.68972 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.03503, "high": 0.03516, "low": 0.03493, "close": 0.03501, "volume": 1718211.0, "close_time": 1774198799999, "quote_volume": 60174.84822, "trades": 834, "taker_buy_base": 789434.0, "taker_buy_quote": 27640.38935 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.035, "high": 0.03508, "low": 0.03488, "close": 0.03495, "volume": 880443.0, "close_time": 1774202399999, "quote_volume": 30778.29399, "trades": 431, "taker_buy_base": 466470.0, "taker_buy_quote": 16309.28747 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.03494, "high": 0.03531, "low": 0.03491, "close": 0.03515, "volume": 2150433.0, "close_time": 1774205999999, "quote_volume": 75551.90332, "trades": 873, "taker_buy_base": 1047706.0, "taker_buy_quote": 36778.29491 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.03515, "high": 0.03515, "low": 0.03477, "close": 0.03487, "volume": 1684601.0, "close_time": 1774209599999, "quote_volume": 58798.74779, "trades": 658, "taker_buy_base": 837074.0, "taker_buy_quote": 29218.2526 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.03488, "high": 0.035, "low": 0.0347, "close": 0.03477, "volume": 1421618.0, "close_time": 1774213199999, "quote_volume": 49512.64504, "trades": 584, "taker_buy_base": 383537.0, "taker_buy_quote": 13364.46033 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.03477, "high": 0.03483, "low": 0.03415, "close": 0.03458, "volume": 4509615.0, "close_time": 1774216799999, "quote_volume": 155557.51846, "trades": 1175, "taker_buy_base": 2348647.0, "taker_buy_quote": 81052.05469 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.03459, "high": 0.03485, "low": 0.03437, "close": 0.03471, "volume": 1281413.0, "close_time": 1774220399999, "quote_volume": 44370.69891, "trades": 536, "taker_buy_base": 666336.0, "taker_buy_quote": 23083.78176 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.03471, "high": 0.0348, "low": 0.03462, "close": 0.03471, "volume": 1748640.0, "close_time": 1774223999999, "quote_volume": 60735.34399, "trades": 411, "taker_buy_base": 997603.0, "taker_buy_quote": 34669.3293 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.03474, "high": 0.03493, "low": 0.03461, "close": 0.0349, "volume": 2778458.0, "close_time": 1774227599999, "quote_volume": 96738.06756, "trades": 464, "taker_buy_base": 1166580.0, "taker_buy_quote": 40610.51046 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.03489, "high": 0.0351, "low": 0.03482, "close": 0.03491, "volume": 734354.0, "close_time": 1774231199999, "quote_volume": 25695.9616, "trades": 273, "taker_buy_base": 407924.0, "taker_buy_quote": 14281.06757 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0349, "high": 0.03518, "low": 0.03487, "close": 0.03509, "volume": 846570.0, "close_time": 1774234799999, "quote_volume": 29704.43699, "trades": 208, "taker_buy_base": 595578.0, "taker_buy_quote": 20904.68436 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.03516, "high": 0.03522, "low": 0.03503, "close": 0.0351, "volume": 368620.0, "close_time": 1774238399999, "quote_volume": 12940.15062, "trades": 153, "taker_buy_base": 168787.0, "taker_buy_quote": 5923.47155 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.03511, "high": 0.03522, "low": 0.03503, "close": 0.03521, "volume": 720793.0, "close_time": 1774241999999, "quote_volume": 25312.76672, "trades": 197, "taker_buy_base": 372564.0, "taker_buy_quote": 13093.5604 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.03521, "high": 0.03526, "low": 0.03507, "close": 0.03521, "volume": 1025007.0, "close_time": 1774245599999, "quote_volume": 36047.72288, "trades": 259, "taker_buy_base": 549852.0, "taker_buy_quote": 19342.63493 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.03518, "high": 0.03518, "low": 0.03449, "close": 0.0347, "volume": 12303078.0, "close_time": 1774249199999, "quote_volume": 426545.10091, "trades": 1445, "taker_buy_base": 8544451.0, "taker_buy_quote": 295897.75841 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.03471, "high": 0.03471, "low": 0.03432, "close": 0.03457, "volume": 2603207.0, "close_time": 1774252799999, "quote_volume": 89842.03964, "trades": 539, "taker_buy_base": 1166204.0, "taker_buy_quote": 40242.14793 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0346, "high": 0.03467, "low": 0.03433, "close": 0.03442, "volume": 1187327.0, "close_time": 1774256399999, "quote_volume": 40998.54856, "trades": 316, "taker_buy_base": 588168.0, "taker_buy_quote": 20323.00633 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0344, "high": 0.03451, "low": 0.03402, "close": 0.03447, "volume": 5874613.0, "close_time": 1774259999999, "quote_volume": 201307.83154, "trades": 1240, "taker_buy_base": 2581265.0, "taker_buy_quote": 88652.66559 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0345, "high": 0.0347, "low": 0.03445, "close": 0.03456, "volume": 1058452.0, "close_time": 1774263599999, "quote_volume": 36567.91217, "trades": 478, "taker_buy_base": 494371.0, "taker_buy_quote": 17082.32446 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.03457, "high": 0.03589, "low": 0.03457, "close": 0.03549, "volume": 14759530.0, "close_time": 1774267199999, "quote_volume": 524416.54497, "trades": 4681, "taker_buy_base": 8211089.0, "taker_buy_quote": 291740.55856 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.03549, "high": 0.03581, "low": 0.03539, "close": 0.03568, "volume": 3475213.0, "close_time": 1774270799999, "quote_volume": 123824.24533, "trades": 1388, "taker_buy_base": 1726723.0, "taker_buy_quote": 61541.56777 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.03577, "high": 0.03595, "low": 0.03554, "close": 0.03593, "volume": 4332832.0, "close_time": 1774274399999, "quote_volume": 154917.72059, "trades": 783, "taker_buy_base": 2384872.0, "taker_buy_quote": 85232.77179 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.03594, "high": 0.03602, "low": 0.03565, "close": 0.03581, "volume": 2983420.0, "close_time": 1774277999999, "quote_volume": 106974.08011, "trades": 590, "taker_buy_base": 1366215.0, "taker_buy_quote": 49004.26019 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.03578, "high": 0.03601, "low": 0.03514, "close": 0.03514, "volume": 3072946.0, "close_time": 1774281599999, "quote_volume": 109106.52761, "trades": 727, "taker_buy_base": 1522775.0, "taker_buy_quote": 54064.28128 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.03523, "high": 0.0355, "low": 0.03511, "close": 0.03548, "volume": 2035529.0, "close_time": 1774285199999, "quote_volume": 71844.78003, "trades": 436, "taker_buy_base": 1039179.0, "taker_buy_quote": 36703.0571 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0355, "high": 0.03569, "low": 0.03539, "close": 0.03564, "volume": 3292533.0, "close_time": 1774288799999, "quote_volume": 117183.14379, "trades": 540, "taker_buy_base": 1979782.0, "taker_buy_quote": 70446.58335 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.03564, "high": 0.03579, "low": 0.03552, "close": 0.03579, "volume": 757505.0, "close_time": 1774292399999, "quote_volume": 26969.04676, "trades": 191, "taker_buy_base": 397169.0, "taker_buy_quote": 14143.58828 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.03577, "high": 0.03589, "low": 0.0355, "close": 0.03554, "volume": 757658.0, "close_time": 1774295999999, "quote_volume": 27035.96323, "trades": 260, "taker_buy_base": 233763.0, "taker_buy_quote": 8352.78328 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.03555, "high": 0.03577, "low": 0.03548, "close": 0.03575, "volume": 619593.0, "close_time": 1774299599999, "quote_volume": 22116.01125, "trades": 203, "taker_buy_base": 321839.0, "taker_buy_quote": 11494.14343 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.03577, "high": 0.0359, "low": 0.03562, "close": 0.03584, "volume": 2467144.0, "close_time": 1774303199999, "quote_volume": 88301.01919, "trades": 687, "taker_buy_base": 1408863.0, "taker_buy_quote": 50393.39205 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.03586, "high": 0.03589, "low": 0.03568, "close": 0.03568, "volume": 1305737.0, "close_time": 1774306799999, "quote_volume": 46729.94441, "trades": 558, "taker_buy_base": 490455.0, "taker_buy_quote": 17553.6729 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.03567, "high": 0.03591, "low": 0.03554, "close": 0.03587, "volume": 1185455.0, "close_time": 1774310399999, "quote_volume": 42326.9754, "trades": 485, "taker_buy_base": 517060.0, "taker_buy_quote": 18473.52686 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.03587, "high": 0.03593, "low": 0.03564, "close": 0.03574, "volume": 1294639.0, "close_time": 1774313999999, "quote_volume": 46293.90866, "trades": 567, "taker_buy_base": 569087.0, "taker_buy_quote": 20357.82618 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.03575, "high": 0.03578, "low": 0.03545, "close": 0.03566, "volume": 883729.0, "close_time": 1774317599999, "quote_volume": 31470.0074, "trades": 431, "taker_buy_base": 436628.0, "taker_buy_quote": 15538.16543 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.03567, "high": 0.03581, "low": 0.03557, "close": 0.03565, "volume": 1130541.0, "close_time": 1774321199999, "quote_volume": 40374.17501, "trades": 506, "taker_buy_base": 411293.0, "taker_buy_quote": 14690.19626 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.03565, "high": 0.03576, "low": 0.03558, "close": 0.0357, "volume": 569143.0, "close_time": 1774324799999, "quote_volume": 20310.97338, "trades": 270, "taker_buy_base": 275289.0, "taker_buy_quote": 9822.85034 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.03571, "high": 0.03576, "low": 0.0355, "close": 0.03562, "volume": 1001910.0, "close_time": 1774328399999, "quote_volume": 35677.88285, "trades": 388, "taker_buy_base": 453987.0, "taker_buy_quote": 16168.01959 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0356, "high": 0.03571, "low": 0.03551, "close": 0.03566, "volume": 731045.0, "close_time": 1774331999999, "quote_volume": 26037.58258, "trades": 320, "taker_buy_base": 448537.0, "taker_buy_quote": 15975.59767 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.03566, "high": 0.03584, "low": 0.03564, "close": 0.03582, "volume": 2381338.0, "close_time": 1774335599999, "quote_volume": 85156.59984, "trades": 593, "taker_buy_base": 1045356.0, "taker_buy_quote": 37373.23776 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.03582, "high": 0.03599, "low": 0.03574, "close": 0.03593, "volume": 2791334.0, "close_time": 1774339199999, "quote_volume": 100099.64305, "trades": 996, "taker_buy_base": 1325773.0, "taker_buy_quote": 47575.25557 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.03593, "high": 0.0361, "low": 0.03588, "close": 0.03603, "volume": 5019851.0, "close_time": 1774342799999, "quote_volume": 180696.92835, "trades": 1918, "taker_buy_base": 2902686.0, "taker_buy_quote": 104513.20989 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.03602, "high": 0.0362, "low": 0.03592, "close": 0.03619, "volume": 1957197.0, "close_time": 1774346399999, "quote_volume": 70581.31103, "trades": 1190, "taker_buy_base": 1068655.0, "taker_buy_quote": 38550.5868 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.03619, "high": 0.03634, "low": 0.03602, "close": 0.03623, "volume": 3179864.0, "close_time": 1774349999999, "quote_volume": 115081.39111, "trades": 1230, "taker_buy_base": 1887255.0, "taker_buy_quote": 68310.76629 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.03622, "high": 0.03623, "low": 0.03595, "close": 0.03613, "volume": 3010909.0, "close_time": 1774353599999, "quote_volume": 108833.17516, "trades": 1178, "taker_buy_base": 1598362.0, "taker_buy_quote": 57785.96971 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.03613, "high": 0.03626, "low": 0.03604, "close": 0.0361, "volume": 2876980.0, "close_time": 1774357199999, "quote_volume": 104033.22037, "trades": 868, "taker_buy_base": 1550696.0, "taker_buy_quote": 56086.47562 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0361, "high": 0.03611, "low": 0.03565, "close": 0.03574, "volume": 4925167.0, "close_time": 1774360799999, "quote_volume": 176600.96972, "trades": 1391, "taker_buy_base": 1622249.0, "taker_buy_quote": 58176.74276 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.03576, "high": 0.03588, "low": 0.03544, "close": 0.03577, "volume": 3261073.0, "close_time": 1774364399999, "quote_volume": 116333.08372, "trades": 1523, "taker_buy_base": 1379150.0, "taker_buy_quote": 49188.73928 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.03577, "high": 0.03594, "low": 0.03574, "close": 0.03576, "volume": 1315837.0, "close_time": 1774367999999, "quote_volume": 47140.99141, "trades": 997, "taker_buy_base": 686082.0, "taker_buy_quote": 24586.54633 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.03575, "high": 0.03593, "low": 0.03571, "close": 0.03578, "volume": 824141.0, "close_time": 1774371599999, "quote_volume": 29524.86004, "trades": 437, "taker_buy_base": 478942.0, "taker_buy_quote": 17165.66896 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.03579, "high": 0.03581, "low": 0.03555, "close": 0.03563, "volume": 945769.0, "close_time": 1774375199999, "quote_volume": 33725.48433, "trades": 506, "taker_buy_base": 460016.0, "taker_buy_quote": 16402.11831 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.03564, "high": 0.03581, "low": 0.03559, "close": 0.03567, "volume": 611797.0, "close_time": 1774378799999, "quote_volume": 21828.87471, "trades": 360, "taker_buy_base": 353331.0, "taker_buy_quote": 12604.08367 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.03568, "high": 0.03585, "low": 0.03561, "close": 0.03568, "volume": 1987342.0, "close_time": 1774382399999, "quote_volume": 70894.40955, "trades": 563, "taker_buy_base": 1113737.0, "taker_buy_quote": 39728.39077 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.03568, "high": 0.03606, "low": 0.03568, "close": 0.03593, "volume": 1323045.0, "close_time": 1774385999999, "quote_volume": 47502.92217, "trades": 679, "taker_buy_base": 420518.0, "taker_buy_quote": 15088.4165 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.03594, "high": 0.03604, "low": 0.03584, "close": 0.03599, "volume": 1171644.0, "close_time": 1774389599999, "quote_volume": 42123.58302, "trades": 316, "taker_buy_base": 808397.0, "taker_buy_quote": 29062.71032 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.03598, "high": 0.03605, "low": 0.03588, "close": 0.03597, "volume": 591390.0, "close_time": 1774393199999, "quote_volume": 21269.31611, "trades": 266, "taker_buy_base": 207256.0, "taker_buy_quote": 7454.94318 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.03596, "high": 0.0361, "low": 0.03593, "close": 0.03596, "volume": 1145266.0, "close_time": 1774396799999, "quote_volume": 41243.10455, "trades": 412, "taker_buy_base": 542594.0, "taker_buy_quote": 19537.03611 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.03597, "high": 0.03625, "low": 0.03589, "close": 0.03619, "volume": 1029656.0, "close_time": 1774400399999, "quote_volume": 37164.59289, "trades": 383, "taker_buy_base": 669728.0, "taker_buy_quote": 24192.31182 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.03618, "high": 0.03622, "low": 0.03605, "close": 0.03605, "volume": 891278.0, "close_time": 1774403999999, "quote_volume": 32199.28574, "trades": 284, "taker_buy_base": 361297.0, "taker_buy_quote": 13048.72575 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.03604, "high": 0.03613, "low": 0.03601, "close": 0.03609, "volume": 723253.0, "close_time": 1774407599999, "quote_volume": 26093.88032, "trades": 242, "taker_buy_base": 366324.0, "taker_buy_quote": 13217.65718 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0361, "high": 0.03623, "low": 0.03603, "close": 0.03619, "volume": 1449857.0, "close_time": 1774411199999, "quote_volume": 52426.25065, "trades": 338, "taker_buy_base": 661051.0, "taker_buy_quote": 23887.69959 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.03621, "high": 0.03629, "low": 0.0361, "close": 0.03627, "volume": 2139786.0, "close_time": 1774414799999, "quote_volume": 77456.87143, "trades": 561, "taker_buy_base": 1231998.0, "taker_buy_quote": 44595.63515 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.03626, "high": 0.0363, "low": 0.03614, "close": 0.03616, "volume": 965464.0, "close_time": 1774418399999, "quote_volume": 34956.756, "trades": 565, "taker_buy_base": 518038.0, "taker_buy_quote": 18760.56289 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.03616, "high": 0.03617, "low": 0.036, "close": 0.036, "volume": 1212611.0, "close_time": 1774421999999, "quote_volume": 43777.6642, "trades": 348, "taker_buy_base": 529345.0, "taker_buy_quote": 19102.24163 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.036, "high": 0.03606, "low": 0.0359, "close": 0.03595, "volume": 2201076.0, "close_time": 1774425599999, "quote_volume": 79181.33873, "trades": 539, "taker_buy_base": 580880.0, "taker_buy_quote": 20904.54746 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.03594, "high": 0.03616, "low": 0.03589, "close": 0.03602, "volume": 1417356.0, "close_time": 1774429199999, "quote_volume": 51044.3291, "trades": 572, "taker_buy_base": 700124.0, "taker_buy_quote": 25219.19596 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.03602, "high": 0.03614, "low": 0.03597, "close": 0.03607, "volume": 1485026.0, "close_time": 1774432799999, "quote_volume": 53577.58481, "trades": 780, "taker_buy_base": 569871.0, "taker_buy_quote": 20560.43101 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.03606, "high": 0.03617, "low": 0.03602, "close": 0.03612, "volume": 514305.0, "close_time": 1774436399999, "quote_volume": 18562.61664, "trades": 763, "taker_buy_base": 305862.0, "taker_buy_quote": 11041.4502 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.03611, "high": 0.03641, "low": 0.03603, "close": 0.03617, "volume": 3141831.0, "close_time": 1774439999999, "quote_volume": 113742.41157, "trades": 909, "taker_buy_base": 1771159.0, "taker_buy_quote": 64171.89761 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.03618, "high": 0.03625, "low": 0.03594, "close": 0.03616, "volume": 2221494.0, "close_time": 1774443599999, "quote_volume": 80127.55484, "trades": 712, "taker_buy_base": 775541.0, "taker_buy_quote": 27970.3866 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.03617, "high": 0.03619, "low": 0.03589, "close": 0.03596, "volume": 2223880.0, "close_time": 1774447199999, "quote_volume": 80092.20809, "trades": 730, "taker_buy_base": 501112.0, "taker_buy_quote": 18058.55437 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.03596, "high": 0.03598, "low": 0.03561, "close": 0.03572, "volume": 3174445.0, "close_time": 1774450799999, "quote_volume": 113621.25687, "trades": 985, "taker_buy_base": 937186.0, "taker_buy_quote": 33600.59881 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.03573, "high": 0.03596, "low": 0.03573, "close": 0.03582, "volume": 1677104.0, "close_time": 1774454399999, "quote_volume": 60103.45967, "trades": 667, "taker_buy_base": 852580.0, "taker_buy_quote": 30560.74434 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.03581, "high": 0.03621, "low": 0.03579, "close": 0.03584, "volume": 2573766.0, "close_time": 1774457999999, "quote_volume": 92761.07039, "trades": 946, "taker_buy_base": 1607573.0, "taker_buy_quote": 57970.61144 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.03584, "high": 0.03609, "low": 0.03584, "close": 0.036, "volume": 1847487.0, "close_time": 1774461599999, "quote_volume": 66514.88501, "trades": 548, "taker_buy_base": 1153742.0, "taker_buy_quote": 41531.01794 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.03601, "high": 0.03609, "low": 0.03592, "close": 0.03601, "volume": 730331.0, "close_time": 1774465199999, "quote_volume": 26281.50397, "trades": 280, "taker_buy_base": 435319.0, "taker_buy_quote": 15664.73232 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.03601, "high": 0.03604, "low": 0.03579, "close": 0.03582, "volume": 677633.0, "close_time": 1774468799999, "quote_volume": 24324.60164, "trades": 417, "taker_buy_base": 447579.0, "taker_buy_quote": 16066.34675 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.03583, "high": 0.0359, "low": 0.03566, "close": 0.03579, "volume": 3846324.0, "close_time": 1774472399999, "quote_volume": 137563.90462, "trades": 1753, "taker_buy_base": 589914.0, "taker_buy_quote": 21112.17037 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.03579, "high": 0.03592, "low": 0.03569, "close": 0.03575, "volume": 855727.0, "close_time": 1774475999999, "quote_volume": 30612.8583, "trades": 436, "taker_buy_base": 393604.0, "taker_buy_quote": 14081.47348 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.03576, "high": 0.03622, "low": 0.03576, "close": 0.03619, "volume": 1777938.0, "close_time": 1774479599999, "quote_volume": 64065.47128, "trades": 873, "taker_buy_base": 886413.0, "taker_buy_quote": 31947.03548 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.03619, "high": 0.03621, "low": 0.03586, "close": 0.036, "volume": 1083179.0, "close_time": 1774483199999, "quote_volume": 38970.58989, "trades": 391, "taker_buy_base": 383249.0, "taker_buy_quote": 13799.11467 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.03601, "high": 0.03617, "low": 0.03592, "close": 0.03616, "volume": 1509838.0, "close_time": 1774486799999, "quote_volume": 54433.85107, "trades": 550, "taker_buy_base": 611474.0, "taker_buy_quote": 22043.03786 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.03617, "high": 0.03622, "low": 0.03602, "close": 0.03602, "volume": 1894432.0, "close_time": 1774490399999, "quote_volume": 68407.4503, "trades": 405, "taker_buy_base": 551441.0, "taker_buy_quote": 19925.93063 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.03601, "high": 0.03606, "low": 0.03577, "close": 0.03594, "volume": 2325193.0, "close_time": 1774493999999, "quote_volume": 83478.51499, "trades": 568, "taker_buy_base": 597664.0, "taker_buy_quote": 21456.49734 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.03593, "high": 0.03596, "low": 0.03572, "close": 0.03578, "volume": 1049252.0, "close_time": 1774497599999, "quote_volume": 37613.30097, "trades": 378, "taker_buy_base": 391577.0, "taker_buy_quote": 14043.16756 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.03578, "high": 0.03581, "low": 0.0357, "close": 0.0357, "volume": 572145.0, "close_time": 1774501199999, "quote_volume": 20452.25807, "trades": 290, "taker_buy_base": 260999.0, "taker_buy_quote": 9332.58913 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.03569, "high": 0.03572, "low": 0.03541, "close": 0.03544, "volume": 3339295.0, "close_time": 1774504799999, "quote_volume": 118947.74459, "trades": 790, "taker_buy_base": 1107974.0, "taker_buy_quote": 39469.84392 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.03543, "high": 0.03568, "low": 0.03537, "close": 0.0354, "volume": 3051560.0, "close_time": 1774508399999, "quote_volume": 108226.10067, "trades": 909, "taker_buy_base": 1032580.0, "taker_buy_quote": 36619.70681 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0354, "high": 0.03546, "low": 0.03532, "close": 0.03542, "volume": 1145762.0, "close_time": 1774511999999, "quote_volume": 40549.02623, "trades": 449, "taker_buy_base": 415626.0, "taker_buy_quote": 14712.55699 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.03541, "high": 0.03556, "low": 0.03534, "close": 0.03549, "volume": 1691022.0, "close_time": 1774515599999, "quote_volume": 59953.30428, "trades": 1027, "taker_buy_base": 969385.0, "taker_buy_quote": 34369.45597 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.03547, "high": 0.03552, "low": 0.03479, "close": 0.03497, "volume": 7853285.0, "close_time": 1774519199999, "quote_volume": 275519.09178, "trades": 1948, "taker_buy_base": 2154522.0, "taker_buy_quote": 75583.06726 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.03496, "high": 0.03505, "low": 0.03485, "close": 0.03492, "volume": 1650646.0, "close_time": 1774522799999, "quote_volume": 57724.34016, "trades": 584, "taker_buy_base": 1135322.0, "taker_buy_quote": 39717.71756 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.03493, "high": 0.03499, "low": 0.03462, "close": 0.03468, "volume": 5355892.0, "close_time": 1774526399999, "quote_volume": 186266.12297, "trades": 1340, "taker_buy_base": 1331683.0, "taker_buy_quote": 46356.52072 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.03466, "high": 0.03484, "low": 0.03462, "close": 0.03478, "volume": 2828739.0, "close_time": 1774529999999, "quote_volume": 98313.34382, "trades": 770, "taker_buy_base": 1688643.0, "taker_buy_quote": 58688.28212 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.03478, "high": 0.03505, "low": 0.03477, "close": 0.03491, "volume": 2011351.0, "close_time": 1774533599999, "quote_volume": 70157.89143, "trades": 724, "taker_buy_base": 897103.0, "taker_buy_quote": 31288.63323 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.03491, "high": 0.03503, "low": 0.03483, "close": 0.03492, "volume": 1412817.0, "close_time": 1774537199999, "quote_volume": 49326.92558, "trades": 614, "taker_buy_base": 579090.0, "taker_buy_quote": 20217.16837 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.03493, "high": 0.03493, "low": 0.03458, "close": 0.03475, "volume": 1414744.0, "close_time": 1774540799999, "quote_volume": 49124.84371, "trades": 535, "taker_buy_base": 549940.0, "taker_buy_quote": 19098.79886 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.03476, "high": 0.03482, "low": 0.03474, "close": 0.03479, "volume": 1002804.0, "close_time": 1774544399999, "quote_volume": 34888.15406, "trades": 367, "taker_buy_base": 502921.0, "taker_buy_quote": 17499.56696 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.03478, "high": 0.03501, "low": 0.03478, "close": 0.03485, "volume": 993209.0, "close_time": 1774547999999, "quote_volume": 34652.14874, "trades": 426, "taker_buy_base": 439321.0, "taker_buy_quote": 15329.43891 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.03485, "high": 0.03493, "low": 0.03463, "close": 0.03473, "volume": 2723255.0, "close_time": 1774551599999, "quote_volume": 94763.53979, "trades": 907, "taker_buy_base": 1594790.0, "taker_buy_quote": 55498.64889 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.03475, "high": 0.03488, "low": 0.0347, "close": 0.03476, "volume": 718173.0, "close_time": 1774555199999, "quote_volume": 24991.961, "trades": 374, "taker_buy_base": 283258.0, "taker_buy_quote": 9856.31326 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.03475, "high": 0.03545, "low": 0.03469, "close": 0.0352, "volume": 4378321.0, "close_time": 1774558799999, "quote_volume": 153951.9165, "trades": 1965, "taker_buy_base": 1929327.0, "taker_buy_quote": 67786.93628 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.03517, "high": 0.03542, "low": 0.0351, "close": 0.03528, "volume": 1190008.0, "close_time": 1774562399999, "quote_volume": 42021.71387, "trades": 373, "taker_buy_base": 561689.0, "taker_buy_quote": 19840.9723 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.03527, "high": 0.03547, "low": 0.03521, "close": 0.0353, "volume": 1063505.0, "close_time": 1774565999999, "quote_volume": 37545.42141, "trades": 476, "taker_buy_base": 581589.0, "taker_buy_quote": 20533.64488 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.03531, "high": 0.03534, "low": 0.03518, "close": 0.03527, "volume": 761455.0, "close_time": 1774569599999, "quote_volume": 26832.1968, "trades": 268, "taker_buy_base": 134008.0, "taker_buy_quote": 4725.28949 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.03528, "high": 0.0354, "low": 0.03511, "close": 0.03529, "volume": 424105.0, "close_time": 1774573199999, "quote_volume": 14942.17395, "trades": 282, "taker_buy_base": 187342.0, "taker_buy_quote": 6605.86974 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0353, "high": 0.03549, "low": 0.03529, "close": 0.03544, "volume": 1515318.0, "close_time": 1774576799999, "quote_volume": 53621.98371, "trades": 453, "taker_buy_base": 868197.0, "taker_buy_quote": 30735.34394 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.03543, "high": 0.03558, "low": 0.03537, "close": 0.03545, "volume": 1637626.0, "close_time": 1774580399999, "quote_volume": 58105.13239, "trades": 482, "taker_buy_base": 767973.0, "taker_buy_quote": 27259.74882 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.03546, "high": 0.03548, "low": 0.03531, "close": 0.03535, "volume": 863127.0, "close_time": 1774583999999, "quote_volume": 30515.87272, "trades": 287, "taker_buy_base": 677321.0, "taker_buy_quote": 23941.93277 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.03534, "high": 0.03574, "low": 0.03513, "close": 0.03567, "volume": 3245044.0, "close_time": 1774587599999, "quote_volume": 114988.13899, "trades": 995, "taker_buy_base": 1801881.0, "taker_buy_quote": 63839.25219 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.03566, "high": 0.03587, "low": 0.03544, "close": 0.0356, "volume": 2413014.0, "close_time": 1774591199999, "quote_volume": 85978.20016, "trades": 838, "taker_buy_base": 1089130.0, "taker_buy_quote": 38786.88047 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.03561, "high": 0.03613, "low": 0.03561, "close": 0.03609, "volume": 9091884.0, "close_time": 1774594799999, "quote_volume": 326230.74695, "trades": 2849, "taker_buy_base": 5232411.0, "taker_buy_quote": 187710.07342 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.03611, "high": 0.03621, "low": 0.03582, "close": 0.03621, "volume": 5247763.0, "close_time": 1774598399999, "quote_volume": 189119.45868, "trades": 1420, "taker_buy_base": 2356629.0, "taker_buy_quote": 84923.35196 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.03618, "high": 0.03639, "low": 0.03589, "close": 0.03617, "volume": 8917874.0, "close_time": 1774601999999, "quote_volume": 323302.45933, "trades": 2641, "taker_buy_base": 4905136.0, "taker_buy_quote": 177880.03639 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.03616, "high": 0.03618, "low": 0.03566, "close": 0.03573, "volume": 4099031.0, "close_time": 1774605599999, "quote_volume": 146953.41038, "trades": 1734, "taker_buy_base": 1729724.0, "taker_buy_quote": 61969.56924 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.03573, "high": 0.03583, "low": 0.03472, "close": 0.03485, "volume": 8191881.0, "close_time": 1774609199999, "quote_volume": 288861.05942, "trades": 4196, "taker_buy_base": 3069750.0, "taker_buy_quote": 108123.84152 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.03486, "high": 0.03516, "low": 0.03452, "close": 0.0349, "volume": 14283826.0, "close_time": 1774612799999, "quote_volume": 497095.65342, "trades": 3704, "taker_buy_base": 6613802.0, "taker_buy_quote": 231111.54501 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.03493, "high": 0.03495, "low": 0.0346, "close": 0.03481, "volume": 2162874.0, "close_time": 1774616399999, "quote_volume": 75138.61938, "trades": 1090, "taker_buy_base": 913816.0, "taker_buy_quote": 31737.8331 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0348, "high": 0.03487, "low": 0.03448, "close": 0.0346, "volume": 3220344.0, "close_time": 1774619999999, "quote_volume": 111760.52445, "trades": 1141, "taker_buy_base": 1359317.0, "taker_buy_quote": 47159.07829 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.03459, "high": 0.03475, "low": 0.03431, "close": 0.03455, "volume": 6296149.0, "close_time": 1774623599999, "quote_volume": 216928.02974, "trades": 1232, "taker_buy_base": 4350633.0, "taker_buy_quote": 149861.05227 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.03455, "high": 0.0347, "low": 0.03427, "close": 0.03457, "volume": 6351449.0, "close_time": 1774627199999, "quote_volume": 219117.93441, "trades": 2290, "taker_buy_base": 2683619.0, "taker_buy_quote": 92620.0705 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.03456, "high": 0.03485, "low": 0.03443, "close": 0.03475, "volume": 4147196.0, "close_time": 1774630799999, "quote_volume": 143743.26634, "trades": 1356, "taker_buy_base": 2203786.0, "taker_buy_quote": 76385.55876 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.03475, "high": 0.03509, "low": 0.03456, "close": 0.03464, "volume": 2927840.0, "close_time": 1774634399999, "quote_volume": 102129.04364, "trades": 986, "taker_buy_base": 1466742.0, "taker_buy_quote": 51191.98527 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.03463, "high": 0.03507, "low": 0.03462, "close": 0.03502, "volume": 2432729.0, "close_time": 1774637999999, "quote_volume": 84808.7627, "trades": 881, "taker_buy_base": 1657054.0, "taker_buy_quote": 57745.48242 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.03502, "high": 0.03555, "low": 0.03493, "close": 0.03537, "volume": 5894639.0, "close_time": 1774641599999, "quote_volume": 207727.3431, "trades": 2068, "taker_buy_base": 3683705.0, "taker_buy_quote": 129830.57162 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.03538, "high": 0.03573, "low": 0.03534, "close": 0.03564, "volume": 5469705.0, "close_time": 1774645199999, "quote_volume": 194419.21313, "trades": 1555, "taker_buy_base": 3071196.0, "taker_buy_quote": 109169.92802 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.03565, "high": 0.03577, "low": 0.03536, "close": 0.03549, "volume": 1312724.0, "close_time": 1774648799999, "quote_volume": 46640.84227, "trades": 546, "taker_buy_base": 540832.0, "taker_buy_quote": 19230.10037 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.03548, "high": 0.03561, "low": 0.03535, "close": 0.0354, "volume": 1360207.0, "close_time": 1774652399999, "quote_volume": 48232.64129, "trades": 568, "taker_buy_base": 721229.0, "taker_buy_quote": 25575.28781 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.03539, "high": 0.03569, "low": 0.03525, "close": 0.03563, "volume": 1308576.0, "close_time": 1774655999999, "quote_volume": 46481.61347, "trades": 619, "taker_buy_base": 646819.0, "taker_buy_quote": 22962.59326 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.03564, "high": 0.03578, "low": 0.03538, "close": 0.0356, "volume": 2331363.0, "close_time": 1774659599999, "quote_volume": 83074.04837, "trades": 819, "taker_buy_base": 1153837.0, "taker_buy_quote": 41109.16194 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.03561, "high": 0.03574, "low": 0.03534, "close": 0.03571, "volume": 1872820.0, "close_time": 1774663199999, "quote_volume": 66607.50819, "trades": 748, "taker_buy_base": 887696.0, "taker_buy_quote": 31544.70124 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0357, "high": 0.03579, "low": 0.0355, "close": 0.03568, "volume": 1534935.0, "close_time": 1774666799999, "quote_volume": 54700.12842, "trades": 616, "taker_buy_base": 648312.0, "taker_buy_quote": 23087.63395 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.03568, "high": 0.03626, "low": 0.03568, "close": 0.03625, "volume": 4201202.0, "close_time": 1774670399999, "quote_volume": 151299.51553, "trades": 1457, "taker_buy_base": 2317234.0, "taker_buy_quote": 83478.68931 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.03625, "high": 0.03635, "low": 0.03587, "close": 0.03601, "volume": 4594207.0, "close_time": 1774673999999, "quote_volume": 165553.79706, "trades": 1702, "taker_buy_base": 2034810.0, "taker_buy_quote": 73304.04615 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.03602, "high": 0.03619, "low": 0.03565, "close": 0.03611, "volume": 2882845.0, "close_time": 1774677599999, "quote_volume": 103614.48834, "trades": 1056, "taker_buy_base": 1377539.0, "taker_buy_quote": 49488.22409 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.03612, "high": 0.03645, "low": 0.03586, "close": 0.03635, "volume": 9229860.0, "close_time": 1774681199999, "quote_volume": 333979.28935, "trades": 3382, "taker_buy_base": 6354948.0, "taker_buy_quote": 229794.76827 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.03634, "high": 0.03675, "low": 0.03616, "close": 0.03673, "volume": 4778164.0, "close_time": 1774684799999, "quote_volume": 174397.87686, "trades": 1381, "taker_buy_base": 2858339.0, "taker_buy_quote": 104403.04231 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.03672, "high": 0.03759, "low": 0.03672, "close": 0.03706, "volume": 10340871.0, "close_time": 1774688399999, "quote_volume": 385029.32076, "trades": 3390, "taker_buy_base": 4813089.0, "taker_buy_quote": 179193.02013 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.03705, "high": 0.03716, "low": 0.0368, "close": 0.03691, "volume": 5901422.0, "close_time": 1774691999999, "quote_volume": 218240.52966, "trades": 1915, "taker_buy_base": 2538322.0, "taker_buy_quote": 93871.40685 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0369, "high": 0.03728, "low": 0.03685, "close": 0.03712, "volume": 2942441.0, "close_time": 1774695599999, "quote_volume": 109047.24995, "trades": 1353, "taker_buy_base": 1813541.0, "taker_buy_quote": 67215.69771 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.03712, "high": 0.03746, "low": 0.037, "close": 0.03738, "volume": 5086954.0, "close_time": 1774699199999, "quote_volume": 189394.81653, "trades": 1611, "taker_buy_base": 2799692.0, "taker_buy_quote": 104280.82808 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0374, "high": 0.03818, "low": 0.03737, "close": 0.03808, "volume": 18839309.0, "close_time": 1774702799999, "quote_volume": 712973.32553, "trades": 5519, "taker_buy_base": 11196860.0, "taker_buy_quote": 423744.74001 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.03808, "high": 0.03955, "low": 0.03797, "close": 0.03893, "volume": 35766668.0, "close_time": 1774706399999, "quote_volume": 1386075.59665, "trades": 12114, "taker_buy_base": 20765607.0, "taker_buy_quote": 804334.8453 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.03895, "high": 0.03982, "low": 0.03881, "close": 0.03929, "volume": 23180153.0, "close_time": 1774709999999, "quote_volume": 910599.37272, "trades": 8430, "taker_buy_base": 12870235.0, "taker_buy_quote": 505440.40884 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.03928, "high": 0.04056, "low": 0.03925, "close": 0.03997, "volume": 29054073.0, "close_time": 1774713599999, "quote_volume": 1160588.70267, "trades": 12015, "taker_buy_base": 13238384.0, "taker_buy_quote": 529289.79715 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.03999, "high": 0.04098, "low": 0.03987, "close": 0.04036, "volume": 26426270.0, "close_time": 1774717199999, "quote_volume": 1069066.65479, "trades": 10446, "taker_buy_base": 13075635.0, "taker_buy_quote": 529483.75519 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.04036, "high": 0.04051, "low": 0.03923, "close": 0.03993, "volume": 18396870.0, "close_time": 1774720799999, "quote_volume": 730456.14936, "trades": 6404, "taker_buy_base": 7838173.0, "taker_buy_quote": 311593.45199 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.03993, "high": 0.04095, "low": 0.03993, "close": 0.04074, "volume": 11301418.0, "close_time": 1774724399999, "quote_volume": 456158.2151, "trades": 5093, "taker_buy_base": 6350878.0, "taker_buy_quote": 256461.8326 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.04075, "high": 0.04101, "low": 0.04047, "close": 0.04078, "volume": 8845780.0, "close_time": 1774727999999, "quote_volume": 359665.3529, "trades": 3893, "taker_buy_base": 4878956.0, "taker_buy_quote": 198440.73795 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.04079, "high": 0.04198, "low": 0.04079, "close": 0.04174, "volume": 20728450.0, "close_time": 1774731599999, "quote_volume": 862238.25132, "trades": 7600, "taker_buy_base": 10417849.0, "taker_buy_quote": 433463.47112 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.04174, "high": 0.04174, "low": 0.04106, "close": 0.04128, "volume": 10401553.0, "close_time": 1774735199999, "quote_volume": 431248.23182, "trades": 3406, "taker_buy_base": 4937405.0, "taker_buy_quote": 204822.86112 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.04127, "high": 0.04132, "low": 0.04041, "close": 0.04074, "volume": 10669724.0, "close_time": 1774738799999, "quote_volume": 435572.25186, "trades": 4983, "taker_buy_base": 4798566.0, "taker_buy_quote": 195689.34144 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.04073, "high": 0.04088, "low": 0.04006, "close": 0.04027, "volume": 7376436.0, "close_time": 1774742399999, "quote_volume": 297378.14811, "trades": 3725, "taker_buy_base": 3317024.0, "taker_buy_quote": 133745.76835 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.04028, "high": 0.04043, "low": 0.03961, "close": 0.0399, "volume": 10857815.0, "close_time": 1774745999999, "quote_volume": 433282.15646, "trades": 4987, "taker_buy_base": 5345981.0, "taker_buy_quote": 213327.14263 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.03992, "high": 0.04113, "low": 0.03988, "close": 0.04062, "volume": 15174124.0, "close_time": 1774749599999, "quote_volume": 617428.17877, "trades": 5073, "taker_buy_base": 8134948.0, "taker_buy_quote": 331154.58826 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0406, "high": 0.04061, "low": 0.03965, "close": 0.04015, "volume": 8673738.0, "close_time": 1774753199999, "quote_volume": 346684.007, "trades": 2597, "taker_buy_base": 3455448.0, "taker_buy_quote": 138087.94219 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.04014, "high": 0.04049, "low": 0.03993, "close": 0.04038, "volume": 4688411.0, "close_time": 1774756799999, "quote_volume": 188490.45484, "trades": 1981, "taker_buy_base": 2564300.0, "taker_buy_quote": 103087.80184 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.04038, "high": 0.0406, "low": 0.04015, "close": 0.04029, "volume": 5307598.0, "close_time": 1774760399999, "quote_volume": 214323.62894, "trades": 1779, "taker_buy_base": 1987337.0, "taker_buy_quote": 80252.40938 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.04028, "high": 0.04053, "low": 0.03994, "close": 0.04041, "volume": 4214684.0, "close_time": 1774763999999, "quote_volume": 169414.73391, "trades": 1929, "taker_buy_base": 2039164.0, "taker_buy_quote": 82036.05483 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.04041, "high": 0.04125, "low": 0.04041, "close": 0.04121, "volume": 10721284.0, "close_time": 1774767599999, "quote_volume": 438879.22198, "trades": 4784, "taker_buy_base": 4612775.0, "taker_buy_quote": 188799.198 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.04121, "high": 0.04121, "low": 0.04002, "close": 0.04024, "volume": 9955715.0, "close_time": 1774771199999, "quote_volume": 402108.45809, "trades": 3206, "taker_buy_base": 4916205.0, "taker_buy_quote": 198608.01145 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.04023, "high": 0.04075, "low": 0.04005, "close": 0.0405, "volume": 6216160.0, "close_time": 1774774799999, "quote_volume": 251420.9851, "trades": 2630, "taker_buy_base": 3503514.0, "taker_buy_quote": 141701.89487 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.04049, "high": 0.04086, "low": 0.04046, "close": 0.04062, "volume": 4863384.0, "close_time": 1774778399999, "quote_volume": 197780.1765, "trades": 2417, "taker_buy_base": 2225411.0, "taker_buy_quote": 90503.74751 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.04062, "high": 0.04076, "low": 0.03981, "close": 0.03981, "volume": 5720876.0, "close_time": 1774781999999, "quote_volume": 230635.92364, "trades": 2477, "taker_buy_base": 2451561.0, "taker_buy_quote": 98838.62241 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0398, "high": 0.0398, "low": 0.03866, "close": 0.03917, "volume": 17486232.0, "close_time": 1774785599999, "quote_volume": 683941.40227, "trades": 5294, "taker_buy_base": 7531967.0, "taker_buy_quote": 294498.46249 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.03919, "high": 0.03941, "low": 0.03882, "close": 0.03895, "volume": 7328587.0, "close_time": 1774789199999, "quote_volume": 286842.88605, "trades": 2098, "taker_buy_base": 3612793.0, "taker_buy_quote": 141453.85442 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.03896, "high": 0.03917, "low": 0.0386, "close": 0.03885, "volume": 9167592.0, "close_time": 1774792799999, "quote_volume": 356156.62577, "trades": 2588, "taker_buy_base": 4017601.0, "taker_buy_quote": 156126.19856 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.03887, "high": 0.03956, "low": 0.03884, "close": 0.03951, "volume": 7040235.0, "close_time": 1774796399999, "quote_volume": 276621.31047, "trades": 1993, "taker_buy_base": 3985527.0, "taker_buy_quote": 156613.04279 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0395, "high": 0.03998, "low": 0.03948, "close": 0.03983, "volume": 7371083.0, "close_time": 1774799999999, "quote_volume": 292925.0242, "trades": 2763, "taker_buy_base": 2730110.0, "taker_buy_quote": 108458.50717 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.03982, "high": 0.0399, "low": 0.03899, "close": 0.03916, "volume": 5993847.0, "close_time": 1774803599999, "quote_volume": 236374.35363, "trades": 2253, "taker_buy_base": 2737998.0, "taker_buy_quote": 107800.98005 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.03917, "high": 0.03932, "low": 0.03893, "close": 0.03924, "volume": 5189940.0, "close_time": 1774807199999, "quote_volume": 203015.09428, "trades": 2438, "taker_buy_base": 2697721.0, "taker_buy_quote": 105513.29423 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.03925, "high": 0.03993, "low": 0.03924, "close": 0.03952, "volume": 3644248.0, "close_time": 1774810799999, "quote_volume": 144275.66153, "trades": 2053, "taker_buy_base": 1646990.0, "taker_buy_quote": 65231.85965 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0395, "high": 0.03969, "low": 0.03924, "close": 0.03957, "volume": 2518472.0, "close_time": 1774814399999, "quote_volume": 99297.44317, "trades": 1550, "taker_buy_base": 1250933.0, "taker_buy_quote": 49319.85587 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.03957, "high": 0.0399, "low": 0.03942, "close": 0.03952, "volume": 4742339.0, "close_time": 1774817999999, "quote_volume": 188171.33702, "trades": 1545, "taker_buy_base": 2112699.0, "taker_buy_quote": 83707.54634 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.03951, "high": 0.03995, "low": 0.03945, "close": 0.03978, "volume": 2114807.0, "close_time": 1774821599999, "quote_volume": 83982.44852, "trades": 987, "taker_buy_base": 938805.0, "taker_buy_quote": 37296.03887 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.03976, "high": 0.04009, "low": 0.039, "close": 0.03975, "volume": 6398262.0, "close_time": 1774825199999, "quote_volume": 253257.68003, "trades": 2947, "taker_buy_base": 2483196.0, "taker_buy_quote": 98411.0234 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.03974, "high": 0.04025, "low": 0.03961, "close": 0.04014, "volume": 6907878.0, "close_time": 1774828799999, "quote_volume": 275857.5588, "trades": 3254, "taker_buy_base": 3158095.0, "taker_buy_quote": 126374.24315 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.04015, "high": 0.04159, "low": 0.04012, "close": 0.04032, "volume": 18126285.0, "close_time": 1774832399999, "quote_volume": 740079.43281, "trades": 8064, "taker_buy_base": 9530878.0, "taker_buy_quote": 389373.76067 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.04032, "high": 0.04128, "low": 0.04031, "close": 0.04086, "volume": 13413150.0, "close_time": 1774835999999, "quote_volume": 548542.71226, "trades": 4586, "taker_buy_base": 6848439.0, "taker_buy_quote": 279852.61222 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.04087, "high": 0.04098, "low": 0.04042, "close": 0.04094, "volume": 4510970.0, "close_time": 1774839599999, "quote_volume": 183832.38596, "trades": 2129, "taker_buy_base": 1931581.0, "taker_buy_quote": 78750.96509 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.04095, "high": 0.04115, "low": 0.04073, "close": 0.04097, "volume": 3849209.0, "close_time": 1774843199999, "quote_volume": 157686.98505, "trades": 1500, "taker_buy_base": 2033491.0, "taker_buy_quote": 83348.96409 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.04096, "high": 0.04284, "low": 0.04088, "close": 0.04258, "volume": 22568255.0, "close_time": 1774846799999, "quote_volume": 951760.94497, "trades": 7766, "taker_buy_base": 11027911.0, "taker_buy_quote": 464849.59874 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.04258, "high": 0.04277, "low": 0.04197, "close": 0.04233, "volume": 10692831.0, "close_time": 1774850399999, "quote_volume": 452613.86275, "trades": 3763, "taker_buy_base": 5539405.0, "taker_buy_quote": 234471.6962 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.04232, "high": 0.04322, "low": 0.04215, "close": 0.04303, "volume": 11896975.0, "close_time": 1774853999999, "quote_volume": 507487.45372, "trades": 4884, "taker_buy_base": 5714661.0, "taker_buy_quote": 243748.45714 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.04304, "high": 0.0445, "low": 0.04304, "close": 0.04383, "volume": 32300429.0, "close_time": 1774857599999, "quote_volume": 1417020.57089, "trades": 12381, "taker_buy_base": 18556442.0, "taker_buy_quote": 814045.24328 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.04383, "high": 0.0439, "low": 0.04311, "close": 0.04324, "volume": 19758430.0, "close_time": 1774861199999, "quote_volume": 859079.2862, "trades": 6062, "taker_buy_base": 9836597.0, "taker_buy_quote": 427908.49981 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.04325, "high": 0.04347, "low": 0.04246, "close": 0.04333, "volume": 10152330.0, "close_time": 1774864799999, "quote_volume": 436858.38986, "trades": 4966, "taker_buy_base": 3980796.0, "taker_buy_quote": 171407.36836 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.04334, "high": 0.04431, "low": 0.0427, "close": 0.04395, "volume": 15662514.0, "close_time": 1774868399999, "quote_volume": 681622.89885, "trades": 7094, "taker_buy_base": 8223700.0, "taker_buy_quote": 357838.33776 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.04397, "high": 0.0449, "low": 0.04364, "close": 0.04378, "volume": 20974432.0, "close_time": 1774871999999, "quote_volume": 929335.38396, "trades": 8697, "taker_buy_base": 11659360.0, "taker_buy_quote": 516885.11504 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.04379, "high": 0.04394, "low": 0.04288, "close": 0.04353, "volume": 11627300.0, "close_time": 1774875599999, "quote_volume": 503913.62424, "trades": 4817, "taker_buy_base": 5360764.0, "taker_buy_quote": 232202.98738 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.04353, "high": 0.04353, "low": 0.04288, "close": 0.0431, "volume": 9087191.0, "close_time": 1774879199999, "quote_volume": 392546.96866, "trades": 5082, "taker_buy_base": 4714531.0, "taker_buy_quote": 203649.17349 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.04311, "high": 0.04339, "low": 0.04255, "close": 0.04286, "volume": 10345952.0, "close_time": 1774882799999, "quote_volume": 443874.94813, "trades": 3851, "taker_buy_base": 3673066.0, "taker_buy_quote": 157723.12099 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.04286, "high": 0.04335, "low": 0.04264, "close": 0.0429, "volume": 7067544.0, "close_time": 1774886399999, "quote_volume": 303394.09927, "trades": 3273, "taker_buy_base": 3894835.0, "taker_buy_quote": 167248.0958 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.04291, "high": 0.04357, "low": 0.04263, "close": 0.04352, "volume": 7920913.0, "close_time": 1774889999999, "quote_volume": 341715.37595, "trades": 3190, "taker_buy_base": 4942144.0, "taker_buy_quote": 213281.01269 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.04351, "high": 0.04367, "low": 0.0427, "close": 0.04271, "volume": 6555576.0, "close_time": 1774893599999, "quote_volume": 282690.96088, "trades": 2895, "taker_buy_base": 3266548.0, "taker_buy_quote": 141021.4127 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.04271, "high": 0.04299, "low": 0.04256, "close": 0.04272, "volume": 4000625.0, "close_time": 1774897199999, "quote_volume": 171056.40911, "trades": 2609, "taker_buy_base": 1992851.0, "taker_buy_quote": 85205.8089 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.04272, "high": 0.04287, "low": 0.04245, "close": 0.04283, "volume": 3425792.0, "close_time": 1774900799999, "quote_volume": 146144.25914, "trades": 1657, "taker_buy_base": 1707672.0, "taker_buy_quote": 72848.97583 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.04284, "high": 0.04297, "low": 0.04263, "close": 0.04284, "volume": 1774572.0, "close_time": 1774904399999, "quote_volume": 75995.69913, "trades": 900, "taker_buy_base": 1010896.0, "taker_buy_quote": 43289.56242 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.04283, "high": 0.04369, "low": 0.0428, "close": 0.04322, "volume": 5325889.0, "close_time": 1774907999999, "quote_volume": 230560.77558, "trades": 2055, "taker_buy_base": 2703947.0, "taker_buy_quote": 117097.38285 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.04321, "high": 0.04328, "low": 0.04253, "close": 0.04285, "volume": 3587024.0, "close_time": 1774911599999, "quote_volume": 153384.75823, "trades": 1802, "taker_buy_base": 1661728.0, "taker_buy_quote": 71086.59146 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.04286, "high": 0.04286, "low": 0.0421, "close": 0.04269, "volume": 6068450.0, "close_time": 1774915199999, "quote_volume": 257491.84298, "trades": 2089, "taker_buy_base": 2646155.0, "taker_buy_quote": 112346.82733 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.04268, "high": 0.04268, "low": 0.04215, "close": 0.04249, "volume": 5657727.0, "close_time": 1774918799999, "quote_volume": 240154.73675, "trades": 2282, "taker_buy_base": 2821726.0, "taker_buy_quote": 119744.01942 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0425, "high": 0.04341, "low": 0.04246, "close": 0.04336, "volume": 10122720.0, "close_time": 1774922399999, "quote_volume": 434919.01787, "trades": 4754, "taker_buy_base": 5411506.0, "taker_buy_quote": 232603.27022 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.04334, "high": 0.04417, "low": 0.04319, "close": 0.04404, "volume": 11362171.0, "close_time": 1774925999999, "quote_volume": 496291.33071, "trades": 5246, "taker_buy_base": 5773888.0, "taker_buy_quote": 252201.53323 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.04404, "high": 0.04408, "low": 0.04273, "close": 0.04316, "volume": 8410739.0, "close_time": 1774929599999, "quote_volume": 364643.28293, "trades": 4286, "taker_buy_base": 4946425.0, "taker_buy_quote": 214547.28829 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.04317, "high": 0.0433, "low": 0.0428, "close": 0.04313, "volume": 3593435.0, "close_time": 1774933199999, "quote_volume": 154567.35026, "trades": 1894, "taker_buy_base": 1862357.0, "taker_buy_quote": 80112.62676 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.04314, "high": 0.04364, "low": 0.04296, "close": 0.04318, "volume": 3733217.0, "close_time": 1774936799999, "quote_volume": 161552.61458, "trades": 2059, "taker_buy_base": 1952565.0, "taker_buy_quote": 84493.76489 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.04317, "high": 0.04373, "low": 0.04295, "close": 0.0435, "volume": 6527028.0, "close_time": 1774940399999, "quote_volume": 282512.83126, "trades": 2986, "taker_buy_base": 4111958.0, "taker_buy_quote": 177962.19451 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.04352, "high": 0.04396, "low": 0.04323, "close": 0.04357, "volume": 6891686.0, "close_time": 1774943999999, "quote_volume": 300259.23534, "trades": 3168, "taker_buy_base": 3742698.0, "taker_buy_quote": 163018.98884 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.04356, "high": 0.04395, "low": 0.04281, "close": 0.04296, "volume": 7467932.0, "close_time": 1774947599999, "quote_volume": 323608.97948, "trades": 4273, "taker_buy_base": 3374037.0, "taker_buy_quote": 146329.33599 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.04294, "high": 0.04314, "low": 0.04238, "close": 0.04298, "volume": 10231808.0, "close_time": 1774951199999, "quote_volume": 437996.98941, "trades": 3615, "taker_buy_base": 5661349.0, "taker_buy_quote": 242389.0699 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.04299, "high": 0.04319, "low": 0.04252, "close": 0.04257, "volume": 4815644.0, "close_time": 1774954799999, "quote_volume": 205898.15206, "trades": 2050, "taker_buy_base": 2482399.0, "taker_buy_quote": 106186.61502 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.04257, "high": 0.04326, "low": 0.04251, "close": 0.04278, "volume": 4271953.0, "close_time": 1774958399999, "quote_volume": 183108.48598, "trades": 2511, "taker_buy_base": 2261958.0, "taker_buy_quote": 97011.39879 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.04279, "high": 0.04292, "low": 0.04237, "close": 0.04257, "volume": 3047088.0, "close_time": 1774961999999, "quote_volume": 129873.59603, "trades": 1744, "taker_buy_base": 1744983.0, "taker_buy_quote": 74395.05512 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.04256, "high": 0.04318, "low": 0.04227, "close": 0.04234, "volume": 5596359.0, "close_time": 1774965599999, "quote_volume": 238746.5367, "trades": 2796, "taker_buy_base": 2940855.0, "taker_buy_quote": 125388.60339 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.04234, "high": 0.04291, "low": 0.04231, "close": 0.04254, "volume": 2319239.0, "close_time": 1774969199999, "quote_volume": 98779.56951, "trades": 2020, "taker_buy_base": 1330592.0, "taker_buy_quote": 56670.04879 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.04255, "high": 0.04278, "low": 0.04231, "close": 0.04242, "volume": 2831012.0, "close_time": 1774972799999, "quote_volume": 120400.87785, "trades": 1644, "taker_buy_base": 1097888.0, "taker_buy_quote": 46689.20121 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.04242, "high": 0.04336, "low": 0.04241, "close": 0.04315, "volume": 6358257.0, "close_time": 1774976399999, "quote_volume": 273369.48029, "trades": 3508, "taker_buy_base": 3699025.0, "taker_buy_quote": 159109.94579 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.04314, "high": 0.04352, "low": 0.04247, "close": 0.04284, "volume": 9218547.0, "close_time": 1774979999999, "quote_volume": 396307.67433, "trades": 3615, "taker_buy_base": 3041438.0, "taker_buy_quote": 130611.6927 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.04283, "high": 0.04296, "low": 0.04225, "close": 0.0426, "volume": 3647540.0, "close_time": 1774983599999, "quote_volume": 155123.40938, "trades": 1646, "taker_buy_base": 1596423.0, "taker_buy_quote": 67835.11917 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0426, "high": 0.04292, "low": 0.04154, "close": 0.04188, "volume": 13281605.0, "close_time": 1774987199999, "quote_volume": 557201.90903, "trades": 5278, "taker_buy_base": 6848030.0, "taker_buy_quote": 287175.11665 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.04188, "high": 0.04216, "low": 0.04185, "close": 0.04206, "volume": 2463359.0, "close_time": 1774990799999, "quote_volume": 103440.30498, "trades": 1632, "taker_buy_base": 1259615.0, "taker_buy_quote": 52916.86468 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.04209, "high": 0.0423, "low": 0.04178, "close": 0.04202, "volume": 1871894.0, "close_time": 1774994399999, "quote_volume": 78608.14878, "trades": 1229, "taker_buy_base": 740001.0, "taker_buy_quote": 31090.63724 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.04202, "high": 0.04233, "low": 0.04187, "close": 0.04202, "volume": 2133665.0, "close_time": 1774997999999, "quote_volume": 89709.00396, "trades": 1187, "taker_buy_base": 875817.0, "taker_buy_quote": 36826.15091 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.04203, "high": 0.04236, "low": 0.04195, "close": 0.0423, "volume": 1798821.0, "close_time": 1775001599999, "quote_volume": 75902.95226, "trades": 1034, "taker_buy_base": 826728.0, "taker_buy_quote": 34876.47628 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0423, "high": 0.04246, "low": 0.04203, "close": 0.04223, "volume": 2181979.0, "close_time": 1775005199999, "quote_volume": 92095.33858, "trades": 1408, "taker_buy_base": 965373.0, "taker_buy_quote": 40756.34752 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.04225, "high": 0.04235, "low": 0.0409, "close": 0.04131, "volume": 7921306.0, "close_time": 1775008799999, "quote_volume": 328228.30828, "trades": 3056, "taker_buy_base": 2759118.0, "taker_buy_quote": 114474.41729 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.04132, "high": 0.04143, "low": 0.04092, "close": 0.04115, "volume": 3205411.0, "close_time": 1775012399999, "quote_volume": 131867.49042, "trades": 1456, "taker_buy_base": 1133140.0, "taker_buy_quote": 46646.30799 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.04115, "high": 0.04143, "low": 0.04096, "close": 0.0413, "volume": 4684326.0, "close_time": 1775015999999, "quote_volume": 193056.77823, "trades": 1707, "taker_buy_base": 1999693.0, "taker_buy_quote": 82447.25257 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0413, "high": 0.04156, "low": 0.04128, "close": 0.04145, "volume": 1625047.0, "close_time": 1775019599999, "quote_volume": 67262.80442, "trades": 912, "taker_buy_base": 923918.0, "taker_buy_quote": 38253.86711 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.04146, "high": 0.0422, "low": 0.04136, "close": 0.04199, "volume": 4873438.0, "close_time": 1775023199999, "quote_volume": 204296.69353, "trades": 3007, "taker_buy_base": 3190455.0, "taker_buy_quote": 133762.87861 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.04201, "high": 0.04284, "low": 0.04198, "close": 0.04263, "volume": 9925173.0, "close_time": 1775026799999, "quote_volume": 422301.20364, "trades": 4468, "taker_buy_base": 6612887.0, "taker_buy_quote": 281505.52277 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.04263, "high": 0.04266, "low": 0.04199, "close": 0.04207, "volume": 3290849.0, "close_time": 1775030399999, "quote_volume": 139293.46563, "trades": 1766, "taker_buy_base": 1581710.0, "taker_buy_quote": 66972.14806 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.04208, "high": 0.04229, "low": 0.04171, "close": 0.04179, "volume": 2757356.0, "close_time": 1775033999999, "quote_volume": 115852.06048, "trades": 1401, "taker_buy_base": 1067808.0, "taker_buy_quote": 44867.40977 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0418, "high": 0.04194, "low": 0.04142, "close": 0.04153, "volume": 3525676.0, "close_time": 1775037599999, "quote_volume": 146753.81076, "trades": 1543, "taker_buy_base": 1363113.0, "taker_buy_quote": 56752.1163 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.04153, "high": 0.04202, "low": 0.04146, "close": 0.04196, "volume": 3807179.0, "close_time": 1775041199999, "quote_volume": 158998.47428, "trades": 1430, "taker_buy_base": 2732462.0, "taker_buy_quote": 114090.85826 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.04196, "high": 0.04197, "low": 0.04164, "close": 0.04172, "volume": 2141169.0, "close_time": 1775044799999, "quote_volume": 89526.41855, "trades": 950, "taker_buy_base": 925731.0, "taker_buy_quote": 38705.81233 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.04172, "high": 0.04193, "low": 0.04136, "close": 0.04144, "volume": 4037356.0, "close_time": 1775048399999, "quote_volume": 168133.19254, "trades": 1928, "taker_buy_base": 1921146.0, "taker_buy_quote": 80040.2944 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.04145, "high": 0.04152, "low": 0.04111, "close": 0.04145, "volume": 2851758.0, "close_time": 1775051999999, "quote_volume": 117809.7784, "trades": 1687, "taker_buy_base": 1375137.0, "taker_buy_quote": 56826.67956 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.04145, "high": 0.04155, "low": 0.04114, "close": 0.04141, "volume": 4928913.0, "close_time": 1775055599999, "quote_volume": 203500.32319, "trades": 2102, "taker_buy_base": 2722659.0, "taker_buy_quote": 112327.43077 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0414, "high": 0.04154, "low": 0.04117, "close": 0.0414, "volume": 3751067.0, "close_time": 1775059199999, "quote_volume": 155168.32616, "trades": 1522, "taker_buy_base": 1403645.0, "taker_buy_quote": 58090.78457 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0414, "high": 0.04178, "low": 0.04126, "close": 0.04156, "volume": 4388095.0, "close_time": 1775062799999, "quote_volume": 182422.20638, "trades": 1390, "taker_buy_base": 2049124.0, "taker_buy_quote": 85160.25408 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.04155, "high": 0.04214, "low": 0.04152, "close": 0.04198, "volume": 2120561.0, "close_time": 1775066399999, "quote_volume": 88636.99354, "trades": 1278, "taker_buy_base": 1063201.0, "taker_buy_quote": 44435.49326 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.04199, "high": 0.04222, "low": 0.04156, "close": 0.04174, "volume": 2939142.0, "close_time": 1775069999999, "quote_volume": 123080.00405, "trades": 1599, "taker_buy_base": 1684627.0, "taker_buy_quote": 70518.24347 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.04174, "high": 0.04196, "low": 0.04152, "close": 0.04166, "volume": 1450211.0, "close_time": 1775073599999, "quote_volume": 60559.6591, "trades": 836, "taker_buy_base": 610151.0, "taker_buy_quote": 25483.18056 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.04167, "high": 0.04184, "low": 0.04135, "close": 0.04183, "volume": 1585035.0, "close_time": 1775077199999, "quote_volume": 65915.9809, "trades": 761, "taker_buy_base": 770838.0, "taker_buy_quote": 32069.19818 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.04183, "high": 0.042, "low": 0.0416, "close": 0.04167, "volume": 1188129.0, "close_time": 1775080799999, "quote_volume": 49674.89969, "trades": 783, "taker_buy_base": 805528.0, "taker_buy_quote": 33684.15184 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.04167, "high": 0.04167, "low": 0.04123, "close": 0.04126, "volume": 1705258.0, "close_time": 1775084399999, "quote_volume": 70712.74144, "trades": 765, "taker_buy_base": 422275.0, "taker_buy_quote": 17504.76987 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.04127, "high": 0.04127, "low": 0.0409, "close": 0.04117, "volume": 2988498.0, "close_time": 1775087999999, "quote_volume": 122797.96764, "trades": 1276, "taker_buy_base": 1216253.0, "taker_buy_quote": 50003.92707 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.04117, "high": 0.0418, "low": 0.04101, "close": 0.04145, "volume": 3945357.0, "close_time": 1775091599999, "quote_volume": 163746.12021, "trades": 2053, "taker_buy_base": 2331357.0, "taker_buy_quote": 96905.16232 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.04144, "high": 0.04146, "low": 0.0402, "close": 0.04083, "volume": 14310287.0, "close_time": 1775095199999, "quote_volume": 582669.70366, "trades": 4690, "taker_buy_base": 5835546.0, "taker_buy_quote": 237033.31098 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.04084, "high": 0.04113, "low": 0.04022, "close": 0.04035, "volume": 7895764.0, "close_time": 1775098799999, "quote_volume": 319886.27677, "trades": 2276, "taker_buy_base": 4153701.0, "taker_buy_quote": 168089.14844 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.04035, "high": 0.04045, "low": 0.04, "close": 0.04021, "volume": 6110040.0, "close_time": 1775102399999, "quote_volume": 245303.43651, "trades": 1780, "taker_buy_base": 1895427.0, "taker_buy_quote": 76144.13386 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.04021, "high": 0.04032, "low": 0.03969, "close": 0.03975, "volume": 3542874.0, "close_time": 1775105999999, "quote_volume": 141471.56192, "trades": 1379, "taker_buy_base": 1512133.0, "taker_buy_quote": 60384.3664 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.03976, "high": 0.04036, "low": 0.03956, "close": 0.04031, "volume": 4010523.0, "close_time": 1775109599999, "quote_volume": 160464.65717, "trades": 1798, "taker_buy_base": 2142762.0, "taker_buy_quote": 85766.81899 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0403, "high": 0.04043, "low": 0.04006, "close": 0.04028, "volume": 3427433.0, "close_time": 1775113199999, "quote_volume": 137988.48975, "trades": 1217, "taker_buy_base": 1993508.0, "taker_buy_quote": 80296.41686 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.04025, "high": 0.04057, "low": 0.04021, "close": 0.04024, "volume": 1361177.0, "close_time": 1775116799999, "quote_volume": 54966.61977, "trades": 703, "taker_buy_base": 602814.0, "taker_buy_quote": 24330.19674 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.04022, "high": 0.04029, "low": 0.03989, "close": 0.03994, "volume": 2181820.0, "close_time": 1775120399999, "quote_volume": 87377.76141, "trades": 973, "taker_buy_base": 1019015.0, "taker_buy_quote": 40834.62998 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.03994, "high": 0.04027, "low": 0.03989, "close": 0.04006, "volume": 4538920.0, "close_time": 1775123999999, "quote_volume": 182022.59888, "trades": 1715, "taker_buy_base": 2598501.0, "taker_buy_quote": 104212.42962 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.04006, "high": 0.04045, "low": 0.03988, "close": 0.04025, "volume": 1850917.0, "close_time": 1775127599999, "quote_volume": 74373.31294, "trades": 1231, "taker_buy_base": 990189.0, "taker_buy_quote": 39811.48866 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.04025, "high": 0.04034, "low": 0.04004, "close": 0.04016, "volume": 2600978.0, "close_time": 1775131199999, "quote_volume": 104433.2672, "trades": 783, "taker_buy_base": 726150.0, "taker_buy_quote": 29179.61033 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.04015, "high": 0.04015, "low": 0.03924, "close": 0.03941, "volume": 13218884.0, "close_time": 1775134799999, "quote_volume": 522167.34769, "trades": 3515, "taker_buy_base": 7317173.0, "taker_buy_quote": 288596.8721 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0394, "high": 0.03947, "low": 0.03911, "close": 0.03944, "volume": 3499637.0, "close_time": 1775138399999, "quote_volume": 137444.21531, "trades": 1876, "taker_buy_base": 1614416.0, "taker_buy_quote": 63425.49717 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.03942, "high": 0.03957, "low": 0.03895, "close": 0.03941, "volume": 9223212.0, "close_time": 1775141999999, "quote_volume": 361363.84451, "trades": 2506, "taker_buy_base": 3971373.0, "taker_buy_quote": 155595.27862 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0394, "high": 0.03962, "low": 0.03927, "close": 0.0395, "volume": 1745600.0, "close_time": 1775145599999, "quote_volume": 68827.19032, "trades": 1122, "taker_buy_base": 862138.0, "taker_buy_quote": 33986.50743 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0395, "high": 0.03975, "low": 0.03935, "close": 0.03954, "volume": 1943847.0, "close_time": 1775149199999, "quote_volume": 76818.22158, "trades": 1188, "taker_buy_base": 856603.0, "taker_buy_quote": 33862.73724 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.03953, "high": 0.03988, "low": 0.03943, "close": 0.03945, "volume": 900993.0, "close_time": 1775152799999, "quote_volume": 35708.91482, "trades": 633, "taker_buy_base": 359035.0, "taker_buy_quote": 14226.97533 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.03944, "high": 0.03957, "low": 0.03925, "close": 0.03936, "volume": 1061913.0, "close_time": 1775156399999, "quote_volume": 41835.44953, "trades": 741, "taker_buy_base": 443471.0, "taker_buy_quote": 17480.86103 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.03937, "high": 0.03941, "low": 0.03912, "close": 0.03916, "volume": 1017973.0, "close_time": 1775159999999, "quote_volume": 40005.99916, "trades": 642, "taker_buy_base": 505860.0, "taker_buy_quote": 19879.74581 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.03916, "high": 0.03939, "low": 0.03906, "close": 0.03927, "volume": 1923754.0, "close_time": 1775163599999, "quote_volume": 75478.02942, "trades": 719, "taker_buy_base": 821032.0, "taker_buy_quote": 32178.53411 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.03928, "high": 0.03929, "low": 0.0382, "close": 0.03863, "volume": 7475358.0, "close_time": 1775167199999, "quote_volume": 289207.73925, "trades": 2056, "taker_buy_base": 3485381.0, "taker_buy_quote": 134832.44474 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0386, "high": 0.03886, "low": 0.03859, "close": 0.03868, "volume": 2463808.0, "close_time": 1775170799999, "quote_volume": 95429.9142, "trades": 978, "taker_buy_base": 1101273.0, "taker_buy_quote": 42647.59973 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.03867, "high": 0.03893, "low": 0.03863, "close": 0.0389, "volume": 3608809.0, "close_time": 1775174399999, "quote_volume": 139948.77076, "trades": 1408, "taker_buy_base": 1303477.0, "taker_buy_quote": 50561.25496 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.03891, "high": 0.03896, "low": 0.03859, "close": 0.03874, "volume": 3170605.0, "close_time": 1775177999999, "quote_volume": 123010.50734, "trades": 1217, "taker_buy_base": 1443995.0, "taker_buy_quote": 56020.61086 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.03875, "high": 0.03888, "low": 0.03852, "close": 0.03869, "volume": 5187177.0, "close_time": 1775181599999, "quote_volume": 200904.12947, "trades": 1305, "taker_buy_base": 3474770.0, "taker_buy_quote": 134616.17572 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0387, "high": 0.03904, "low": 0.03854, "close": 0.03888, "volume": 3560057.0, "close_time": 1775185199999, "quote_volume": 137938.68595, "trades": 1285, "taker_buy_base": 1325045.0, "taker_buy_quote": 51355.12089 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.03886, "high": 0.03899, "low": 0.0386, "close": 0.03893, "volume": 1752349.0, "close_time": 1775188799999, "quote_volume": 68007.22205, "trades": 805, "taker_buy_base": 881928.0, "taker_buy_quote": 34224.04877 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.03894, "high": 0.03946, "low": 0.03891, "close": 0.03931, "volume": 2778028.0, "close_time": 1775192399999, "quote_volume": 108923.38746, "trades": 1055, "taker_buy_base": 1633208.0, "taker_buy_quote": 64044.26425 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0393, "high": 0.0399, "low": 0.03927, "close": 0.03961, "volume": 2748831.0, "close_time": 1775195999999, "quote_volume": 108997.78089, "trades": 1374, "taker_buy_base": 1585140.0, "taker_buy_quote": 62848.44074 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0396, "high": 0.04, "low": 0.03933, "close": 0.03985, "volume": 3840881.0, "close_time": 1775199599999, "quote_volume": 152378.49257, "trades": 1565, "taker_buy_base": 2038075.0, "taker_buy_quote": 80829.22095 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.03985, "high": 0.04007, "low": 0.03965, "close": 0.03976, "volume": 4684171.0, "close_time": 1775203199999, "quote_volume": 186856.7419, "trades": 1993, "taker_buy_base": 2373537.0, "taker_buy_quote": 94729.55925 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.03976, "high": 0.03997, "low": 0.03937, "close": 0.03953, "volume": 3444042.0, "close_time": 1775206799999, "quote_volume": 136809.94465, "trades": 1528, "taker_buy_base": 1609299.0, "taker_buy_quote": 63871.24884 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.03952, "high": 0.03982, "low": 0.03949, "close": 0.03963, "volume": 1833723.0, "close_time": 1775210399999, "quote_volume": 72655.02722, "trades": 768, "taker_buy_base": 661982.0, "taker_buy_quote": 26225.92132 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.03963, "high": 0.04042, "low": 0.03959, "close": 0.04017, "volume": 7163926.0, "close_time": 1775213999999, "quote_volume": 286660.5044, "trades": 2560, "taker_buy_base": 3448403.0, "taker_buy_quote": 138032.45802 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.04017, "high": 0.04022, "low": 0.03981, "close": 0.04001, "volume": 3341704.0, "close_time": 1775217599999, "quote_volume": 133588.41946, "trades": 1077, "taker_buy_base": 875102.0, "taker_buy_quote": 35006.78774 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.04001, "high": 0.04007, "low": 0.03945, "close": 0.03967, "volume": 6795111.0, "close_time": 1775221199999, "quote_volume": 269461.75554, "trades": 2146, "taker_buy_base": 4157638.0, "taker_buy_quote": 164841.49754 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.03966, "high": 0.03968, "low": 0.03913, "close": 0.03943, "volume": 3865588.0, "close_time": 1775224799999, "quote_volume": 152102.11608, "trades": 1360, "taker_buy_base": 2121660.0, "taker_buy_quote": 83475.71655 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.03942, "high": 0.03973, "low": 0.03935, "close": 0.03949, "volume": 2621482.0, "close_time": 1775228399999, "quote_volume": 103623.94843, "trades": 1082, "taker_buy_base": 1163947.0, "taker_buy_quote": 46001.08788 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.03948, "high": 0.03971, "low": 0.03942, "close": 0.03952, "volume": 1701793.0, "close_time": 1775231999999, "quote_volume": 67269.25104, "trades": 839, "taker_buy_base": 831216.0, "taker_buy_quote": 32856.55378 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.03951, "high": 0.03968, "low": 0.03932, "close": 0.0396, "volume": 2230703.0, "close_time": 1775235599999, "quote_volume": 88322.21964, "trades": 1077, "taker_buy_base": 645987.0, "taker_buy_quote": 25558.79151 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.03961, "high": 0.03982, "low": 0.03954, "close": 0.03969, "volume": 2868108.0, "close_time": 1775239199999, "quote_volume": 113735.70788, "trades": 1234, "taker_buy_base": 1543912.0, "taker_buy_quote": 61184.86211 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.03968, "high": 0.03981, "low": 0.03942, "close": 0.03943, "volume": 1819463.0, "close_time": 1775242799999, "quote_volume": 71970.77966, "trades": 840, "taker_buy_base": 744449.0, "taker_buy_quote": 29443.12981 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.03943, "high": 0.03961, "low": 0.03932, "close": 0.03953, "volume": 1420734.0, "close_time": 1775246399999, "quote_volume": 56009.00797, "trades": 646, "taker_buy_base": 460685.0, "taker_buy_quote": 18160.46071 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.03953, "high": 0.0397, "low": 0.03951, "close": 0.03969, "volume": 752568.0, "close_time": 1775249999999, "quote_volume": 29818.26933, "trades": 542, "taker_buy_base": 400694.0, "taker_buy_quote": 15880.46753 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0397, "high": 0.03979, "low": 0.03948, "close": 0.03953, "volume": 1600443.0, "close_time": 1775253599999, "quote_volume": 63506.96889, "trades": 797, "taker_buy_base": 695486.0, "taker_buy_quote": 27588.43909 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.03955, "high": 0.03955, "low": 0.03938, "close": 0.0395, "volume": 569440.0, "close_time": 1775257199999, "quote_volume": 22474.71861, "trades": 292, "taker_buy_base": 239101.0, "taker_buy_quote": 9440.19847 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.03947, "high": 0.03966, "low": 0.0394, "close": 0.03958, "volume": 722005.0, "close_time": 1775260799999, "quote_volume": 28521.00026, "trades": 262, "taker_buy_base": 335381.0, "taker_buy_quote": 13255.72934 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.03955, "high": 0.03958, "low": 0.03925, "close": 0.03956, "volume": 1079179.0, "close_time": 1775264399999, "quote_volume": 42503.9056, "trades": 568, "taker_buy_base": 592441.0, "taker_buy_quote": 23335.70812 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.03956, "high": 0.0396, "low": 0.03942, "close": 0.03943, "volume": 1175464.0, "close_time": 1775267999999, "quote_volume": 46459.04742, "trades": 510, "taker_buy_base": 502729.0, "taker_buy_quote": 19861.17902 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.03942, "high": 0.03942, "low": 0.03896, "close": 0.03901, "volume": 4562926.0, "close_time": 1775271599999, "quote_volume": 178686.35292, "trades": 1615, "taker_buy_base": 2026337.0, "taker_buy_quote": 79391.60816 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.03902, "high": 0.0393, "low": 0.03891, "close": 0.03908, "volume": 2094378.0, "close_time": 1775275199999, "quote_volume": 81877.20002, "trades": 655, "taker_buy_base": 875413.0, "taker_buy_quote": 34241.80656 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.03907, "high": 0.03907, "low": 0.03892, "close": 0.03894, "volume": 1507366.0, "close_time": 1775278799999, "quote_volume": 58766.84498, "trades": 531, "taker_buy_base": 868827.0, "taker_buy_quote": 33867.51322 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.03893, "high": 0.03906, "low": 0.0388, "close": 0.0388, "volume": 2165848.0, "close_time": 1775282399999, "quote_volume": 84299.34851, "trades": 722, "taker_buy_base": 1150992.0, "taker_buy_quote": 44803.53984 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0388, "high": 0.03926, "low": 0.03877, "close": 0.0392, "volume": 1880391.0, "close_time": 1775285999999, "quote_volume": 73394.97046, "trades": 708, "taker_buy_base": 1241004.0, "taker_buy_quote": 48434.80231 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0392, "high": 0.03921, "low": 0.03897, "close": 0.03901, "volume": 626995.0, "close_time": 1775289599999, "quote_volume": 24499.37243, "trades": 364, "taker_buy_base": 249628.0, "taker_buy_quote": 9755.14632 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.039, "high": 0.0391, "low": 0.03861, "close": 0.03867, "volume": 2534784.0, "close_time": 1775293199999, "quote_volume": 98537.0853, "trades": 814, "taker_buy_base": 1547519.0, "taker_buy_quote": 60218.52087 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.03867, "high": 0.03887, "low": 0.03867, "close": 0.03875, "volume": 1726456.0, "close_time": 1775296799999, "quote_volume": 66941.6312, "trades": 497, "taker_buy_base": 1293718.0, "taker_buy_quote": 50163.28822 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.03875, "high": 0.039, "low": 0.03875, "close": 0.03897, "volume": 1240688.0, "close_time": 1775300399999, "quote_volume": 48226.55603, "trades": 564, "taker_buy_base": 706137.0, "taker_buy_quote": 27449.469 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.03896, "high": 0.03911, "low": 0.03888, "close": 0.03905, "volume": 994493.0, "close_time": 1775303999999, "quote_volume": 38789.07349, "trades": 506, "taker_buy_base": 518948.0, "taker_buy_quote": 20246.87376 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.03906, "high": 0.03939, "low": 0.03905, "close": 0.03914, "volume": 2422601.0, "close_time": 1775307599999, "quote_volume": 94991.87438, "trades": 915, "taker_buy_base": 1109630.0, "taker_buy_quote": 43515.01537 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.03915, "high": 0.03921, "low": 0.03888, "close": 0.03891, "volume": 2253082.0, "close_time": 1775311199999, "quote_volume": 87951.89221, "trades": 665, "taker_buy_base": 1389022.0, "taker_buy_quote": 54227.66121 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.03891, "high": 0.03912, "low": 0.03867, "close": 0.03912, "volume": 4135603.0, "close_time": 1775314799999, "quote_volume": 160785.32902, "trades": 817, "taker_buy_base": 2184975.0, "taker_buy_quote": 84952.7174 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.03911, "high": 0.03917, "low": 0.03894, "close": 0.03899, "volume": 2153026.0, "close_time": 1775318399999, "quote_volume": 84152.2263, "trades": 877, "taker_buy_base": 908872.0, "taker_buy_quote": 35538.36178 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.03898, "high": 0.03899, "low": 0.0387, "close": 0.03873, "volume": 1601101.0, "close_time": 1775321999999, "quote_volume": 62211.41406, "trades": 526, "taker_buy_base": 722021.0, "taker_buy_quote": 28026.16302 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.03873, "high": 0.03914, "low": 0.03873, "close": 0.03901, "volume": 1914516.0, "close_time": 1775325599999, "quote_volume": 74643.88648, "trades": 639, "taker_buy_base": 962640.0, "taker_buy_quote": 37525.92864 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.039, "high": 0.03903, "low": 0.03868, "close": 0.03886, "volume": 2513794.0, "close_time": 1775329199999, "quote_volume": 97529.10136, "trades": 729, "taker_buy_base": 1411812.0, "taker_buy_quote": 54766.91434 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.03888, "high": 0.03913, "low": 0.0388, "close": 0.03888, "volume": 1775615.0, "close_time": 1775332799999, "quote_volume": 69145.57328, "trades": 732, "taker_buy_base": 1030730.0, "taker_buy_quote": 40121.67114 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.03887, "high": 0.03895, "low": 0.03884, "close": 0.03888, "volume": 1452260.0, "close_time": 1775336399999, "quote_volume": 56472.09896, "trades": 559, "taker_buy_base": 654227.0, "taker_buy_quote": 25445.03629 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.03888, "high": 0.039, "low": 0.03885, "close": 0.03892, "volume": 620514.0, "close_time": 1775339999999, "quote_volume": 24154.02429, "trades": 377, "taker_buy_base": 363128.0, "taker_buy_quote": 14139.59966 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.03891, "high": 0.0391, "low": 0.03887, "close": 0.03895, "volume": 836248.0, "close_time": 1775343599999, "quote_volume": 32609.78742, "trades": 555, "taker_buy_base": 408360.0, "taker_buy_quote": 15926.77865 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.03895, "high": 0.03918, "low": 0.03887, "close": 0.03909, "volume": 595780.0, "close_time": 1775347199999, "quote_volume": 23238.56826, "trades": 416, "taker_buy_base": 346343.0, "taker_buy_quote": 13502.14207 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.03908, "high": 0.03908, "low": 0.03878, "close": 0.039, "volume": 1020713.0, "close_time": 1775350799999, "quote_volume": 39705.88062, "trades": 592, "taker_buy_base": 393975.0, "taker_buy_quote": 15328.61806 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.03901, "high": 0.03936, "low": 0.03897, "close": 0.03932, "volume": 2977906.0, "close_time": 1775354399999, "quote_volume": 116752.52422, "trades": 919, "taker_buy_base": 1075105.0, "taker_buy_quote": 42160.79764 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.03931, "high": 0.03931, "low": 0.03906, "close": 0.03907, "volume": 1609585.0, "close_time": 1775357999999, "quote_volume": 63046.04298, "trades": 1387, "taker_buy_base": 854022.0, "taker_buy_quote": 33454.81309 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.03908, "high": 0.03934, "low": 0.03903, "close": 0.0393, "volume": 1590303.0, "close_time": 1775361599999, "quote_volume": 62333.98795, "trades": 1149, "taker_buy_base": 986973.0, "taker_buy_quote": 38695.16046 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.03931, "high": 0.03949, "low": 0.03908, "close": 0.03912, "volume": 2233635.0, "close_time": 1775365199999, "quote_volume": 87841.4439, "trades": 964, "taker_buy_base": 1170064.0, "taker_buy_quote": 46056.40113 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.03912, "high": 0.03916, "low": 0.03829, "close": 0.0384, "volume": 3979765.0, "close_time": 1775368799999, "quote_volume": 154081.91461, "trades": 1807, "taker_buy_base": 1612285.0, "taker_buy_quote": 62407.39184 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.03839, "high": 0.03843, "low": 0.03777, "close": 0.03812, "volume": 11956442.0, "close_time": 1775372399999, "quote_volume": 455273.94842, "trades": 3091, "taker_buy_base": 5822524.0, "taker_buy_quote": 221826.10227 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.03813, "high": 0.03819, "low": 0.03792, "close": 0.03803, "volume": 3139294.0, "close_time": 1775375999999, "quote_volume": 119402.45392, "trades": 883, "taker_buy_base": 1954658.0, "taker_buy_quote": 74343.24339 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.038, "high": 0.03817, "low": 0.03782, "close": 0.03814, "volume": 2310976.0, "close_time": 1775379599999, "quote_volume": 87832.62604, "trades": 746, "taker_buy_base": 976112.0, "taker_buy_quote": 37124.42783 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.03813, "high": 0.0382, "low": 0.03801, "close": 0.03809, "volume": 1502174.0, "close_time": 1775383199999, "quote_volume": 57254.7598, "trades": 460, "taker_buy_base": 951254.0, "taker_buy_quote": 36253.31938 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.03809, "high": 0.0382, "low": 0.0379, "close": 0.03795, "volume": 1324697.0, "close_time": 1775386799999, "quote_volume": 50331.18015, "trades": 512, "taker_buy_base": 507978.0, "taker_buy_quote": 19308.30856 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.03794, "high": 0.03839, "low": 0.0379, "close": 0.03828, "volume": 4532736.0, "close_time": 1775390399999, "quote_volume": 173130.55161, "trades": 1486, "taker_buy_base": 2521501.0, "taker_buy_quote": 96297.00446 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.03829, "high": 0.03861, "low": 0.03825, "close": 0.03839, "volume": 8213296.0, "close_time": 1775393999999, "quote_volume": 315936.48993, "trades": 3195, "taker_buy_base": 4807608.0, "taker_buy_quote": 184942.51798 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.03839, "high": 0.03855, "low": 0.0382, "close": 0.03846, "volume": 4145240.0, "close_time": 1775397599999, "quote_volume": 159176.95548, "trades": 1161, "taker_buy_base": 2468633.0, "taker_buy_quote": 94763.49485 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.03846, "high": 0.03851, "low": 0.03823, "close": 0.03845, "volume": 1326100.0, "close_time": 1775401199999, "quote_volume": 50867.18732, "trades": 579, "taker_buy_base": 744038.0, "taker_buy_quote": 28534.98981 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.03845, "high": 0.03874, "low": 0.03829, "close": 0.0384, "volume": 2437871.0, "close_time": 1775404799999, "quote_volume": 93887.33296, "trades": 1186, "taker_buy_base": 1184863.0, "taker_buy_quote": 45627.73916 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.03841, "high": 0.03843, "low": 0.03808, "close": 0.03814, "volume": 2978408.0, "close_time": 1775408399999, "quote_volume": 114093.21175, "trades": 703, "taker_buy_base": 864678.0, "taker_buy_quote": 33103.48727 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.03815, "high": 0.03838, "low": 0.03811, "close": 0.03821, "volume": 1887966.0, "close_time": 1775411999999, "quote_volume": 72239.64312, "trades": 975, "taker_buy_base": 1213663.0, "taker_buy_quote": 46442.42903 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.03821, "high": 0.03834, "low": 0.03809, "close": 0.03825, "volume": 1352752.0, "close_time": 1775415599999, "quote_volume": 51674.63762, "trades": 617, "taker_buy_base": 690590.0, "taker_buy_quote": 26368.11402 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.03824, "high": 0.03824, "low": 0.03809, "close": 0.03819, "volume": 746932.0, "close_time": 1775419199999, "quote_volume": 28508.12283, "trades": 546, "taker_buy_base": 402562.0, "taker_buy_quote": 15363.82456 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0382, "high": 0.03834, "low": 0.03815, "close": 0.03826, "volume": 706466.0, "close_time": 1775422799999, "quote_volume": 27011.94823, "trades": 388, "taker_buy_base": 285022.0, "taker_buy_quote": 10902.16191 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.03825, "high": 0.03833, "low": 0.03815, "close": 0.03825, "volume": 904318.0, "close_time": 1775426399999, "quote_volume": 34562.20102, "trades": 401, "taker_buy_base": 280853.0, "taker_buy_quote": 10737.50653 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.03826, "high": 0.03856, "low": 0.03814, "close": 0.03852, "volume": 1117700.0, "close_time": 1775429999999, "quote_volume": 42903.86763, "trades": 776, "taker_buy_base": 556643.0, "taker_buy_quote": 21365.4096 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.03853, "high": 0.03886, "low": 0.03847, "close": 0.03885, "volume": 4212983.0, "close_time": 1775433599999, "quote_volume": 163045.07777, "trades": 1283, "taker_buy_base": 2041926.0, "taker_buy_quote": 78955.59977 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.03887, "high": 0.03924, "low": 0.03887, "close": 0.03918, "volume": 3336473.0, "close_time": 1775437199999, "quote_volume": 130427.57646, "trades": 1344, "taker_buy_base": 1900473.0, "taker_buy_quote": 74277.29508 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.03919, "high": 0.03937, "low": 0.03899, "close": 0.03928, "volume": 3052904.0, "close_time": 1775440799999, "quote_volume": 119690.59678, "trades": 1196, "taker_buy_base": 1817607.0, "taker_buy_quote": 71288.04978 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.03929, "high": 0.0398, "low": 0.03925, "close": 0.03947, "volume": 3996121.0, "close_time": 1775444399999, "quote_volume": 157924.93267, "trades": 1482, "taker_buy_base": 2122899.0, "taker_buy_quote": 83913.9657 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.03948, "high": 0.03968, "low": 0.03942, "close": 0.03946, "volume": 1912090.0, "close_time": 1775447999999, "quote_volume": 75566.43034, "trades": 972, "taker_buy_base": 833616.0, "taker_buy_quote": 32957.89957 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.03947, "high": 0.03948, "low": 0.03918, "close": 0.03922, "volume": 3001628.0, "close_time": 1775451599999, "quote_volume": 117980.13651, "trades": 940, "taker_buy_base": 619573.0, "taker_buy_quote": 24388.00222 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.03923, "high": 0.03931, "low": 0.0391, "close": 0.03918, "volume": 2246557.0, "close_time": 1775455199999, "quote_volume": 87989.88928, "trades": 789, "taker_buy_base": 1162249.0, "taker_buy_quote": 45526.53895 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.03917, "high": 0.0393, "low": 0.03901, "close": 0.03914, "volume": 2575799.0, "close_time": 1775458799999, "quote_volume": 100756.33522, "trades": 822, "taker_buy_base": 994654.0, "taker_buy_quote": 38951.85319 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.03915, "high": 0.03916, "low": 0.03877, "close": 0.03903, "volume": 9380283.0, "close_time": 1775462399999, "quote_volume": 365604.19221, "trades": 1212, "taker_buy_base": 2004382.0, "taker_buy_quote": 78089.65541 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.03904, "high": 0.03909, "low": 0.03883, "close": 0.03887, "volume": 2503882.0, "close_time": 1775465999999, "quote_volume": 97460.34296, "trades": 1220, "taker_buy_base": 1116542.0, "taker_buy_quote": 43474.18193 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.03888, "high": 0.03918, "low": 0.03886, "close": 0.03915, "volume": 3052587.0, "close_time": 1775469599999, "quote_volume": 119285.29537, "trades": 1354, "taker_buy_base": 996746.0, "taker_buy_quote": 38961.87182 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.03915, "high": 0.03933, "low": 0.03913, "close": 0.03918, "volume": 3434070.0, "close_time": 1775473199999, "quote_volume": 134760.05228, "trades": 1167, "taker_buy_base": 1523025.0, "taker_buy_quote": 59786.89247 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.03919, "high": 0.03923, "low": 0.03903, "close": 0.03913, "volume": 1493754.0, "close_time": 1775476799999, "quote_volume": 58444.05565, "trades": 697, "taker_buy_base": 683351.0, "taker_buy_quote": 26741.34439 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.03913, "high": 0.03928, "low": 0.039, "close": 0.03906, "volume": 1938208.0, "close_time": 1775480399999, "quote_volume": 75836.11071, "trades": 857, "taker_buy_base": 1088149.0, "taker_buy_quote": 42558.52377 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.03906, "high": 0.03914, "low": 0.0388, "close": 0.03895, "volume": 2203756.0, "close_time": 1775483999999, "quote_volume": 85873.30424, "trades": 1019, "taker_buy_base": 1376664.0, "taker_buy_quote": 53665.23093 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.03894, "high": 0.03907, "low": 0.03871, "close": 0.03896, "volume": 3206068.0, "close_time": 1775487599999, "quote_volume": 124704.52302, "trades": 1117, "taker_buy_base": 1457740.0, "taker_buy_quote": 56789.80383 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.03896, "high": 0.0393, "low": 0.03896, "close": 0.03915, "volume": 1644388.0, "close_time": 1775491199999, "quote_volume": 64354.21827, "trades": 752, "taker_buy_base": 736748.0, "taker_buy_quote": 28816.51283 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.03915, "high": 0.03917, "low": 0.03885, "close": 0.03886, "volume": 1707789.0, "close_time": 1775494799999, "quote_volume": 66628.73974, "trades": 788, "taker_buy_base": 658325.0, "taker_buy_quote": 25679.81329 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.03886, "high": 0.03887, "low": 0.03852, "close": 0.0388, "volume": 2065356.0, "close_time": 1775498399999, "quote_volume": 79981.43717, "trades": 1189, "taker_buy_base": 1309193.0, "taker_buy_quote": 50712.88653 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.03879, "high": 0.03885, "low": 0.03863, "close": 0.03878, "volume": 1332449.0, "close_time": 1775501999999, "quote_volume": 51609.98616, "trades": 745, "taker_buy_base": 597629.0, "taker_buy_quote": 23148.4391 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.03878, "high": 0.0388, "low": 0.03853, "close": 0.03863, "volume": 1368597.0, "close_time": 1775505599999, "quote_volume": 52883.34, "trades": 628, "taker_buy_base": 760181.0, "taker_buy_quote": 29366.80945 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.03863, "high": 0.03863, "low": 0.03825, "close": 0.03832, "volume": 4322904.0, "close_time": 1775509199999, "quote_volume": 166090.89226, "trades": 1443, "taker_buy_base": 1550790.0, "taker_buy_quote": 59595.40107 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.03831, "high": 0.03831, "low": 0.0381, "close": 0.03821, "volume": 1354419.0, "close_time": 1775512799999, "quote_volume": 51733.65786, "trades": 518, "taker_buy_base": 698259.0, "taker_buy_quote": 26669.78869 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.03822, "high": 0.03827, "low": 0.038, "close": 0.038, "volume": 8329026.0, "close_time": 1775516399999, "quote_volume": 316692.90168, "trades": 1766, "taker_buy_base": 1170818.0, "taker_buy_quote": 44592.7848 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.038, "high": 0.038, "low": 0.03721, "close": 0.03746, "volume": 12985128.0, "close_time": 1775519999999, "quote_volume": 487286.15622, "trades": 4163, "taker_buy_base": 6912775.0, "taker_buy_quote": 259448.10326 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.03745, "high": 0.03775, "low": 0.03737, "close": 0.03759, "volume": 5372358.0, "close_time": 1775523599999, "quote_volume": 201517.79849, "trades": 1536, "taker_buy_base": 2962582.0, "taker_buy_quote": 111160.35876 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.03758, "high": 0.03758, "low": 0.03714, "close": 0.03724, "volume": 4182388.0, "close_time": 1775527199999, "quote_volume": 156075.52493, "trades": 1264, "taker_buy_base": 1942765.0, "taker_buy_quote": 72487.34491 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.03722, "high": 0.03764, "low": 0.03704, "close": 0.0372, "volume": 5618547.0, "close_time": 1775530799999, "quote_volume": 209365.49673, "trades": 1630, "taker_buy_base": 3157793.0, "taker_buy_quote": 117667.80085 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0372, "high": 0.03742, "low": 0.03718, "close": 0.03739, "volume": 3082448.0, "close_time": 1775534399999, "quote_volume": 115100.77261, "trades": 648, "taker_buy_base": 1373438.0, "taker_buy_quote": 51273.57428 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.03739, "high": 0.0375, "low": 0.03725, "close": 0.03725, "volume": 3815020.0, "close_time": 1775537999999, "quote_volume": 142548.81161, "trades": 811, "taker_buy_base": 1854549.0, "taker_buy_quote": 69339.77825 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.03725, "high": 0.03738, "low": 0.03708, "close": 0.03715, "volume": 1790364.0, "close_time": 1775541599999, "quote_volume": 66702.26338, "trades": 665, "taker_buy_base": 1012677.0, "taker_buy_quote": 37736.70776 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.03714, "high": 0.03756, "low": 0.03709, "close": 0.03743, "volume": 4064231.0, "close_time": 1775545199999, "quote_volume": 151577.41376, "trades": 1015, "taker_buy_base": 1993370.0, "taker_buy_quote": 74316.46778 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.03742, "high": 0.03763, "low": 0.0374, "close": 0.0376, "volume": 1417024.0, "close_time": 1775548799999, "quote_volume": 53197.9192, "trades": 549, "taker_buy_base": 1004781.0, "taker_buy_quote": 37717.05632 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0376, "high": 0.03777, "low": 0.0375, "close": 0.03751, "volume": 1684799.0, "close_time": 1775552399999, "quote_volume": 63383.14962, "trades": 672, "taker_buy_base": 633501.0, "taker_buy_quote": 23835.60435 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0375, "high": 0.03773, "low": 0.03749, "close": 0.03766, "volume": 1208917.0, "close_time": 1775555999999, "quote_volume": 45511.4671, "trades": 554, "taker_buy_base": 461800.0, "taker_buy_quote": 17382.10636 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.03766, "high": 0.03771, "low": 0.03726, "close": 0.03737, "volume": 4135851.0, "close_time": 1775559599999, "quote_volume": 154888.25559, "trades": 1272, "taker_buy_base": 2034290.0, "taker_buy_quote": 76146.41334 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.03738, "high": 0.03754, "low": 0.03731, "close": 0.0374, "volume": 872848.0, "close_time": 1775563199999, "quote_volume": 32652.0401, "trades": 474, "taker_buy_base": 568893.0, "taker_buy_quote": 21280.80754 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.03739, "high": 0.03751, "low": 0.03717, "close": 0.03744, "volume": 2250291.0, "close_time": 1775566799999, "quote_volume": 83975.4024, "trades": 996, "taker_buy_base": 1269857.0, "taker_buy_quote": 47392.77795 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.03744, "high": 0.0378, "low": 0.03744, "close": 0.03763, "volume": 2273089.0, "close_time": 1775570399999, "quote_volume": 85553.94561, "trades": 925, "taker_buy_base": 1144146.0, "taker_buy_quote": 43099.03288 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.03762, "high": 0.03771, "low": 0.03736, "close": 0.03736, "volume": 2862893.0, "close_time": 1775573999999, "quote_volume": 107436.88908, "trades": 938, "taker_buy_base": 1298760.0, "taker_buy_quote": 48752.26443 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.03737, "high": 0.03753, "low": 0.03723, "close": 0.03735, "volume": 5550437.0, "close_time": 1775577599999, "quote_volume": 207270.17377, "trades": 2381, "taker_buy_base": 2093327.0, "taker_buy_quote": 78187.83104 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.03737, "high": 0.03762, "low": 0.03732, "close": 0.03748, "volume": 1893349.0, "close_time": 1775581199999, "quote_volume": 70971.20501, "trades": 881, "taker_buy_base": 702374.0, "taker_buy_quote": 26327.41534 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.03748, "high": 0.03775, "low": 0.03741, "close": 0.03767, "volume": 1837044.0, "close_time": 1775584799999, "quote_volume": 69078.85203, "trades": 879, "taker_buy_base": 1061793.0, "taker_buy_quote": 39919.84392 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.03767, "high": 0.03771, "low": 0.03753, "close": 0.03757, "volume": 1058560.0, "close_time": 1775588399999, "quote_volume": 39816.09336, "trades": 588, "taker_buy_base": 530368.0, "taker_buy_quote": 19953.52698 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.03756, "high": 0.03818, "low": 0.03753, "close": 0.0381, "volume": 3716531.0, "close_time": 1775591999999, "quote_volume": 141010.00686, "trades": 1234, "taker_buy_base": 2142838.0, "taker_buy_quote": 81158.81656 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.03811, "high": 0.03828, "low": 0.03794, "close": 0.03803, "volume": 3066085.0, "close_time": 1775595599999, "quote_volume": 116918.41381, "trades": 1067, "taker_buy_base": 1165854.0, "taker_buy_quote": 44472.86582 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.03802, "high": 0.0386, "low": 0.03798, "close": 0.03849, "volume": 2758746.0, "close_time": 1775599199999, "quote_volume": 105777.87394, "trades": 1045, "taker_buy_base": 1541842.0, "taker_buy_quote": 59102.24928 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.03849, "high": 0.03915, "low": 0.03837, "close": 0.03909, "volume": 6500195.0, "close_time": 1775602799999, "quote_volume": 251456.027, "trades": 2442, "taker_buy_base": 3508545.0, "taker_buy_quote": 135713.40307 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.03907, "high": 0.04, "low": 0.03907, "close": 0.03957, "volume": 15120785.0, "close_time": 1775606399999, "quote_volume": 598711.55999, "trades": 4671, "taker_buy_base": 9536577.0, "taker_buy_quote": 377593.69178 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.03958, "high": 0.03968, "low": 0.03918, "close": 0.03923, "volume": 5778507.0, "close_time": 1775609999999, "quote_volume": 227518.50207, "trades": 2308, "taker_buy_base": 2731507.0, "taker_buy_quote": 107525.58264 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.03922, "high": 0.03925, "low": 0.0386, "close": 0.03894, "volume": 6514977.0, "close_time": 1775613599999, "quote_volume": 253629.48447, "trades": 2260, "taker_buy_base": 2332321.0, "taker_buy_quote": 90778.38641 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.03895, "high": 0.0391, "low": 0.03866, "close": 0.03866, "volume": 3022492.0, "close_time": 1775617199999, "quote_volume": 117424.51762, "trades": 962, "taker_buy_base": 1428044.0, "taker_buy_quote": 55463.90789 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.03867, "high": 0.03902, "low": 0.03867, "close": 0.03888, "volume": 2087636.0, "close_time": 1775620799999, "quote_volume": 81222.83267, "trades": 687, "taker_buy_base": 1289783.0, "taker_buy_quote": 50200.98915 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.03889, "high": 0.03929, "low": 0.03889, "close": 0.03911, "volume": 2366740.0, "close_time": 1775624399999, "quote_volume": 92606.57279, "trades": 1061, "taker_buy_base": 1343823.0, "taker_buy_quote": 52582.02853 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.03913, "high": 0.0395, "low": 0.03913, "close": 0.03928, "volume": 2122580.0, "close_time": 1775627999999, "quote_volume": 83649.16538, "trades": 1304, "taker_buy_base": 782827.0, "taker_buy_quote": 30846.90576 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.03929, "high": 0.03934, "low": 0.03908, "close": 0.03919, "volume": 1261270.0, "close_time": 1775631599999, "quote_volume": 49482.38406, "trades": 609, "taker_buy_base": 513559.0, "taker_buy_quote": 20150.36703 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.03919, "high": 0.03944, "low": 0.03899, "close": 0.0392, "volume": 6658462.0, "close_time": 1775635199999, "quote_volume": 261749.41605, "trades": 3367, "taker_buy_base": 3827689.0, "taker_buy_quote": 150474.82018 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.03919, "high": 0.0392, "low": 0.03881, "close": 0.03897, "volume": 5953367.0, "close_time": 1775638799999, "quote_volume": 231927.78062, "trades": 1073, "taker_buy_base": 2368796.0, "taker_buy_quote": 92243.51322 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.03896, "high": 0.03896, "low": 0.03875, "close": 0.03881, "volume": 1396272.0, "close_time": 1775642399999, "quote_volume": 54239.39543, "trades": 525, "taker_buy_base": 497971.0, "taker_buy_quote": 19348.42422 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0388, "high": 0.03889, "low": 0.03862, "close": 0.03862, "volume": 2568246.0, "close_time": 1775645999999, "quote_volume": 99578.12983, "trades": 648, "taker_buy_base": 859052.0, "taker_buy_quote": 33321.63147 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.03861, "high": 0.03889, "low": 0.03853, "close": 0.03875, "volume": 1583440.0, "close_time": 1775649599999, "quote_volume": 61261.99803, "trades": 625, "taker_buy_base": 607370.0, "taker_buy_quote": 23510.42938 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.03876, "high": 0.03885, "low": 0.03862, "close": 0.03869, "volume": 1708043.0, "close_time": 1775653199999, "quote_volume": 66184.02596, "trades": 792, "taker_buy_base": 792262.0, "taker_buy_quote": 30712.95772 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0387, "high": 0.03884, "low": 0.03838, "close": 0.03844, "volume": 5250585.0, "close_time": 1775656799999, "quote_volume": 202596.16881, "trades": 1369, "taker_buy_base": 2191586.0, "taker_buy_quote": 84590.01392 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.03844, "high": 0.0386, "low": 0.03785, "close": 0.03799, "volume": 8161237.0, "close_time": 1775660399999, "quote_volume": 311761.78333, "trades": 2566, "taker_buy_base": 3770300.0, "taker_buy_quote": 144315.67 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.03798, "high": 0.03841, "low": 0.03791, "close": 0.03834, "volume": 3974593.0, "close_time": 1775663999999, "quote_volume": 151539.81383, "trades": 1168, "taker_buy_base": 1791696.0, "taker_buy_quote": 68296.68119 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.03833, "high": 0.03841, "low": 0.03808, "close": 0.03816, "volume": 1422726.0, "close_time": 1775667599999, "quote_volume": 54409.59762, "trades": 536, "taker_buy_base": 539138.0, "taker_buy_quote": 20597.45247 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.03815, "high": 0.03849, "low": 0.03813, "close": 0.03839, "volume": 1865638.0, "close_time": 1775671199999, "quote_volume": 71489.05009, "trades": 737, "taker_buy_base": 1114046.0, "taker_buy_quote": 42680.79999 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.03836, "high": 0.03837, "low": 0.03806, "close": 0.03809, "volume": 1116199.0, "close_time": 1775674799999, "quote_volume": 42669.90428, "trades": 479, "taker_buy_base": 480113.0, "taker_buy_quote": 18351.69198 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.03809, "high": 0.03816, "low": 0.03794, "close": 0.03808, "volume": 872777.0, "close_time": 1775678399999, "quote_volume": 33184.98851, "trades": 692, "taker_buy_base": 373537.0, "taker_buy_quote": 14206.88595 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.03809, "high": 0.03816, "low": 0.03798, "close": 0.03806, "volume": 994781.0, "close_time": 1775681999999, "quote_volume": 37865.22022, "trades": 518, "taker_buy_base": 461379.0, "taker_buy_quote": 17564.78772 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.03807, "high": 0.03825, "low": 0.03797, "close": 0.03805, "volume": 1284973.0, "close_time": 1775685599999, "quote_volume": 48911.94294, "trades": 509, "taker_buy_base": 505587.0, "taker_buy_quote": 19243.61732 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.03806, "high": 0.03806, "low": 0.03777, "close": 0.0379, "volume": 2561276.0, "close_time": 1775689199999, "quote_volume": 97122.21425, "trades": 1188, "taker_buy_base": 1006327.0, "taker_buy_quote": 38161.43692 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.03789, "high": 0.03789, "low": 0.03755, "close": 0.03769, "volume": 5207731.0, "close_time": 1775692799999, "quote_volume": 196489.79807, "trades": 1576, "taker_buy_base": 1095370.0, "taker_buy_quote": 41289.53719 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.03769, "high": 0.03769, "low": 0.03735, "close": 0.03759, "volume": 2586833.0, "close_time": 1775696399999, "quote_volume": 96947.78071, "trades": 1080, "taker_buy_base": 985911.0, "taker_buy_quote": 36954.02879 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.03758, "high": 0.03769, "low": 0.03732, "close": 0.03768, "volume": 1955776.0, "close_time": 1775699999999, "quote_volume": 73462.04025, "trades": 986, "taker_buy_base": 1163513.0, "taker_buy_quote": 43723.98966 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.03769, "high": 0.03817, "low": 0.03757, "close": 0.0381, "volume": 2738401.0, "close_time": 1775703599999, "quote_volume": 103649.35908, "trades": 879, "taker_buy_base": 1429721.0, "taker_buy_quote": 54154.82333 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.03809, "high": 0.03836, "low": 0.03797, "close": 0.0383, "volume": 1658364.0, "close_time": 1775707199999, "quote_volume": 63309.82056, "trades": 841, "taker_buy_base": 861080.0, "taker_buy_quote": 32883.71444 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.03828, "high": 0.03853, "low": 0.03811, "close": 0.03824, "volume": 3641296.0, "close_time": 1775710799999, "quote_volume": 139522.07271, "trades": 1127, "taker_buy_base": 1523653.0, "taker_buy_quote": 58369.27769 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.03822, "high": 0.03837, "low": 0.0381, "close": 0.03825, "volume": 1374792.0, "close_time": 1775714399999, "quote_volume": 52519.06818, "trades": 648, "taker_buy_base": 528248.0, "taker_buy_quote": 20178.74545 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.03825, "high": 0.0387, "low": 0.03824, "close": 0.03866, "volume": 2402382.0, "close_time": 1775717999999, "quote_volume": 92552.93554, "trades": 1100, "taker_buy_base": 1082024.0, "taker_buy_quote": 41710.59947 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.03866, "high": 0.03893, "low": 0.03862, "close": 0.03876, "volume": 3510248.0, "close_time": 1775721599999, "quote_volume": 136070.05899, "trades": 1386, "taker_buy_base": 1868009.0, "taker_buy_quote": 72419.5297 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.03875, "high": 0.03922, "low": 0.03875, "close": 0.03894, "volume": 3371486.0, "close_time": 1775725199999, "quote_volume": 131626.9115, "trades": 1692, "taker_buy_base": 2203853.0, "taker_buy_quote": 86036.63978 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.03893, "high": 0.03915, "low": 0.03875, "close": 0.03903, "volume": 2541076.0, "close_time": 1775728799999, "quote_volume": 99060.91687, "trades": 1202, "taker_buy_base": 1433801.0, "taker_buy_quote": 55923.01909 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.03903, "high": 0.03932, "low": 0.03889, "close": 0.03912, "volume": 2940929.0, "close_time": 1775732399999, "quote_volume": 114965.58483, "trades": 1289, "taker_buy_base": 1465814.0, "taker_buy_quote": 57297.75394 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.03911, "high": 0.03925, "low": 0.03888, "close": 0.0389, "volume": 1780407.0, "close_time": 1775735999999, "quote_volume": 69604.51407, "trades": 796, "taker_buy_base": 1244953.0, "taker_buy_quote": 48682.45413 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.03889, "high": 0.03912, "low": 0.03864, "close": 0.03896, "volume": 2306607.0, "close_time": 1775739599999, "quote_volume": 89700.79176, "trades": 902, "taker_buy_base": 1445514.0, "taker_buy_quote": 56238.56143 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.03895, "high": 0.03896, "low": 0.03849, "close": 0.03872, "volume": 1902349.0, "close_time": 1775743199999, "quote_volume": 73606.49281, "trades": 861, "taker_buy_base": 958400.0, "taker_buy_quote": 37042.67465 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.03872, "high": 0.03889, "low": 0.03861, "close": 0.03883, "volume": 5037361.0, "close_time": 1775746799999, "quote_volume": 195125.27498, "trades": 2295, "taker_buy_base": 3049994.0, "taker_buy_quote": 118174.47386 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.03882, "high": 0.03947, "low": 0.03875, "close": 0.03917, "volume": 3687289.0, "close_time": 1775750399999, "quote_volume": 144580.52981, "trades": 1742, "taker_buy_base": 1834492.0, "taker_buy_quote": 71967.82697 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.03917, "high": 0.03944, "low": 0.03904, "close": 0.03924, "volume": 3665662.0, "close_time": 1775753999999, "quote_volume": 143740.3428, "trades": 1214, "taker_buy_base": 2240755.0, "taker_buy_quote": 87859.70483 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.03925, "high": 0.03939, "low": 0.03913, "close": 0.03914, "volume": 1775347.0, "close_time": 1775757599999, "quote_volume": 69642.33845, "trades": 641, "taker_buy_base": 443504.0, "taker_buy_quote": 17401.17404 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.03913, "high": 0.0393, "low": 0.03902, "close": 0.03922, "volume": 904663.0, "close_time": 1775761199999, "quote_volume": 35410.82816, "trades": 597, "taker_buy_base": 412217.0, "taker_buy_quote": 16126.44941 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.03922, "high": 0.03929, "low": 0.03902, "close": 0.03902, "volume": 1071950.0, "close_time": 1775764799999, "quote_volume": 41951.05019, "trades": 730, "taker_buy_base": 548022.0, "taker_buy_quote": 21439.95376 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.03904, "high": 0.03926, "low": 0.03904, "close": 0.0391, "volume": 1062762.0, "close_time": 1775768399999, "quote_volume": 41645.25894, "trades": 568, "taker_buy_base": 507526.0, "taker_buy_quote": 19888.78135 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.03909, "high": 0.03917, "low": 0.03893, "close": 0.03902, "volume": 2259567.0, "close_time": 1775771999999, "quote_volume": 88168.27215, "trades": 827, "taker_buy_base": 1352446.0, "taker_buy_quote": 52757.48793 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.03902, "high": 0.03945, "low": 0.03899, "close": 0.039, "volume": 1559972.0, "close_time": 1775775599999, "quote_volume": 61106.48252, "trades": 881, "taker_buy_base": 663398.0, "taker_buy_quote": 25986.55011 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.03899, "high": 0.0391, "low": 0.03875, "close": 0.03896, "volume": 1291074.0, "close_time": 1775779199999, "quote_volume": 50249.61392, "trades": 837, "taker_buy_base": 871997.0, "taker_buy_quote": 33937.34875 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.03894, "high": 0.03925, "low": 0.0389, "close": 0.03908, "volume": 2294920.0, "close_time": 1775782799999, "quote_volume": 89605.44093, "trades": 1490, "taker_buy_base": 1073324.0, "taker_buy_quote": 41892.88733 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.03907, "high": 0.03921, "low": 0.0388, "close": 0.0392, "volume": 2199742.0, "close_time": 1775786399999, "quote_volume": 85989.32969, "trades": 1180, "taker_buy_base": 828722.0, "taker_buy_quote": 32414.72421 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.03919, "high": 0.03967, "low": 0.03919, "close": 0.03937, "volume": 2888141.0, "close_time": 1775789999999, "quote_volume": 113917.25062, "trades": 1084, "taker_buy_base": 1354737.0, "taker_buy_quote": 53457.12888 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.03938, "high": 0.03953, "low": 0.03928, "close": 0.03951, "volume": 1397150.0, "close_time": 1775793599999, "quote_volume": 55057.83743, "trades": 679, "taker_buy_base": 610099.0, "taker_buy_quote": 24055.10652 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.03952, "high": 0.03967, "low": 0.03944, "close": 0.0396, "volume": 984289.0, "close_time": 1775797199999, "quote_volume": 38948.60292, "trades": 628, "taker_buy_base": 472563.0, "taker_buy_quote": 18706.64612 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0396, "high": 0.03961, "low": 0.03936, "close": 0.03947, "volume": 1464303.0, "close_time": 1775800799999, "quote_volume": 57801.85211, "trades": 596, "taker_buy_base": 476070.0, "taker_buy_quote": 18797.61299 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.03945, "high": 0.03953, "low": 0.03914, "close": 0.03924, "volume": 1862406.0, "close_time": 1775804399999, "quote_volume": 73079.78879, "trades": 562, "taker_buy_base": 917908.0, "taker_buy_quote": 36006.5207 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.03925, "high": 0.03927, "low": 0.03918, "close": 0.03923, "volume": 231441.0, "close_time": 1775807999999, "quote_volume": 9076.32371, "trades": 59, "taker_buy_base": 37070.0, "taker_buy_quote": 1453.77198 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.03923, "high": 0.03952, "low": 0.0392, "close": 0.03929, "volume": 2875857.0, "close_time": 1775811599999, "quote_volume": 113229.84539, "trades": 888, "taker_buy_base": 1306424.0, "taker_buy_quote": 51387.92283 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.03935, "high": 0.0396, "low": 0.03935, "close": 0.03955, "volume": 1980246.0, "close_time": 1775815199999, "quote_volume": 78137.78999, "trades": 1160, "taker_buy_base": 1014704.0, "taker_buy_quote": 40034.25803 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.03955, "high": 0.03965, "low": 0.03928, "close": 0.03933, "volume": 2344330.0, "close_time": 1775818799999, "quote_volume": 92691.83211, "trades": 888, "taker_buy_base": 889049.0, "taker_buy_quote": 35144.07775 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.03934, "high": 0.03944, "low": 0.03909, "close": 0.03912, "volume": 1723789.0, "close_time": 1775822399999, "quote_volume": 67656.39989, "trades": 641, "taker_buy_base": 926104.0, "taker_buy_quote": 36342.1559 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.03911, "high": 0.03931, "low": 0.03898, "close": 0.0393, "volume": 2441600.0, "close_time": 1775825999999, "quote_volume": 95568.27936, "trades": 988, "taker_buy_base": 1152828.0, "taker_buy_quote": 45134.31801 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0393, "high": 0.03948, "low": 0.0391, "close": 0.03933, "volume": 1885864.0, "close_time": 1775829599999, "quote_volume": 74193.42123, "trades": 752, "taker_buy_base": 728102.0, "taker_buy_quote": 28661.51991 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.03932, "high": 0.03933, "low": 0.039, "close": 0.03907, "volume": 3159167.0, "close_time": 1775833199999, "quote_volume": 123723.95737, "trades": 1278, "taker_buy_base": 1320340.0, "taker_buy_quote": 51737.12775 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0391, "high": 0.03925, "low": 0.03887, "close": 0.03893, "volume": 2419957.0, "close_time": 1775836799999, "quote_volume": 94544.54917, "trades": 1044, "taker_buy_base": 930597.0, "taker_buy_quote": 36357.19513 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.03894, "high": 0.03932, "low": 0.03893, "close": 0.03926, "volume": 2342033.0, "close_time": 1775840399999, "quote_volume": 91793.0291, "trades": 872, "taker_buy_base": 1451944.0, "taker_buy_quote": 56914.66945 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.03925, "high": 0.0394, "low": 0.03917, "close": 0.0392, "volume": 1225745.0, "close_time": 1775843999999, "quote_volume": 48154.22164, "trades": 489, "taker_buy_base": 479812.0, "taker_buy_quote": 18864.04548 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.03919, "high": 0.03975, "low": 0.03914, "close": 0.03961, "volume": 2823377.0, "close_time": 1775847599999, "quote_volume": 111579.9434, "trades": 1114, "taker_buy_base": 1210650.0, "taker_buy_quote": 47856.64093 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.03961, "high": 0.0397, "low": 0.03943, "close": 0.0395, "volume": 1018612.0, "close_time": 1775851199999, "quote_volume": 40274.05353, "trades": 547, "taker_buy_base": 396328.0, "taker_buy_quote": 15674.38158 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0395, "high": 0.03969, "low": 0.03945, "close": 0.03964, "volume": 2011794.0, "close_time": 1775854799999, "quote_volume": 79673.80048, "trades": 772, "taker_buy_base": 755551.0, "taker_buy_quote": 29929.72181 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.03963, "high": 0.03975, "low": 0.0394, "close": 0.03973, "volume": 1259631.0, "close_time": 1775858399999, "quote_volume": 49863.45039, "trades": 634, "taker_buy_base": 710987.0, "taker_buy_quote": 28165.45697 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.03973, "high": 0.03985, "low": 0.03957, "close": 0.03983, "volume": 1476396.0, "close_time": 1775861999999, "quote_volume": 58652.12598, "trades": 705, "taker_buy_base": 817663.0, "taker_buy_quote": 32491.47571 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.03984, "high": 0.03984, "low": 0.03954, "close": 0.03958, "volume": 2154328.0, "close_time": 1775865599999, "quote_volume": 85384.33963, "trades": 578, "taker_buy_base": 925630.0, "taker_buy_quote": 36681.29015 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.03959, "high": 0.03961, "low": 0.03923, "close": 0.03938, "volume": 2048586.0, "close_time": 1775869199999, "quote_volume": 80664.50247, "trades": 742, "taker_buy_base": 925168.0, "taker_buy_quote": 36422.53039 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.03937, "high": 0.03956, "low": 0.03914, "close": 0.0395, "volume": 1873733.0, "close_time": 1775872799999, "quote_volume": 73711.0558, "trades": 851, "taker_buy_base": 1311421.0, "taker_buy_quote": 51609.19049 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.03951, "high": 0.03979, "low": 0.03946, "close": 0.03971, "volume": 2978613.0, "close_time": 1775876399999, "quote_volume": 118034.27008, "trades": 1475, "taker_buy_base": 1427967.0, "taker_buy_quote": 56553.10026 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.03973, "high": 0.03989, "low": 0.03952, "close": 0.03958, "volume": 1494127.0, "close_time": 1775879999999, "quote_volume": 59380.4167, "trades": 855, "taker_buy_base": 641036.0, "taker_buy_quote": 25483.7884 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.03959, "high": 0.03996, "low": 0.03946, "close": 0.03974, "volume": 1249115.0, "close_time": 1775883599999, "quote_volume": 49629.61708, "trades": 867, "taker_buy_base": 592813.0, "taker_buy_quote": 23558.47024 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.03975, "high": 0.03977, "low": 0.03942, "close": 0.03955, "volume": 2566898.0, "close_time": 1775887199999, "quote_volume": 101618.63861, "trades": 876, "taker_buy_base": 1458026.0, "taker_buy_quote": 57711.20704 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.03956, "high": 0.03978, "low": 0.03941, "close": 0.03977, "volume": 2119088.0, "close_time": 1775890799999, "quote_volume": 83834.79128, "trades": 702, "taker_buy_base": 1211418.0, "taker_buy_quote": 47908.22841 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.03975, "high": 0.03975, "low": 0.03949, "close": 0.03959, "volume": 1134877.0, "close_time": 1775894399999, "quote_volume": 44907.33409, "trades": 478, "taker_buy_base": 488620.0, "taker_buy_quote": 19337.80262 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.03958, "high": 0.03958, "low": 0.03936, "close": 0.03936, "volume": 945587.0, "close_time": 1775897999999, "quote_volume": 37334.51789, "trades": 480, "taker_buy_base": 435478.0, "taker_buy_quote": 17203.16022 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.03937, "high": 0.0395, "low": 0.03922, "close": 0.03926, "volume": 1373083.0, "close_time": 1775901599999, "quote_volume": 53972.42868, "trades": 519, "taker_buy_base": 450625.0, "taker_buy_quote": 17715.26676 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.03927, "high": 0.03931, "low": 0.03909, "close": 0.03927, "volume": 1085851.0, "close_time": 1775905199999, "quote_volume": 42570.8579, "trades": 426, "taker_buy_base": 355078.0, "taker_buy_quote": 13922.99656 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.03926, "high": 0.03937, "low": 0.03925, "close": 0.03925, "volume": 598313.0, "close_time": 1775908799999, "quote_volume": 23524.58326, "trades": 332, "taker_buy_base": 369759.0, "taker_buy_quote": 14538.56777 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.03925, "high": 0.03933, "low": 0.03916, "close": 0.0392, "volume": 1167461.0, "close_time": 1775912399999, "quote_volume": 45787.9819, "trades": 457, "taker_buy_base": 571948.0, "taker_buy_quote": 22436.95155 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.03919, "high": 0.03938, "low": 0.03904, "close": 0.0393, "volume": 2667907.0, "close_time": 1775915999999, "quote_volume": 104490.80179, "trades": 1302, "taker_buy_base": 1511564.0, "taker_buy_quote": 59208.40446 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0393, "high": 0.03938, "low": 0.03909, "close": 0.03918, "volume": 1015470.0, "close_time": 1775919599999, "quote_volume": 39851.82678, "trades": 483, "taker_buy_base": 532296.0, "taker_buy_quote": 20896.08355 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.03918, "high": 0.03927, "low": 0.03908, "close": 0.03911, "volume": 1276716.0, "close_time": 1775923199999, "quote_volume": 49981.17294, "trades": 550, "taker_buy_base": 517020.0, "taker_buy_quote": 20240.55548 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.03912, "high": 0.0394, "low": 0.03912, "close": 0.03926, "volume": 1459835.0, "close_time": 1775926799999, "quote_volume": 57267.89955, "trades": 706, "taker_buy_base": 948478.0, "taker_buy_quote": 37207.80757 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.03925, "high": 0.03929, "low": 0.03915, "close": 0.03922, "volume": 668340.0, "close_time": 1775930399999, "quote_volume": 26209.16526, "trades": 353, "taker_buy_base": 186801.0, "taker_buy_quote": 7326.62377 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.03922, "high": 0.03964, "low": 0.03918, "close": 0.03949, "volume": 1852958.0, "close_time": 1775933999999, "quote_volume": 73079.82806, "trades": 782, "taker_buy_base": 908276.0, "taker_buy_quote": 35816.24239 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.0395, "high": 0.03972, "low": 0.03944, "close": 0.03955, "volume": 1450074.0, "close_time": 1775937599999, "quote_volume": 57391.87216, "trades": 659, "taker_buy_base": 575135.0, "taker_buy_quote": 22768.64312 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.03955, "high": 0.03961, "low": 0.03933, "close": 0.03951, "volume": 1564717.0, "close_time": 1775941199999, "quote_volume": 61812.13592, "trades": 716, "taker_buy_base": 787506.0, "taker_buy_quote": 31123.11768 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.0395, "high": 0.03956, "low": 0.03939, "close": 0.03944, "volume": 628699.0, "close_time": 1775944799999, "quote_volume": 24821.31113, "trades": 253, "taker_buy_base": 215555.0, "taker_buy_quote": 8513.83677 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.03945, "high": 0.03955, "low": 0.03929, "close": 0.03942, "volume": 496361.0, "close_time": 1775948399999, "quote_volume": 19569.24585, "trades": 373, "taker_buy_base": 230530.0, "taker_buy_quote": 9087.72216 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.03941, "high": 0.03944, "low": 0.03914, "close": 0.03932, "volume": 815746.0, "close_time": 1775951999999, "quote_volume": 32059.65051, "trades": 410, "taker_buy_base": 422219.0, "taker_buy_quote": 16590.21086 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.03934, "high": 0.03954, "low": 0.03916, "close": 0.03944, "volume": 827170.0, "close_time": 1775955599999, "quote_volume": 32562.19198, "trades": 374, "taker_buy_base": 330087.0, "taker_buy_quote": 13001.11598 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.03945, "high": 0.03957, "low": 0.03806, "close": 0.03821, "volume": 7036158.0, "close_time": 1775959199999, "quote_volume": 272017.15333, "trades": 3118, "taker_buy_base": 3386944.0, "taker_buy_quote": 130860.07967 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.03821, "high": 0.03835, "low": 0.0379, "close": 0.03828, "volume": 4960418.0, "close_time": 1775962799999, "quote_volume": 189215.15776, "trades": 1425, "taker_buy_base": 2049985.0, "taker_buy_quote": 78333.64166 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.03826, "high": 0.03832, "low": 0.03794, "close": 0.03798, "volume": 2436577.0, "close_time": 1775966399999, "quote_volume": 92714.58774, "trades": 844, "taker_buy_base": 1064527.0, "taker_buy_quote": 40522.00752 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.03799, "high": 0.03814, "low": 0.03786, "close": 0.03803, "volume": 2068802.0, "close_time": 1775969999999, "quote_volume": 78600.97996, "trades": 683, "taker_buy_base": 768071.0, "taker_buy_quote": 29176.71124 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.03803, "high": 0.03823, "low": 0.03798, "close": 0.03818, "volume": 1619072.0, "close_time": 1775973599999, "quote_volume": 61802.9014, "trades": 519, "taker_buy_base": 502254.0, "taker_buy_quote": 19157.58127 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.03817, "high": 0.03838, "low": 0.03797, "close": 0.03801, "volume": 1655427.0, "close_time": 1775977199999, "quote_volume": 63215.43013, "trades": 890, "taker_buy_base": 667207.0, "taker_buy_quote": 25509.57675 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.038, "high": 0.038, "low": 0.03764, "close": 0.03787, "volume": 3271789.0, "close_time": 1775980799999, "quote_volume": 123668.91072, "trades": 1638, "taker_buy_base": 1674183.0, "taker_buy_quote": 63280.96796 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.03787, "high": 0.03787, "low": 0.03762, "close": 0.03772, "volume": 1969433.0, "close_time": 1775984399999, "quote_volume": 74381.06587, "trades": 856, "taker_buy_base": 733692.0, "taker_buy_quote": 27726.03244 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.03773, "high": 0.03791, "low": 0.03768, "close": 0.03779, "volume": 1516401.0, "close_time": 1775987999999, "quote_volume": 57306.06905, "trades": 690, "taker_buy_base": 672320.0, "taker_buy_quote": 25401.80417 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0378, "high": 0.03785, "low": 0.03765, "close": 0.03771, "volume": 2331090.0, "close_time": 1775991599999, "quote_volume": 87952.47646, "trades": 955, "taker_buy_base": 954257.0, "taker_buy_quote": 36006.60412 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.03771, "high": 0.03778, "low": 0.03763, "close": 0.03768, "volume": 1490249.0, "close_time": 1775995199999, "quote_volume": 56176.79153, "trades": 707, "taker_buy_base": 545826.0, "taker_buy_quote": 20581.2788 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.03768, "high": 0.03787, "low": 0.03751, "close": 0.0376, "volume": 2044754.0, "close_time": 1775998799999, "quote_volume": 77005.25804, "trades": 950, "taker_buy_base": 956473.0, "taker_buy_quote": 36028.05342 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.03759, "high": 0.03774, "low": 0.03744, "close": 0.03748, "volume": 2259481.0, "close_time": 1776002399999, "quote_volume": 84945.95093, "trades": 1067, "taker_buy_base": 789944.0, "taker_buy_quote": 29720.10343 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.03748, "high": 0.03762, "low": 0.0373, "close": 0.03734, "volume": 3682362.0, "close_time": 1776005999999, "quote_volume": 137804.75385, "trades": 1374, "taker_buy_base": 1345399.0, "taker_buy_quote": 50382.52951 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.03733, "high": 0.03735, "low": 0.0371, "close": 0.03722, "volume": 5130707.0, "close_time": 1776009599999, "quote_volume": 190991.83028, "trades": 1487, "taker_buy_base": 2058267.0, "taker_buy_quote": 76598.61548 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.03723, "high": 0.03734, "low": 0.03683, "close": 0.03696, "volume": 9523968.0, "close_time": 1776013199999, "quote_volume": 352685.88611, "trades": 2088, "taker_buy_base": 4037382.0, "taker_buy_quote": 149368.46726 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.03697, "high": 0.03721, "low": 0.03693, "close": 0.0371, "volume": 7101031.0, "close_time": 1776016799999, "quote_volume": 262959.00049, "trades": 1791, "taker_buy_base": 5526143.0, "taker_buy_quote": 204590.8038 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.03711, "high": 0.03726, "low": 0.03681, "close": 0.03682, "volume": 3768288.0, "close_time": 1776020399999, "quote_volume": 139674.31098, "trades": 2010, "taker_buy_base": 1147659.0, "taker_buy_quote": 42577.90805 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.03681, "high": 0.03692, "low": 0.03672, "close": 0.0368, "volume": 2814485.0, "close_time": 1776023999999, "quote_volume": 103653.12542, "trades": 932, "taker_buy_base": 1468772.0, "taker_buy_quote": 54099.73751 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.03679, "high": 0.03706, "low": 0.0367, "close": 0.03694, "volume": 1233702.0, "close_time": 1776027599999, "quote_volume": 45534.5233, "trades": 643, "taker_buy_base": 697775.0, "taker_buy_quote": 25753.53158 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.03693, "high": 0.03694, "low": 0.03662, "close": 0.0367, "volume": 1883679.0, "close_time": 1776031199999, "quote_volume": 69174.06569, "trades": 911, "taker_buy_base": 808863.0, "taker_buy_quote": 29716.71282 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.0367, "high": 0.0367, "low": 0.03625, "close": 0.03658, "volume": 5179220.0, "close_time": 1776034799999, "quote_volume": 188700.32445, "trades": 2849, "taker_buy_base": 2899962.0, "taker_buy_quote": 105622.27397 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.03658, "high": 0.03664, "low": 0.03561, "close": 0.03569, "volume": 14174928.0, "close_time": 1776038399999, "quote_volume": 510426.0378, "trades": 6164, "taker_buy_base": 7900107.0, "taker_buy_quote": 284565.88973 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0357, "high": 0.03614, "low": 0.03557, "close": 0.03577, "volume": 6741534.0, "close_time": 1776041999999, "quote_volume": 241931.51168, "trades": 2211, "taker_buy_base": 2918481.0, "taker_buy_quote": 104699.42351 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.03578, "high": 0.03605, "low": 0.03551, "close": 0.03591, "volume": 5799237.0, "close_time": 1776045599999, "quote_volume": 207688.2791, "trades": 1478, "taker_buy_base": 2901957.0, "taker_buy_quote": 103801.1285 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.0359, "high": 0.03614, "low": 0.03579, "close": 0.03614, "volume": 4386282.0, "close_time": 1776049199999, "quote_volume": 157610.01878, "trades": 1232, "taker_buy_base": 2203857.0, "taker_buy_quote": 79143.86485 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.03614, "high": 0.03631, "low": 0.03607, "close": 0.03614, "volume": 3606990.0, "close_time": 1776052799999, "quote_volume": 130492.26748, "trades": 1125, "taker_buy_base": 2425740.0, "taker_buy_quote": 87736.97499 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.03614, "high": 0.03629, "low": 0.03587, "close": 0.03588, "volume": 1875133.0, "close_time": 1776056399999, "quote_volume": 67661.18139, "trades": 679, "taker_buy_base": 642008.0, "taker_buy_quote": 23174.70628 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.03589, "high": 0.03589, "low": 0.0356, "close": 0.03588, "volume": 4573973.0, "close_time": 1776059999999, "quote_volume": 163457.14414, "trades": 1142, "taker_buy_base": 2143204.0, "taker_buy_quote": 76596.31977 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.03589, "high": 0.03628, "low": 0.03588, "close": 0.03624, "volume": 2137288.0, "close_time": 1776063599999, "quote_volume": 77191.80751, "trades": 909, "taker_buy_base": 1082154.0, "taker_buy_quote": 39069.05523 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.03626, "high": 0.03627, "low": 0.03594, "close": 0.03596, "volume": 2814449.0, "close_time": 1776067199999, "quote_volume": 101528.62276, "trades": 1392, "taker_buy_base": 1557472.0, "taker_buy_quote": 56178.4614 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.03595, "high": 0.03624, "low": 0.03577, "close": 0.03585, "volume": 10417151.0, "close_time": 1776070799999, "quote_volume": 374162.81441, "trades": 2300, "taker_buy_base": 2470714.0, "taker_buy_quote": 88874.02393 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.03585, "high": 0.03614, "low": 0.03584, "close": 0.03613, "volume": 2921669.0, "close_time": 1776074399999, "quote_volume": 105122.21541, "trades": 1121, "taker_buy_base": 1543386.0, "taker_buy_quote": 55542.19344 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.03613, "high": 0.03625, "low": 0.03587, "close": 0.03598, "volume": 6245576.0, "close_time": 1776077999999, "quote_volume": 225208.00637, "trades": 1377, "taker_buy_base": 3152914.0, "taker_buy_quote": 113548.83662 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.03598, "high": 0.03602, "low": 0.03586, "close": 0.03586, "volume": 435880.0, "close_time": 1776081599999, "quote_volume": 15658.39125, "trades": 230, "taker_buy_base": 182285.0, "taker_buy_quote": 6547.57201 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.03599, "high": 0.03601, "low": 0.03589, "close": 0.03594, "volume": 424725.0, "close_time": 1776085199999, "quote_volume": 15268.41205, "trades": 197, "taker_buy_base": 224780.0, "taker_buy_quote": 8080.73561 } ] }, "4h": { "count": 2210, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.03916, "high": 0.03923, "low": 0.03851, "close": 0.03875, "volume": 9187718.0, "close_time": 1744286399999, "quote_volume": 357687.41248, "trades": 4070, "taker_buy_base": 4088072.0, "taker_buy_quote": 159183.94877 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.03875, "high": 0.03941, "low": 0.03719, "close": 0.03738, "volume": 24310950.0, "close_time": 1744300799999, "quote_volume": 933460.34305, "trades": 10092, "taker_buy_base": 11022751.0, "taker_buy_quote": 422840.9007 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.03739, "high": 0.03806, "low": 0.03721, "close": 0.03788, "volume": 17146392.0, "close_time": 1744315199999, "quote_volume": 646284.17401, "trades": 7932, "taker_buy_base": 7812196.0, "taker_buy_quote": 294548.18183 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.03789, "high": 0.03845, "low": 0.03788, "close": 0.03823, "volume": 6665752.0, "close_time": 1744329599999, "quote_volume": 254712.3024, "trades": 3352, "taker_buy_base": 3366525.0, "taker_buy_quote": 128611.37802 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.03824, "high": 0.039, "low": 0.03806, "close": 0.03888, "volume": 9429433.0, "close_time": 1744343999999, "quote_volume": 362843.01841, "trades": 4583, "taker_buy_base": 3348884.0, "taker_buy_quote": 129209.66984 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.03889, "high": 0.03956, "low": 0.03887, "close": 0.03926, "volume": 12786668.0, "close_time": 1744358399999, "quote_volume": 502032.78391, "trades": 4046, "taker_buy_base": 5890639.0, "taker_buy_quote": 231222.45729 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.03927, "high": 0.04002, "low": 0.03913, "close": 0.03929, "volume": 29128485.0, "close_time": 1744372799999, "quote_volume": 1153264.51858, "trades": 6600, "taker_buy_base": 8871514.0, "taker_buy_quote": 350961.77006 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.0393, "high": 0.03985, "low": 0.03925, "close": 0.03953, "volume": 21887197.0, "close_time": 1744387199999, "quote_volume": 864957.95768, "trades": 6404, "taker_buy_base": 10220568.0, "taker_buy_quote": 403987.43829 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.03953, "high": 0.04014, "low": 0.03941, "close": 0.03953, "volume": 17690022.0, "close_time": 1744401599999, "quote_volume": 703319.61068, "trades": 5409, "taker_buy_base": 9056989.0, "taker_buy_quote": 360097.02301 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.03954, "high": 0.04004, "low": 0.03881, "close": 0.03883, "volume": 42814670.0, "close_time": 1744415999999, "quote_volume": 1681468.29953, "trades": 14485, "taker_buy_base": 19566602.0, "taker_buy_quote": 769887.90231 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.03884, "high": 0.03904, "low": 0.03805, "close": 0.03828, "volume": 29372180.0, "close_time": 1744430399999, "quote_volume": 1135663.07871, "trades": 7651, "taker_buy_base": 13322535.0, "taker_buy_quote": 515279.15016 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.03828, "high": 0.03874, "low": 0.0381, "close": 0.03858, "volume": 12000724.0, "close_time": 1744444799999, "quote_volume": 462023.05304, "trades": 3836, "taker_buy_base": 5930207.0, "taker_buy_quote": 228242.86802 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.03858, "high": 0.03925, "low": 0.03855, "close": 0.03914, "volume": 18557482.0, "close_time": 1744459199999, "quote_volume": 722339.82251, "trades": 5446, "taker_buy_base": 8820084.0, "taker_buy_quote": 343263.26847 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.03914, "high": 0.04061, "low": 0.03911, "close": 0.04022, "volume": 50714625.0, "close_time": 1744473599999, "quote_volume": 2033411.72453, "trades": 13117, "taker_buy_base": 22853460.0, "taker_buy_quote": 916331.16196 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.04025, "high": 0.04032, "low": 0.03972, "close": 0.04001, "volume": 22574616.0, "close_time": 1744487999999, "quote_volume": 902742.26742, "trades": 7074, "taker_buy_base": 9674494.0, "taker_buy_quote": 387166.28133 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.04001, "high": 0.0404, "low": 0.03993, "close": 0.04018, "volume": 10848888.0, "close_time": 1744502399999, "quote_volume": 435607.24967, "trades": 4241, "taker_buy_base": 4121615.0, "taker_buy_quote": 165556.39201 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.04019, "high": 0.04033, "low": 0.03978, "close": 0.03991, "volume": 12201043.0, "close_time": 1744516799999, "quote_volume": 487962.03795, "trades": 5383, "taker_buy_base": 5247996.0, "taker_buy_quote": 209833.39989 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0393, "close": 0.03941, "volume": 10994383.0, "close_time": 1744531199999, "quote_volume": 434582.42234, "trades": 4090, "taker_buy_base": 5434034.0, "taker_buy_quote": 214791.09286 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.03942, "high": 0.03982, "low": 0.03923, "close": 0.03939, "volume": 7690071.0, "close_time": 1744545599999, "quote_volume": 303819.39977, "trades": 3267, "taker_buy_base": 3130482.0, "taker_buy_quote": 123689.51104 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.0394, "high": 0.03942, "low": 0.0383, "close": 0.03849, "volume": 18090679.0, "close_time": 1744559999999, "quote_volume": 701159.82633, "trades": 6003, "taker_buy_base": 6972823.0, "taker_buy_quote": 270205.14338 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.03848, "high": 0.03955, "low": 0.03748, "close": 0.03787, "volume": 33408261.0, "close_time": 1744574399999, "quote_volume": 1289949.63436, "trades": 10598, "taker_buy_base": 15600252.0, "taker_buy_quote": 602056.52055 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.03787, "high": 0.03828, "low": 0.03673, "close": 0.03725, "volume": 50857006.0, "close_time": 1744588799999, "quote_volume": 1896268.42106, "trades": 12208, "taker_buy_base": 20993984.0, "taker_buy_quote": 782790.58923 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.03726, "high": 0.03855, "low": 0.03713, "close": 0.03778, "volume": 19743228.0, "close_time": 1744603199999, "quote_volume": 748866.6881, "trades": 6742, "taker_buy_base": 10121928.0, "taker_buy_quote": 383904.75329 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.03779, "high": 0.03835, "low": 0.03741, "close": 0.03785, "volume": 18610173.0, "close_time": 1744617599999, "quote_volume": 703128.86455, "trades": 5616, "taker_buy_base": 9032309.0, "taker_buy_quote": 341280.71609 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.03786, "high": 0.03862, "low": 0.03756, "close": 0.03862, "volume": 15776757.0, "close_time": 1744631999999, "quote_volume": 599892.88697, "trades": 5027, "taker_buy_base": 7757136.0, "taker_buy_quote": 294911.79805 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.03863, "high": 0.0388, "low": 0.03736, "close": 0.03743, "volume": 19886134.0, "close_time": 1744646399999, "quote_volume": 758500.70465, "trades": 6846, "taker_buy_base": 8864100.0, "taker_buy_quote": 337848.50632 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.03742, "high": 0.03793, "low": 0.03724, "close": 0.03767, "volume": 13961708.0, "close_time": 1744660799999, "quote_volume": 525952.79358, "trades": 5059, "taker_buy_base": 6323482.0, "taker_buy_quote": 238106.81226 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.03769, "high": 0.03773, "low": 0.03698, "close": 0.03716, "volume": 20701514.0, "close_time": 1744675199999, "quote_volume": 771331.72365, "trades": 5902, "taker_buy_base": 7284045.0, "taker_buy_quote": 271433.05459 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.03717, "high": 0.03747, "low": 0.037, "close": 0.0374, "volume": 14046799.0, "close_time": 1744689599999, "quote_volume": 523092.99328, "trades": 5019, "taker_buy_base": 6501766.0, "taker_buy_quote": 242101.02542 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.0374, "high": 0.03781, "low": 0.0371, "close": 0.03737, "volume": 35147553.0, "close_time": 1744703999999, "quote_volume": 1316612.06658, "trades": 6955, "taker_buy_base": 15988816.0, "taker_buy_quote": 598148.09094 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.03737, "high": 0.03756, "low": 0.03644, "close": 0.03669, "volume": 30694953.0, "close_time": 1744718399999, "quote_volume": 1131822.16055, "trades": 5853, "taker_buy_base": 11049624.0, "taker_buy_quote": 407147.83402 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.03668, "high": 0.03726, "low": 0.0363, "close": 0.0365, "volume": 33246639.0, "close_time": 1744732799999, "quote_volume": 1221279.09175, "trades": 8166, "taker_buy_base": 14193887.0, "taker_buy_quote": 521488.43506 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.03651, "high": 0.03659, "low": 0.03589, "close": 0.03601, "volume": 20644798.0, "close_time": 1744747199999, "quote_volume": 748062.94184, "trades": 6031, "taker_buy_base": 8753718.0, "taker_buy_quote": 317003.65739 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.036, "high": 0.0363, "low": 0.03574, "close": 0.03606, "volume": 12362132.0, "close_time": 1744761599999, "quote_volume": 445527.30516, "trades": 4180, "taker_buy_base": 5917476.0, "taker_buy_quote": 213306.52503 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.03606, "high": 0.03656, "low": 0.03583, "close": 0.03629, "volume": 10439334.0, "close_time": 1744775999999, "quote_volume": 378137.889, "trades": 3676, "taker_buy_base": 5726656.0, "taker_buy_quote": 207567.64821 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.03628, "high": 0.03645, "low": 0.03566, "close": 0.03577, "volume": 19810368.0, "close_time": 1744790399999, "quote_volume": 714305.50351, "trades": 4668, "taker_buy_base": 9207737.0, "taker_buy_quote": 332026.83369 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.03577, "high": 0.03623, "low": 0.03555, "close": 0.03578, "volume": 18679701.0, "close_time": 1744804799999, "quote_volume": 668143.55746, "trades": 5429, "taker_buy_base": 10002293.0, "taker_buy_quote": 357835.11453 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.03578, "high": 0.03623, "low": 0.0355, "close": 0.03571, "volume": 27820474.0, "close_time": 1744819199999, "quote_volume": 995793.06138, "trades": 7416, "taker_buy_base": 12952593.0, "taker_buy_quote": 463756.89606 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.03571, "high": 0.03597, "low": 0.03462, "close": 0.03549, "volume": 45700034.0, "close_time": 1744833599999, "quote_volume": 1612334.78674, "trades": 11533, "taker_buy_base": 21240677.0, "taker_buy_quote": 749127.35375 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.03549, "high": 0.03572, "low": 0.03514, "close": 0.03544, "volume": 15203800.0, "close_time": 1744847999999, "quote_volume": 538572.78364, "trades": 4605, "taker_buy_base": 7662948.0, "taker_buy_quote": 271473.43407 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.03545, "high": 0.03552, "low": 0.03505, "close": 0.03525, "volume": 12060981.0, "close_time": 1744862399999, "quote_volume": 425332.59716, "trades": 3496, "taker_buy_base": 4706152.0, "taker_buy_quote": 166042.18054 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.03525, "high": 0.03616, "low": 0.03516, "close": 0.03583, "volume": 12029185.0, "close_time": 1744876799999, "quote_volume": 431060.31167, "trades": 3294, "taker_buy_base": 5071286.0, "taker_buy_quote": 181679.46211 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.03584, "high": 0.03593, "low": 0.03554, "close": 0.03575, "volume": 11031105.0, "close_time": 1744891199999, "quote_volume": 394041.85899, "trades": 3107, "taker_buy_base": 4197826.0, "taker_buy_quote": 149969.85317 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.03576, "high": 0.03606, "low": 0.03501, "close": 0.03552, "volume": 19359300.0, "close_time": 1744905599999, "quote_volume": 688504.67695, "trades": 5583, "taker_buy_base": 8555222.0, "taker_buy_quote": 304207.72338 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.03553, "high": 0.03583, "low": 0.0351, "close": 0.03529, "volume": 29671253.0, "close_time": 1744919999999, "quote_volume": 1054272.28217, "trades": 7708, "taker_buy_base": 14426439.0, "taker_buy_quote": 512682.64205 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.03528, "high": 0.03545, "low": 0.03512, "close": 0.03537, "volume": 6695128.0, "close_time": 1744934399999, "quote_volume": 236383.34157, "trades": 3118, "taker_buy_base": 3220933.0, "taker_buy_quote": 113711.24458 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.03537, "high": 0.03606, "low": 0.03512, "close": 0.03599, "volume": 15241823.0, "close_time": 1744948799999, "quote_volume": 543526.53634, "trades": 4721, "taker_buy_base": 6919885.0, "taker_buy_quote": 246807.09511 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.036, "high": 0.03648, "low": 0.03592, "close": 0.03627, "volume": 14719208.0, "close_time": 1744963199999, "quote_volume": 532530.45217, "trades": 4478, "taker_buy_base": 5191705.0, "taker_buy_quote": 187874.07117 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.03626, "high": 0.03685, "low": 0.03621, "close": 0.03663, "volume": 15322542.0, "close_time": 1744977599999, "quote_volume": 559495.58034, "trades": 5085, "taker_buy_base": 6562681.0, "taker_buy_quote": 239625.75785 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.03664, "high": 0.03703, "low": 0.03613, "close": 0.0362, "volume": 21191300.0, "close_time": 1744991999999, "quote_volume": 775931.10039, "trades": 5477, "taker_buy_base": 9016650.0, "taker_buy_quote": 330134.80603 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.0362, "high": 0.03667, "low": 0.03614, "close": 0.03653, "volume": 10967605.0, "close_time": 1745006399999, "quote_volume": 399502.87623, "trades": 3923, "taker_buy_base": 5215392.0, "taker_buy_quote": 189979.87166 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.03654, "high": 0.03678, "low": 0.03648, "close": 0.03659, "volume": 6748586.0, "close_time": 1745020799999, "quote_volume": 247006.69935, "trades": 3022, "taker_buy_base": 3229207.0, "taker_buy_quote": 118201.33068 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0366, "high": 0.03784, "low": 0.03659, "close": 0.03737, "volume": 24751172.0, "close_time": 1745035199999, "quote_volume": 925998.28654, "trades": 7013, "taker_buy_base": 11020458.0, "taker_buy_quote": 411821.74325 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.03738, "high": 0.03742, "low": 0.0369, "close": 0.03721, "volume": 9743849.0, "close_time": 1745049599999, "quote_volume": 362438.80943, "trades": 3252, "taker_buy_base": 3882831.0, "taker_buy_quote": 144492.63174 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.03721, "high": 0.03737, "low": 0.0371, "close": 0.03718, "volume": 6058836.0, "close_time": 1745063999999, "quote_volume": 225483.88018, "trades": 2480, "taker_buy_base": 2596285.0, "taker_buy_quote": 96631.13362 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.03717, "high": 0.0375, "low": 0.03698, "close": 0.03726, "volume": 7916550.0, "close_time": 1745078399999, "quote_volume": 294646.62891, "trades": 3238, "taker_buy_base": 3957539.0, "taker_buy_quote": 147307.98096 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.03726, "high": 0.03768, "low": 0.03719, "close": 0.03743, "volume": 9724029.0, "close_time": 1745092799999, "quote_volume": 364285.37743, "trades": 3718, "taker_buy_base": 4176524.0, "taker_buy_quote": 156432.18032 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.03743, "high": 0.03796, "low": 0.03733, "close": 0.03767, "volume": 10008412.0, "close_time": 1745107199999, "quote_volume": 377226.6213, "trades": 3970, "taker_buy_base": 4212083.0, "taker_buy_quote": 158767.86526 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.03768, "high": 0.03773, "low": 0.03734, "close": 0.03769, "volume": 15468545.0, "close_time": 1745121599999, "quote_volume": 580898.67499, "trades": 5012, "taker_buy_base": 6863572.0, "taker_buy_quote": 257819.81729 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.03769, "high": 0.03847, "low": 0.03751, "close": 0.0376, "volume": 20008576.0, "close_time": 1745135999999, "quote_volume": 760163.42002, "trades": 5934, "taker_buy_base": 8715136.0, "taker_buy_quote": 331492.82196 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.03759, "high": 0.03781, "low": 0.03671, "close": 0.03701, "volume": 17730454.0, "close_time": 1745150399999, "quote_volume": 659781.60944, "trades": 6010, "taker_buy_base": 6692911.0, "taker_buy_quote": 248979.04361 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.037, "high": 0.03738, "low": 0.03682, "close": 0.03735, "volume": 13829321.0, "close_time": 1745164799999, "quote_volume": 513923.6027, "trades": 4664, "taker_buy_base": 6749662.0, "taker_buy_quote": 250883.68764 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.03735, "high": 0.0381, "low": 0.03725, "close": 0.03755, "volume": 36925661.0, "close_time": 1745179199999, "quote_volume": 1391023.34915, "trades": 11018, "taker_buy_base": 16224841.0, "taker_buy_quote": 611116.09526 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.03755, "high": 0.03784, "low": 0.03736, "close": 0.03765, "volume": 12669192.0, "close_time": 1745193599999, "quote_volume": 476589.10935, "trades": 5250, "taker_buy_base": 5366341.0, "taker_buy_quote": 201875.46812 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.03766, "high": 0.03841, "low": 0.03757, "close": 0.03775, "volume": 19480406.0, "close_time": 1745207999999, "quote_volume": 740904.57939, "trades": 6200, "taker_buy_base": 8356290.0, "taker_buy_quote": 317852.4395 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.03775, "high": 0.03869, "low": 0.03759, "close": 0.03821, "volume": 20242667.0, "close_time": 1745222399999, "quote_volume": 771536.53077, "trades": 6342, "taker_buy_base": 9924805.0, "taker_buy_quote": 378303.62339 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.03822, "high": 0.03851, "low": 0.03786, "close": 0.03809, "volume": 14025793.0, "close_time": 1745236799999, "quote_volume": 536225.97952, "trades": 4657, "taker_buy_base": 7395244.0, "taker_buy_quote": 282753.56447 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.03809, "high": 0.03865, "low": 0.03805, "close": 0.03815, "volume": 26577430.0, "close_time": 1745251199999, "quote_volume": 1018479.72671, "trades": 7874, "taker_buy_base": 13380634.0, "taker_buy_quote": 512857.97535 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.03816, "high": 0.03819, "low": 0.0371, "close": 0.03746, "volume": 24606105.0, "close_time": 1745265599999, "quote_volume": 923406.05259, "trades": 8498, "taker_buy_base": 10273694.0, "taker_buy_quote": 385446.14044 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.03745, "high": 0.0375, "low": 0.03711, "close": 0.03747, "volume": 13523975.0, "close_time": 1745279999999, "quote_volume": 504978.77409, "trades": 4884, "taker_buy_base": 6882456.0, "taker_buy_quote": 257001.49455 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.03748, "high": 0.03749, "low": 0.03638, "close": 0.0371, "volume": 19415781.0, "close_time": 1745294399999, "quote_volume": 715897.16793, "trades": 6902, "taker_buy_base": 8945778.0, "taker_buy_quote": 330259.62693 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.03711, "high": 0.03741, "low": 0.03647, "close": 0.0374, "volume": 24704172.0, "close_time": 1745308799999, "quote_volume": 911035.02382, "trades": 11640, "taker_buy_base": 14837606.0, "taker_buy_quote": 547397.75423 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.03741, "high": 0.03756, "low": 0.03704, "close": 0.03752, "volume": 16237068.0, "close_time": 1745323199999, "quote_volume": 605635.3039, "trades": 5238, "taker_buy_base": 8257965.0, "taker_buy_quote": 308068.38989 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.03752, "high": 0.0392, "low": 0.03747, "close": 0.03874, "volume": 37540833.0, "close_time": 1745337599999, "quote_volume": 1437288.76606, "trades": 10619, "taker_buy_base": 17514976.0, "taker_buy_quote": 671040.57921 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.03872, "high": 0.03903, "low": 0.03851, "close": 0.03896, "volume": 13334828.0, "close_time": 1745351999999, "quote_volume": 517823.12029, "trades": 4481, "taker_buy_base": 6066513.0, "taker_buy_quote": 235644.87881 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.03897, "high": 0.04059, "low": 0.03889, "close": 0.04055, "volume": 28477713.0, "close_time": 1745366399999, "quote_volume": 1134102.37122, "trades": 9898, "taker_buy_base": 15223399.0, "taker_buy_quote": 606720.68943 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.04054, "high": 0.04075, "low": 0.04001, "close": 0.04073, "volume": 17192150.0, "close_time": 1745380799999, "quote_volume": 694915.50291, "trades": 6190, "taker_buy_base": 7875128.0, "taker_buy_quote": 318479.65195 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.04073, "high": 0.04101, "low": 0.04038, "close": 0.04079, "volume": 17294306.0, "close_time": 1745395199999, "quote_volume": 704678.048, "trades": 5023, "taker_buy_base": 8548298.0, "taker_buy_quote": 348295.00216 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.04077, "high": 0.04161, "low": 0.04061, "close": 0.04142, "volume": 19619307.0, "close_time": 1745409599999, "quote_volume": 809737.70065, "trades": 5899, "taker_buy_base": 9466580.0, "taker_buy_quote": 390503.36315 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.04143, "high": 0.04177, "low": 0.0396, "close": 0.04023, "volume": 38164496.0, "close_time": 1745423999999, "quote_volume": 1556050.8197, "trades": 13200, "taker_buy_base": 15903566.0, "taker_buy_quote": 649429.13453 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.04024, "high": 0.04116, "low": 0.03997, "close": 0.04055, "volume": 19631445.0, "close_time": 1745438399999, "quote_volume": 796785.99789, "trades": 5948, "taker_buy_base": 10256372.0, "taker_buy_quote": 416226.13972 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.04055, "high": 0.04129, "low": 0.04054, "close": 0.04118, "volume": 6042266.0, "close_time": 1745452799999, "quote_volume": 247489.44906, "trades": 2273, "taker_buy_base": 2977492.0, "taker_buy_quote": 121997.95619 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.04118, "high": 0.04142, "low": 0.03994, "close": 0.04005, "volume": 11796802.0, "close_time": 1745467199999, "quote_volume": 480754.68879, "trades": 5044, "taker_buy_base": 5051891.0, "taker_buy_quote": 206395.06053 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.04007, "high": 0.04094, "low": 0.04004, "close": 0.04022, "volume": 10648776.0, "close_time": 1745481599999, "quote_volume": 430496.54365, "trades": 4732, "taker_buy_base": 4929710.0, "taker_buy_quote": 199318.13273 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.04022, "high": 0.04047, "low": 0.03965, "close": 0.04042, "volume": 17930841.0, "close_time": 1745495999999, "quote_volume": 718896.55325, "trades": 5739, "taker_buy_base": 8320218.0, "taker_buy_quote": 333839.60123 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.04044, "high": 0.04172, "low": 0.04021, "close": 0.04126, "volume": 32161473.0, "close_time": 1745510399999, "quote_volume": 1318209.86161, "trades": 12037, "taker_buy_base": 17107239.0, "taker_buy_quote": 701576.8297 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.04126, "high": 0.0415, "low": 0.0406, "close": 0.04105, "volume": 15800547.0, "close_time": 1745524799999, "quote_volume": 648842.88319, "trades": 6024, "taker_buy_base": 6876234.0, "taker_buy_quote": 282445.10943 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.04106, "high": 0.04151, "low": 0.0409, "close": 0.04145, "volume": 10803856.0, "close_time": 1745539199999, "quote_volume": 444991.57936, "trades": 3935, "taker_buy_base": 5604098.0, "taker_buy_quote": 230797.58624 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.04145, "high": 0.042, "low": 0.04088, "close": 0.04146, "volume": 11240092.0, "close_time": 1745553599999, "quote_volume": 465562.12261, "trades": 5135, "taker_buy_base": 6154007.0, "taker_buy_quote": 254886.62989 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.04145, "high": 0.04235, "low": 0.04139, "close": 0.04228, "volume": 19972943.0, "close_time": 1745567999999, "quote_volume": 839516.69853, "trades": 7050, "taker_buy_base": 10997272.0, "taker_buy_quote": 462102.93997 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.04227, "high": 0.0426, "low": 0.04178, "close": 0.04224, "volume": 21219443.0, "close_time": 1745582399999, "quote_volume": 897212.35555, "trades": 7100, "taker_buy_base": 9501216.0, "taker_buy_quote": 401587.58538 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.04226, "high": 0.04271, "low": 0.04147, "close": 0.04208, "volume": 29726478.0, "close_time": 1745596799999, "quote_volume": 1254797.19574, "trades": 13671, "taker_buy_base": 14558511.0, "taker_buy_quote": 614435.57604 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.04213, "high": 0.0425, "low": 0.04176, "close": 0.04201, "volume": 12036425.0, "close_time": 1745611199999, "quote_volume": 506672.80473, "trades": 5216, "taker_buy_base": 6035686.0, "taker_buy_quote": 254132.80014 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.04202, "high": 0.04242, "low": 0.04185, "close": 0.04224, "volume": 6967187.0, "close_time": 1745625599999, "quote_volume": 293814.74404, "trades": 2457, "taker_buy_base": 3488138.0, "taker_buy_quote": 147079.58676 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.04222, "high": 0.04388, "low": 0.04222, "close": 0.04372, "volume": 11731862.0, "close_time": 1745639999999, "quote_volume": 506930.12902, "trades": 4714, "taker_buy_base": 6012964.0, "taker_buy_quote": 259638.25592 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.04371, "high": 0.04401, "low": 0.04315, "close": 0.04366, "volume": 9198597.0, "close_time": 1745654399999, "quote_volume": 401493.63643, "trades": 3031, "taker_buy_base": 5221006.0, "taker_buy_quote": 228060.36626 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.04366, "high": 0.04392, "low": 0.04192, "close": 0.04207, "volume": 13893940.0, "close_time": 1745668799999, "quote_volume": 596009.65951, "trades": 4514, "taker_buy_base": 5886864.0, "taker_buy_quote": 252443.94764 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.04208, "high": 0.04267, "low": 0.04162, "close": 0.04257, "volume": 16660133.0, "close_time": 1745683199999, "quote_volume": 702076.10632, "trades": 7027, "taker_buy_base": 8825238.0, "taker_buy_quote": 371861.58954 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.04257, "high": 0.04266, "low": 0.0422, "close": 0.04261, "volume": 7292310.0, "close_time": 1745697599999, "quote_volume": 309517.29656, "trades": 2207, "taker_buy_base": 3968153.0, "taker_buy_quote": 168449.92007 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.04264, "high": 0.043, "low": 0.04257, "close": 0.04293, "volume": 7157943.0, "close_time": 1745711999999, "quote_volume": 306206.98648, "trades": 2593, "taker_buy_base": 3119472.0, "taker_buy_quote": 133496.98016 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.04292, "high": 0.04322, "low": 0.04183, "close": 0.04228, "volume": 10965086.0, "close_time": 1745726399999, "quote_volume": 466354.90013, "trades": 3967, "taker_buy_base": 4863303.0, "taker_buy_quote": 206918.96248 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.04229, "high": 0.04239, "low": 0.04139, "close": 0.04154, "volume": 10951394.0, "close_time": 1745740799999, "quote_volume": 457126.86521, "trades": 3190, "taker_buy_base": 5215902.0, "taker_buy_quote": 217785.21818 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.04154, "high": 0.04181, "low": 0.04144, "close": 0.04165, "volume": 7881570.0, "close_time": 1745755199999, "quote_volume": 328120.29289, "trades": 3824, "taker_buy_base": 4007087.0, "taker_buy_quote": 166802.70515 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.04164, "high": 0.04173, "low": 0.04088, "close": 0.04117, "volume": 13713684.0, "close_time": 1745769599999, "quote_volume": 565513.60657, "trades": 4202, "taker_buy_base": 7254717.0, "taker_buy_quote": 299069.85204 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.04117, "high": 0.04157, "low": 0.04083, "close": 0.04157, "volume": 9846435.0, "close_time": 1745783999999, "quote_volume": 406161.02342, "trades": 3287, "taker_buy_base": 5036162.0, "taker_buy_quote": 207602.58974 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.04156, "high": 0.04158, "low": 0.04097, "close": 0.04102, "volume": 6716585.0, "close_time": 1745798399999, "quote_volume": 277088.45635, "trades": 2360, "taker_buy_base": 3568705.0, "taker_buy_quote": 147264.85601 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.04102, "high": 0.04112, "low": 0.03987, "close": 0.04081, "volume": 11939617.0, "close_time": 1745812799999, "quote_volume": 484307.30712, "trades": 4562, "taker_buy_base": 5033881.0, "taker_buy_quote": 204200.32632 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.04085, "high": 0.04164, "low": 0.04066, "close": 0.04156, "volume": 8008046.0, "close_time": 1745827199999, "quote_volume": 329268.57128, "trades": 2723, "taker_buy_base": 4017614.0, "taker_buy_quote": 165332.75668 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.04156, "high": 0.04192, "low": 0.04101, "close": 0.04165, "volume": 15588418.0, "close_time": 1745841599999, "quote_volume": 648137.0698, "trades": 6179, "taker_buy_base": 7178534.0, "taker_buy_quote": 298594.36346 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.04168, "high": 0.04172, "low": 0.04048, "close": 0.04068, "volume": 16498449.0, "close_time": 1745855999999, "quote_volume": 679750.33752, "trades": 6385, "taker_buy_base": 7892944.0, "taker_buy_quote": 325381.27825 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.04067, "high": 0.04226, "low": 0.04033, "close": 0.04201, "volume": 12828229.0, "close_time": 1745870399999, "quote_volume": 532637.66508, "trades": 5373, "taker_buy_base": 6720093.0, "taker_buy_quote": 279136.08488 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.04202, "high": 0.04256, "low": 0.0419, "close": 0.04238, "volume": 9683613.0, "close_time": 1745884799999, "quote_volume": 409236.95379, "trades": 3304, "taker_buy_base": 5110450.0, "taker_buy_quote": 215997.0462 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.04239, "high": 0.04296, "low": 0.04237, "close": 0.04264, "volume": 6345166.0, "close_time": 1745899199999, "quote_volume": 270689.56099, "trades": 2308, "taker_buy_base": 3048056.0, "taker_buy_quote": 130003.80809 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.04264, "high": 0.04296, "low": 0.04228, "close": 0.04269, "volume": 11305678.0, "close_time": 1745913599999, "quote_volume": 481941.80776, "trades": 3551, "taker_buy_base": 4580823.0, "taker_buy_quote": 195256.41245 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.0427, "high": 0.04275, "low": 0.04168, "close": 0.04197, "volume": 12611671.0, "close_time": 1745927999999, "quote_volume": 532347.44297, "trades": 3616, "taker_buy_base": 6771727.0, "taker_buy_quote": 285738.75607 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.04197, "high": 0.04217, "low": 0.04117, "close": 0.04198, "volume": 11823114.0, "close_time": 1745942399999, "quote_volume": 493207.80308, "trades": 4353, "taker_buy_base": 5973689.0, "taker_buy_quote": 249453.67949 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.04195, "high": 0.04216, "low": 0.04166, "close": 0.04166, "volume": 6189927.0, "close_time": 1745956799999, "quote_volume": 259357.13648, "trades": 2398, "taker_buy_base": 3083527.0, "taker_buy_quote": 129189.23568 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.04166, "high": 0.04171, "low": 0.04032, "close": 0.04074, "volume": 10952001.0, "close_time": 1745971199999, "quote_volume": 449258.68863, "trades": 3780, "taker_buy_base": 4872586.0, "taker_buy_quote": 199896.9777 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.04074, "high": 0.04134, "low": 0.04044, "close": 0.04129, "volume": 10919093.0, "close_time": 1745985599999, "quote_volume": 446499.41779, "trades": 5040, "taker_buy_base": 4695680.0, "taker_buy_quote": 192189.76056 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.0413, "high": 0.04149, "low": 0.04086, "close": 0.04092, "volume": 5740836.0, "close_time": 1745999999999, "quote_volume": 236533.60062, "trades": 2045, "taker_buy_base": 2583791.0, "taker_buy_quote": 106438.24341 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.04095, "high": 0.04265, "low": 0.04088, "close": 0.04184, "volume": 29002217.0, "close_time": 1746014399999, "quote_volume": 1212901.6257, "trades": 15658, "taker_buy_base": 15914212.0, "taker_buy_quote": 666205.74697 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.04185, "high": 0.0419, "low": 0.03963, "close": 0.04073, "volume": 24628583.0, "close_time": 1746028799999, "quote_volume": 1001738.38155, "trades": 7666, "taker_buy_base": 10759612.0, "taker_buy_quote": 438467.88636 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.04066, "high": 0.04142, "low": 0.04035, "close": 0.04119, "volume": 6975103.0, "close_time": 1746043199999, "quote_volume": 286210.50727, "trades": 2483, "taker_buy_base": 3642253.0, "taker_buy_quote": 149382.42136 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0412, "high": 0.0415, "low": 0.04102, "close": 0.04121, "volume": 3636418.0, "close_time": 1746057599999, "quote_volume": 150160.68308, "trades": 1525, "taker_buy_base": 1454070.0, "taker_buy_quote": 60053.74031 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.04122, "high": 0.04159, "low": 0.04092, "close": 0.04097, "volume": 8695646.0, "close_time": 1746071999999, "quote_volume": 360034.73328, "trades": 2912, "taker_buy_base": 4825880.0, "taker_buy_quote": 200026.08849 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.04097, "high": 0.0417, "low": 0.04085, "close": 0.04163, "volume": 6019008.0, "close_time": 1746086399999, "quote_volume": 248501.33988, "trades": 1679, "taker_buy_base": 2781631.0, "taker_buy_quote": 114866.34422 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.04167, "high": 0.04235, "low": 0.04146, "close": 0.04211, "volume": 11651923.0, "close_time": 1746100799999, "quote_volume": 489399.91935, "trades": 3241, "taker_buy_base": 6213311.0, "taker_buy_quote": 260926.12035 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.04211, "high": 0.04256, "low": 0.04178, "close": 0.04209, "volume": 13400294.0, "close_time": 1746115199999, "quote_volume": 565998.06782, "trades": 3660, "taker_buy_base": 6414774.0, "taker_buy_quote": 270877.45466 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.0421, "high": 0.04249, "low": 0.04187, "close": 0.0423, "volume": 8030101.0, "close_time": 1746129599999, "quote_volume": 338549.70326, "trades": 2265, "taker_buy_base": 3340435.0, "taker_buy_quote": 140894.27665 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.04232, "high": 0.04278, "low": 0.0421, "close": 0.04264, "volume": 7800462.0, "close_time": 1746143999999, "quote_volume": 331547.62183, "trades": 2665, "taker_buy_base": 3857863.0, "taker_buy_quote": 164049.07402 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.04264, "high": 0.0432, "low": 0.04235, "close": 0.04283, "volume": 8510080.0, "close_time": 1746158399999, "quote_volume": 364243.69773, "trades": 2619, "taker_buy_base": 4637500.0, "taker_buy_quote": 198730.5095 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.04282, "high": 0.0429, "low": 0.04205, "close": 0.04208, "volume": 6590218.0, "close_time": 1746172799999, "quote_volume": 278910.23518, "trades": 2302, "taker_buy_base": 3056756.0, "taker_buy_quote": 129373.82193 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.04208, "high": 0.04239, "low": 0.04202, "close": 0.04228, "volume": 11015781.0, "close_time": 1746187199999, "quote_volume": 465274.75585, "trades": 3016, "taker_buy_base": 5166352.0, "taker_buy_quote": 218214.87605 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.04227, "high": 0.0432, "low": 0.04209, "close": 0.04238, "volume": 13797555.0, "close_time": 1746201599999, "quote_volume": 587414.39258, "trades": 3718, "taker_buy_base": 6861414.0, "taker_buy_quote": 292062.19038 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.04239, "high": 0.04266, "low": 0.04186, "close": 0.042, "volume": 6773836.0, "close_time": 1746215999999, "quote_volume": 286802.17128, "trades": 1899, "taker_buy_base": 2613419.0, "taker_buy_quote": 110740.38792 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.04197, "high": 0.04252, "low": 0.04195, "close": 0.04252, "volume": 3896631.0, "close_time": 1746230399999, "quote_volume": 164733.43182, "trades": 1491, "taker_buy_base": 2195625.0, "taker_buy_quote": 92810.65689 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.04252, "high": 0.04252, "low": 0.04185, "close": 0.04202, "volume": 3533283.0, "close_time": 1746244799999, "quote_volume": 148965.88477, "trades": 1649, "taker_buy_base": 1923382.0, "taker_buy_quote": 81041.56637 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.04202, "high": 0.04228, "low": 0.04188, "close": 0.04188, "volume": 4059239.0, "close_time": 1746259199999, "quote_volume": 170663.5716, "trades": 1282, "taker_buy_base": 2301783.0, "taker_buy_quote": 96763.28163 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.04188, "high": 0.04188, "low": 0.04113, "close": 0.04115, "volume": 10833536.0, "close_time": 1746273599999, "quote_volume": 449301.53525, "trades": 3300, "taker_buy_base": 5324142.0, "taker_buy_quote": 220874.72209 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.04115, "high": 0.04143, "low": 0.04108, "close": 0.04127, "volume": 6672306.0, "close_time": 1746287999999, "quote_volume": 275133.47192, "trades": 2049, "taker_buy_base": 3301040.0, "taker_buy_quote": 136119.41769 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.04127, "high": 0.04127, "low": 0.03985, "close": 0.0408, "volume": 16098760.0, "close_time": 1746302399999, "quote_volume": 651180.28971, "trades": 5423, "taker_buy_base": 7346895.0, "taker_buy_quote": 297371.81512 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.04083, "high": 0.04085, "low": 0.04025, "close": 0.04027, "volume": 10561590.0, "close_time": 1746316799999, "quote_volume": 429242.22843, "trades": 3609, "taker_buy_base": 4836568.0, "taker_buy_quote": 196594.87441 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.04027, "high": 0.04057, "low": 0.03966, "close": 0.03976, "volume": 8933449.0, "close_time": 1746331199999, "quote_volume": 358432.70992, "trades": 4727, "taker_buy_base": 3670769.0, "taker_buy_quote": 147179.31295 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.03977, "high": 0.04001, "low": 0.03938, "close": 0.03967, "volume": 10880936.0, "close_time": 1746345599999, "quote_volume": 431495.07198, "trades": 4752, "taker_buy_base": 4790886.0, "taker_buy_quote": 190003.09739 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.03968, "high": 0.0398, "low": 0.03917, "close": 0.03951, "volume": 12235946.0, "close_time": 1746359999999, "quote_volume": 483445.33374, "trades": 4852, "taker_buy_base": 6572259.0, "taker_buy_quote": 259661.01944 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.03951, "high": 0.03957, "low": 0.03898, "close": 0.03921, "volume": 11346122.0, "close_time": 1746374399999, "quote_volume": 445497.58701, "trades": 3801, "taker_buy_base": 4465847.0, "taker_buy_quote": 175407.13597 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.03921, "high": 0.03927, "low": 0.03859, "close": 0.03894, "volume": 9570371.0, "close_time": 1746388799999, "quote_volume": 372734.7002, "trades": 3272, "taker_buy_base": 4899891.0, "taker_buy_quote": 190811.19602 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.03895, "high": 0.0393, "low": 0.03878, "close": 0.03908, "volume": 7650502.0, "close_time": 1746403199999, "quote_volume": 298716.80708, "trades": 2722, "taker_buy_base": 3877357.0, "taker_buy_quote": 151378.16332 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.03908, "high": 0.03975, "low": 0.03889, "close": 0.0395, "volume": 7371524.0, "close_time": 1746417599999, "quote_volume": 289838.68424, "trades": 2748, "taker_buy_base": 3933427.0, "taker_buy_quote": 154601.83258 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.03951, "high": 0.03983, "low": 0.03936, "close": 0.03963, "volume": 6537330.0, "close_time": 1746431999999, "quote_volume": 258543.52898, "trades": 1841, "taker_buy_base": 3087279.0, "taker_buy_quote": 122141.41882 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.03963, "high": 0.03964, "low": 0.03875, "close": 0.03897, "volume": 7416460.0, "close_time": 1746446399999, "quote_volume": 290394.54751, "trades": 3065, "taker_buy_base": 3946524.0, "taker_buy_quote": 154506.08707 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.03897, "high": 0.0392, "low": 0.0387, "close": 0.03899, "volume": 8415345.0, "close_time": 1746460799999, "quote_volume": 327865.19241, "trades": 3556, "taker_buy_base": 4286061.0, "taker_buy_quote": 167009.94901 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.03899, "high": 0.03991, "low": 0.03895, "close": 0.03936, "volume": 7332282.0, "close_time": 1746475199999, "quote_volume": 289281.42903, "trades": 2420, "taker_buy_base": 3557335.0, "taker_buy_quote": 140309.1495 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.03936, "high": 0.03972, "low": 0.03883, "close": 0.03936, "volume": 5193452.0, "close_time": 1746489599999, "quote_volume": 204288.67736, "trades": 1752, "taker_buy_base": 2573100.0, "taker_buy_quote": 101239.66384 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.03935, "high": 0.03962, "low": 0.03882, "close": 0.03961, "volume": 6826640.0, "close_time": 1746503999999, "quote_volume": 267647.50154, "trades": 2296, "taker_buy_base": 3262334.0, "taker_buy_quote": 127906.0076 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.03962, "high": 0.04025, "low": 0.03931, "close": 0.03932, "volume": 26144484.0, "close_time": 1746518399999, "quote_volume": 1039152.64204, "trades": 7609, "taker_buy_base": 12979213.0, "taker_buy_quote": 515875.57247 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.03933, "high": 0.03933, "low": 0.03812, "close": 0.03829, "volume": 32011413.0, "close_time": 1746532799999, "quote_volume": 1239630.51035, "trades": 11184, "taker_buy_base": 15158082.0, "taker_buy_quote": 587058.8102 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0383, "high": 0.03877, "low": 0.03797, "close": 0.03831, "volume": 13343503.0, "close_time": 1746547199999, "quote_volume": 511421.67017, "trades": 4594, "taker_buy_base": 7118902.0, "taker_buy_quote": 272835.08663 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.03832, "high": 0.03893, "low": 0.03805, "close": 0.03849, "volume": 12250499.0, "close_time": 1746561599999, "quote_volume": 470519.52837, "trades": 4446, "taker_buy_base": 5849066.0, "taker_buy_quote": 224654.74129 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.03849, "high": 0.03897, "low": 0.03748, "close": 0.03887, "volume": 16337388.0, "close_time": 1746575999999, "quote_volume": 625450.89987, "trades": 5420, "taker_buy_base": 7534306.0, "taker_buy_quote": 288399.95424 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.03888, "high": 0.0396, "low": 0.03884, "close": 0.03916, "volume": 10092928.0, "close_time": 1746590399999, "quote_volume": 396274.8026, "trades": 3792, "taker_buy_base": 5084490.0, "taker_buy_quote": 199587.60887 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.03917, "high": 0.03942, "low": 0.03904, "close": 0.0394, "volume": 6740377.0, "close_time": 1746604799999, "quote_volume": 264351.97961, "trades": 2170, "taker_buy_base": 2785678.0, "taker_buy_quote": 109263.64222 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.03941, "high": 0.03968, "low": 0.03924, "close": 0.03946, "volume": 7240228.0, "close_time": 1746619199999, "quote_volume": 285560.28865, "trades": 2220, "taker_buy_base": 3181375.0, "taker_buy_quote": 125430.06541 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.03947, "high": 0.03948, "low": 0.03842, "close": 0.03854, "volume": 10123631.0, "close_time": 1746633599999, "quote_volume": 393754.69988, "trades": 3341, "taker_buy_base": 4678158.0, "taker_buy_quote": 181907.09278 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.03853, "high": 0.03902, "low": 0.03803, "close": 0.03868, "volume": 15510273.0, "close_time": 1746647999999, "quote_volume": 597312.04649, "trades": 5253, "taker_buy_base": 8457126.0, "taker_buy_quote": 325787.2332 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.03867, "high": 0.03945, "low": 0.0385, "close": 0.03932, "volume": 8771808.0, "close_time": 1746662399999, "quote_volume": 341703.17841, "trades": 2788, "taker_buy_base": 4244261.0, "taker_buy_quote": 165358.8521 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.03933, "high": 0.0409, "low": 0.03932, "close": 0.04089, "volume": 17450558.0, "close_time": 1746676799999, "quote_volume": 701234.27641, "trades": 5660, "taker_buy_base": 9410960.0, "taker_buy_quote": 378515.01837 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.0409, "high": 0.04152, "low": 0.0409, "close": 0.0414, "volume": 18859606.0, "close_time": 1746691199999, "quote_volume": 777748.26792, "trades": 5381, "taker_buy_base": 9874178.0, "taker_buy_quote": 407120.12664 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.04141, "high": 0.04186, "low": 0.04141, "close": 0.04174, "volume": 16902277.0, "close_time": 1746705599999, "quote_volume": 703930.32264, "trades": 4430, "taker_buy_base": 8297028.0, "taker_buy_quote": 345548.21045 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.04174, "high": 0.04304, "low": 0.04169, "close": 0.04246, "volume": 26550798.0, "close_time": 1746719999999, "quote_volume": 1117076.91912, "trades": 7177, "taker_buy_base": 11554611.0, "taker_buy_quote": 486655.51106 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.04247, "high": 0.04315, "low": 0.04247, "close": 0.04305, "volume": 16301229.0, "close_time": 1746734399999, "quote_volume": 697724.13264, "trades": 6575, "taker_buy_base": 8118239.0, "taker_buy_quote": 347505.91556 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.04308, "high": 0.04491, "low": 0.04293, "close": 0.04416, "volume": 22477134.0, "close_time": 1746748799999, "quote_volume": 987973.17167, "trades": 12212, "taker_buy_base": 10129840.0, "taker_buy_quote": 445303.85212 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.04416, "high": 0.04511, "low": 0.04409, "close": 0.04427, "volume": 15164649.0, "close_time": 1746763199999, "quote_volume": 676987.8052, "trades": 8097, "taker_buy_base": 7515762.0, "taker_buy_quote": 335504.05595 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.04426, "high": 0.04588, "low": 0.04426, "close": 0.04558, "volume": 19376047.0, "close_time": 1746777599999, "quote_volume": 873131.49672, "trades": 11067, "taker_buy_base": 8430169.0, "taker_buy_quote": 380264.9307 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.04557, "high": 0.04666, "low": 0.04503, "close": 0.04582, "volume": 38528037.0, "close_time": 1746791999999, "quote_volume": 1766481.60428, "trades": 23378, "taker_buy_base": 16840507.0, "taker_buy_quote": 771556.48414 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.04582, "high": 0.0463, "low": 0.0448, "close": 0.04547, "volume": 22360602.0, "close_time": 1746806399999, "quote_volume": 1019803.6721, "trades": 10241, "taker_buy_base": 10845986.0, "taker_buy_quote": 494734.85592 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.04548, "high": 0.04608, "low": 0.0451, "close": 0.04545, "volume": 10525834.0, "close_time": 1746820799999, "quote_volume": 479740.15061, "trades": 5134, "taker_buy_base": 4960133.0, "taker_buy_quote": 226209.11544 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.04545, "high": 0.04647, "low": 0.04542, "close": 0.04628, "volume": 12395963.0, "close_time": 1746835199999, "quote_volume": 570025.15921, "trades": 5490, "taker_buy_base": 5079561.0, "taker_buy_quote": 233412.33506 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.04628, "high": 0.04751, "low": 0.0458, "close": 0.04642, "volume": 19985244.0, "close_time": 1746849599999, "quote_volume": 934956.60048, "trades": 11050, "taker_buy_base": 9517475.0, "taker_buy_quote": 444927.81868 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.04641, "high": 0.04768, "low": 0.04584, "close": 0.04751, "volume": 15909563.0, "close_time": 1746863999999, "quote_volume": 744949.46065, "trades": 7501, "taker_buy_base": 8303990.0, "taker_buy_quote": 389033.59563 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.04755, "high": 0.04761, "low": 0.04633, "close": 0.04641, "volume": 14066929.0, "close_time": 1746878399999, "quote_volume": 662692.54772, "trades": 8380, "taker_buy_base": 7257533.0, "taker_buy_quote": 342002.12052 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.04642, "high": 0.04728, "low": 0.04625, "close": 0.04645, "volume": 12577805.0, "close_time": 1746892799999, "quote_volume": 588425.71751, "trades": 5698, "taker_buy_base": 6757142.0, "taker_buy_quote": 316636.20985 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.04644, "high": 0.04799, "low": 0.0464, "close": 0.04773, "volume": 15809975.0, "close_time": 1746907199999, "quote_volume": 750938.34702, "trades": 8866, "taker_buy_base": 7710575.0, "taker_buy_quote": 366169.27182 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.04772, "high": 0.04951, "low": 0.0473, "close": 0.04939, "volume": 17439473.0, "close_time": 1746921599999, "quote_volume": 845302.31639, "trades": 8784, "taker_buy_base": 8392249.0, "taker_buy_quote": 406909.40077 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.04938, "high": 0.04975, "low": 0.04797, "close": 0.04929, "volume": 25482333.0, "close_time": 1746935999999, "quote_volume": 1247097.07074, "trades": 12499, "taker_buy_base": 12043807.0, "taker_buy_quote": 589560.42529 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.04929, "high": 0.04993, "low": 0.04705, "close": 0.04743, "volume": 28930460.0, "close_time": 1746950399999, "quote_volume": 1415903.36031, "trades": 14104, "taker_buy_base": 14053502.0, "taker_buy_quote": 687321.56791 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.04743, "high": 0.04844, "low": 0.04721, "close": 0.04836, "volume": 12993981.0, "close_time": 1746964799999, "quote_volume": 622579.39598, "trades": 6551, "taker_buy_base": 6558023.0, "taker_buy_quote": 314414.16497 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.04835, "high": 0.04859, "low": 0.0471, "close": 0.04761, "volume": 12847531.0, "close_time": 1746979199999, "quote_volume": 614615.25849, "trades": 7671, "taker_buy_base": 5413239.0, "taker_buy_quote": 259172.86822 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.0476, "high": 0.04832, "low": 0.04702, "close": 0.04804, "volume": 13061556.0, "close_time": 1746993599999, "quote_volume": 624774.04359, "trades": 8007, "taker_buy_base": 5585595.0, "taker_buy_quote": 267026.1987 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.04802, "high": 0.04834, "low": 0.04754, "close": 0.04809, "volume": 7864217.0, "close_time": 1747007999999, "quote_volume": 377020.39207, "trades": 3458, "taker_buy_base": 4073734.0, "taker_buy_quote": 195392.64889 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.04809, "high": 0.04863, "low": 0.04724, "close": 0.04849, "volume": 8033169.0, "close_time": 1747022399999, "quote_volume": 386465.67136, "trades": 3533, "taker_buy_base": 4004893.0, "taker_buy_quote": 192726.25334 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.04849, "high": 0.04988, "low": 0.04758, "close": 0.04903, "volume": 28532311.0, "close_time": 1747036799999, "quote_volume": 1393986.75849, "trades": 9506, "taker_buy_base": 14147941.0, "taker_buy_quote": 691675.02157 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.04909, "high": 0.04952, "low": 0.04823, "close": 0.0483, "volume": 21861200.0, "close_time": 1747051199999, "quote_volume": 1071939.38526, "trades": 7037, "taker_buy_base": 11684463.0, "taker_buy_quote": 573078.7638 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.04829, "high": 0.04966, "low": 0.04727, "close": 0.04747, "volume": 34344490.0, "close_time": 1747065599999, "quote_volume": 1656714.05533, "trades": 13027, "taker_buy_base": 19846414.0, "taker_buy_quote": 957015.9779 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.04747, "high": 0.04914, "low": 0.04596, "close": 0.04786, "volume": 25440418.0, "close_time": 1747079999999, "quote_volume": 1208789.29006, "trades": 9970, "taker_buy_base": 11499247.0, "taker_buy_quote": 546736.21225 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.04786, "high": 0.04884, "low": 0.04752, "close": 0.04866, "volume": 6893046.0, "close_time": 1747094399999, "quote_volume": 331984.22437, "trades": 3003, "taker_buy_base": 3023379.0, "taker_buy_quote": 145596.39493 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.04865, "high": 0.04865, "low": 0.04529, "close": 0.04564, "volume": 18323475.0, "close_time": 1747108799999, "quote_volume": 854070.12861, "trades": 11055, "taker_buy_base": 10001112.0, "taker_buy_quote": 465587.16227 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.04565, "high": 0.04777, "low": 0.04555, "close": 0.04728, "volume": 11874991.0, "close_time": 1747123199999, "quote_volume": 556124.1211, "trades": 5857, "taker_buy_base": 7703233.0, "taker_buy_quote": 360723.56721 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.04729, "high": 0.04828, "low": 0.0471, "close": 0.04787, "volume": 12150569.0, "close_time": 1747137599999, "quote_volume": 579897.74566, "trades": 5910, "taker_buy_base": 5995682.0, "taker_buy_quote": 286566.15486 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.04788, "high": 0.04853, "low": 0.04731, "close": 0.04826, "volume": 14339591.0, "close_time": 1747151999999, "quote_volume": 688445.72873, "trades": 9242, "taker_buy_base": 7597220.0, "taker_buy_quote": 364879.07362 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.04828, "high": 0.05048, "low": 0.04825, "close": 0.05026, "volume": 18649053.0, "close_time": 1747166399999, "quote_volume": 922087.14709, "trades": 9625, "taker_buy_base": 8862243.0, "taker_buy_quote": 438310.52694 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.05025, "high": 0.05033, "low": 0.04935, "close": 0.0497, "volume": 11557405.0, "close_time": 1747180799999, "quote_volume": 576555.22611, "trades": 4894, "taker_buy_base": 4885842.0, "taker_buy_quote": 243755.03418 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0497, "high": 0.05102, "low": 0.04954, "close": 0.04993, "volume": 21612453.0, "close_time": 1747195199999, "quote_volume": 1085678.27995, "trades": 7648, "taker_buy_base": 10038007.0, "taker_buy_quote": 504182.56171 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.04993, "high": 0.0505, "low": 0.04951, "close": 0.04962, "volume": 8606621.0, "close_time": 1747209599999, "quote_volume": 430490.16714, "trades": 2833, "taker_buy_base": 3989145.0, "taker_buy_quote": 199632.47251 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.04962, "high": 0.04976, "low": 0.04804, "close": 0.04919, "volume": 15103779.0, "close_time": 1747223999999, "quote_volume": 738212.53157, "trades": 5872, "taker_buy_base": 7181922.0, "taker_buy_quote": 351112.23909 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.04919, "high": 0.04919, "low": 0.04765, "close": 0.04808, "volume": 14406739.0, "close_time": 1747238399999, "quote_volume": 695097.36468, "trades": 4606, "taker_buy_base": 7834789.0, "taker_buy_quote": 378314.75451 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.0481, "high": 0.0483, "low": 0.0472, "close": 0.04793, "volume": 9114002.0, "close_time": 1747252799999, "quote_volume": 436572.41028, "trades": 3693, "taker_buy_base": 4230024.0, "taker_buy_quote": 202647.00702 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.04793, "high": 0.04818, "low": 0.04751, "close": 0.04781, "volume": 8830014.0, "close_time": 1747267199999, "quote_volume": 422325.90034, "trades": 3573, "taker_buy_base": 4436519.0, "taker_buy_quote": 212173.69423 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.04781, "high": 0.04826, "low": 0.04678, "close": 0.04689, "volume": 9282399.0, "close_time": 1747281599999, "quote_volume": 439821.88852, "trades": 3696, "taker_buy_base": 4983552.0, "taker_buy_quote": 235994.55542 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.04688, "high": 0.0471, "low": 0.0453, "close": 0.04533, "volume": 15116030.0, "close_time": 1747295999999, "quote_volume": 698884.14854, "trades": 5365, "taker_buy_base": 6109466.0, "taker_buy_quote": 282433.02198 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.04533, "high": 0.04619, "low": 0.04499, "close": 0.04568, "volume": 18696062.0, "close_time": 1747310399999, "quote_volume": 853350.14179, "trades": 7121, "taker_buy_base": 9024701.0, "taker_buy_quote": 411936.20987 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.04569, "high": 0.04601, "low": 0.04432, "close": 0.04584, "volume": 23237707.0, "close_time": 1747324799999, "quote_volume": 1051089.73818, "trades": 8701, "taker_buy_base": 10894033.0, "taker_buy_quote": 492843.55458 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.04583, "high": 0.0466, "low": 0.0447, "close": 0.04496, "volume": 16037340.0, "close_time": 1747339199999, "quote_volume": 732410.90216, "trades": 5396, "taker_buy_base": 6714942.0, "taker_buy_quote": 306898.46548 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.045, "high": 0.04528, "low": 0.04368, "close": 0.04468, "volume": 16287947.0, "close_time": 1747353599999, "quote_volume": 727275.94763, "trades": 6331, "taker_buy_base": 6118329.0, "taker_buy_quote": 273430.37522 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0447, "high": 0.04537, "low": 0.04441, "close": 0.04523, "volume": 11599719.0, "close_time": 1747367999999, "quote_volume": 521524.40735, "trades": 4287, "taker_buy_base": 5367038.0, "taker_buy_quote": 241277.32063 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.04523, "high": 0.0456, "low": 0.04484, "close": 0.04534, "volume": 8178094.0, "close_time": 1747382399999, "quote_volume": 369791.05146, "trades": 2767, "taker_buy_base": 2962729.0, "taker_buy_quote": 134076.92053 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.04534, "high": 0.04567, "low": 0.04467, "close": 0.04527, "volume": 16073853.0, "close_time": 1747396799999, "quote_volume": 727146.30137, "trades": 6421, "taker_buy_base": 7003561.0, "taker_buy_quote": 316621.55995 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.04528, "high": 0.04546, "low": 0.04456, "close": 0.0452, "volume": 11636454.0, "close_time": 1747411199999, "quote_volume": 524823.43992, "trades": 4041, "taker_buy_base": 5259892.0, "taker_buy_quote": 237155.06999 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.0452, "high": 0.0454, "low": 0.04459, "close": 0.04491, "volume": 6722392.0, "close_time": 1747425599999, "quote_volume": 302065.25456, "trades": 2341, "taker_buy_base": 3755935.0, "taker_buy_quote": 168813.0266 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.04484, "high": 0.04489, "low": 0.0438, "close": 0.04425, "volume": 9311432.0, "close_time": 1747439999999, "quote_volume": 412967.02276, "trades": 5202, "taker_buy_base": 5060519.0, "taker_buy_quote": 224427.62502 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.04424, "high": 0.04441, "low": 0.04231, "close": 0.04301, "volume": 20073556.0, "close_time": 1747454399999, "quote_volume": 866543.52734, "trades": 11778, "taker_buy_base": 9156843.0, "taker_buy_quote": 394987.10151 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.04303, "high": 0.04351, "low": 0.04271, "close": 0.04291, "volume": 7004259.0, "close_time": 1747468799999, "quote_volume": 301641.88509, "trades": 3541, "taker_buy_base": 3491050.0, "taker_buy_quote": 150430.7718 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.04291, "high": 0.04325, "low": 0.04246, "close": 0.04292, "volume": 6923546.0, "close_time": 1747483199999, "quote_volume": 296744.93537, "trades": 4481, "taker_buy_base": 3746015.0, "taker_buy_quote": 160585.68743 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.04293, "high": 0.04318, "low": 0.0423, "close": 0.04283, "volume": 7652543.0, "close_time": 1747497599999, "quote_volume": 327743.07176, "trades": 3496, "taker_buy_base": 3653063.0, "taker_buy_quote": 156494.65736 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.04284, "high": 0.04301, "low": 0.04223, "close": 0.0424, "volume": 9867042.0, "close_time": 1747511999999, "quote_volume": 421312.85664, "trades": 4996, "taker_buy_base": 4928673.0, "taker_buy_quote": 210402.60476 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.04239, "high": 0.04303, "low": 0.04213, "close": 0.04259, "volume": 6214273.0, "close_time": 1747526399999, "quote_volume": 264758.71919, "trades": 3417, "taker_buy_base": 3086245.0, "taker_buy_quote": 131493.26155 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0426, "high": 0.0429, "low": 0.04235, "close": 0.04262, "volume": 4557579.0, "close_time": 1747540799999, "quote_volume": 194272.97407, "trades": 2693, "taker_buy_base": 1967319.0, "taker_buy_quote": 83845.40475 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.04261, "high": 0.0437, "low": 0.04256, "close": 0.04367, "volume": 5586710.0, "close_time": 1747555199999, "quote_volume": 241399.99113, "trades": 2841, "taker_buy_base": 2502201.0, "taker_buy_quote": 108229.59392 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.04367, "high": 0.04468, "low": 0.04366, "close": 0.04383, "volume": 12028497.0, "close_time": 1747569599999, "quote_volume": 532828.72611, "trades": 5859, "taker_buy_base": 6769231.0, "taker_buy_quote": 299936.28803 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.04383, "high": 0.04546, "low": 0.04366, "close": 0.04537, "volume": 8619067.0, "close_time": 1747583999999, "quote_volume": 384207.13102, "trades": 4046, "taker_buy_base": 4068149.0, "taker_buy_quote": 181285.54031 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.04539, "high": 0.04568, "low": 0.04292, "close": 0.04297, "volume": 20157009.0, "close_time": 1747598399999, "quote_volume": 898537.49501, "trades": 9892, "taker_buy_base": 8535225.0, "taker_buy_quote": 379617.19539 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.04296, "high": 0.04533, "low": 0.042, "close": 0.04517, "volume": 19923806.0, "close_time": 1747612799999, "quote_volume": 861679.17845, "trades": 9786, "taker_buy_base": 10280631.0, "taker_buy_quote": 444932.26575 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.04518, "high": 0.0455, "low": 0.04273, "close": 0.04284, "volume": 11527611.0, "close_time": 1747627199999, "quote_volume": 508109.42628, "trades": 6545, "taker_buy_base": 5117352.0, "taker_buy_quote": 225699.88682 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.04284, "high": 0.04316, "low": 0.04189, "close": 0.04267, "volume": 17347721.0, "close_time": 1747641599999, "quote_volume": 737278.08698, "trades": 9164, "taker_buy_base": 7816308.0, "taker_buy_quote": 332489.0288 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.04267, "high": 0.04269, "low": 0.04204, "close": 0.04222, "volume": 8609079.0, "close_time": 1747655999999, "quote_volume": 364629.45711, "trades": 5693, "taker_buy_base": 4410291.0, "taker_buy_quote": 186798.17256 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.04221, "high": 0.04337, "low": 0.04174, "close": 0.04324, "volume": 13563630.0, "close_time": 1747670399999, "quote_volume": 576034.87413, "trades": 7205, "taker_buy_base": 6689617.0, "taker_buy_quote": 284065.85519 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.04324, "high": 0.04436, "low": 0.04292, "close": 0.04365, "volume": 7760614.0, "close_time": 1747684799999, "quote_volume": 338438.37612, "trades": 4801, "taker_buy_base": 4012021.0, "taker_buy_quote": 174806.92495 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.04365, "high": 0.04378, "low": 0.04313, "close": 0.04368, "volume": 4040034.0, "close_time": 1747699199999, "quote_volume": 175672.55964, "trades": 1920, "taker_buy_base": 1619259.0, "taker_buy_quote": 70414.97899 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.04369, "high": 0.0448, "low": 0.04349, "close": 0.04409, "volume": 9780737.0, "close_time": 1747713599999, "quote_volume": 431780.93978, "trades": 5835, "taker_buy_base": 4068831.0, "taker_buy_quote": 179622.34993 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.04412, "high": 0.04449, "low": 0.04352, "close": 0.04362, "volume": 8625881.0, "close_time": 1747727999999, "quote_volume": 380091.13943, "trades": 2873, "taker_buy_base": 3467288.0, "taker_buy_quote": 152642.64828 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0436, "high": 0.04373, "low": 0.04253, "close": 0.04301, "volume": 12181578.0, "close_time": 1747742399999, "quote_volume": 525102.79189, "trades": 4026, "taker_buy_base": 5742187.0, "taker_buy_quote": 247381.16888 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.043, "high": 0.04334, "low": 0.04258, "close": 0.04323, "volume": 7103899.0, "close_time": 1747756799999, "quote_volume": 304957.17741, "trades": 2632, "taker_buy_base": 3435141.0, "taker_buy_quote": 147475.95066 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.04318, "high": 0.04365, "low": 0.04245, "close": 0.04353, "volume": 9217295.0, "close_time": 1747771199999, "quote_volume": 396566.0171, "trades": 3307, "taker_buy_base": 4615125.0, "taker_buy_quote": 198531.76681 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.04348, "high": 0.04443, "low": 0.04337, "close": 0.04432, "volume": 7920352.0, "close_time": 1747785599999, "quote_volume": 348777.9624, "trades": 4324, "taker_buy_base": 3640254.0, "taker_buy_quote": 160296.89617 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.04433, "high": 0.04461, "low": 0.04359, "close": 0.04449, "volume": 7055114.0, "close_time": 1747799999999, "quote_volume": 311949.81571, "trades": 4299, "taker_buy_base": 3418278.0, "taker_buy_quote": 151150.1898 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0445, "high": 0.04511, "low": 0.04404, "close": 0.04415, "volume": 10281154.0, "close_time": 1747814399999, "quote_volume": 459348.81691, "trades": 5498, "taker_buy_base": 5249529.0, "taker_buy_quote": 234510.32167 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.04415, "high": 0.04455, "low": 0.04374, "close": 0.04435, "volume": 8843032.0, "close_time": 1747828799999, "quote_volume": 389174.52207, "trades": 5094, "taker_buy_base": 4244549.0, "taker_buy_quote": 186966.28842 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.04433, "high": 0.04523, "low": 0.04413, "close": 0.04503, "volume": 16792333.0, "close_time": 1747843199999, "quote_volume": 752596.90905, "trades": 5555, "taker_buy_base": 7824210.0, "taker_buy_quote": 350627.82142 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.04504, "high": 0.04616, "low": 0.0435, "close": 0.04495, "volume": 30032507.0, "close_time": 1747857599999, "quote_volume": 1337643.70925, "trades": 18291, "taker_buy_base": 14833069.0, "taker_buy_quote": 661377.29408 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.04498, "high": 0.04577, "low": 0.04452, "close": 0.04524, "volume": 9324922.0, "close_time": 1747871999999, "quote_volume": 421093.82242, "trades": 4564, "taker_buy_base": 4794697.0, "taker_buy_quote": 216492.05693 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.04525, "high": 0.0465, "low": 0.04516, "close": 0.04641, "volume": 10303168.0, "close_time": 1747886399999, "quote_volume": 472579.65033, "trades": 5378, "taker_buy_base": 4886904.0, "taker_buy_quote": 223952.88098 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.0464, "high": 0.04688, "low": 0.04605, "close": 0.04657, "volume": 19788894.0, "close_time": 1747900799999, "quote_volume": 920815.74433, "trades": 7343, "taker_buy_base": 8933952.0, "taker_buy_quote": 415371.16691 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.04658, "high": 0.04733, "low": 0.04632, "close": 0.04665, "volume": 19903269.0, "close_time": 1747915199999, "quote_volume": 932474.35984, "trades": 8219, "taker_buy_base": 11020746.0, "taker_buy_quote": 516231.91178 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.04667, "high": 0.04726, "low": 0.04594, "close": 0.04688, "volume": 18886875.0, "close_time": 1747929599999, "quote_volume": 880858.39434, "trades": 8362, "taker_buy_base": 8484482.0, "taker_buy_quote": 395425.58653 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.04691, "high": 0.04748, "low": 0.04656, "close": 0.04668, "volume": 8254748.0, "close_time": 1747943999999, "quote_volume": 388398.08, "trades": 4008, "taker_buy_base": 4393847.0, "taker_buy_quote": 206852.62352 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.0467, "high": 0.04723, "low": 0.04636, "close": 0.04714, "volume": 6431250.0, "close_time": 1747958399999, "quote_volume": 301130.94625, "trades": 3652, "taker_buy_base": 3425266.0, "taker_buy_quote": 160369.65504 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.04715, "high": 0.04813, "low": 0.04678, "close": 0.04796, "volume": 14409247.0, "close_time": 1747972799999, "quote_volume": 687015.44956, "trades": 6651, "taker_buy_base": 6142547.0, "taker_buy_quote": 292767.02621 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.04797, "high": 0.04807, "low": 0.04632, "close": 0.04652, "volume": 10699717.0, "close_time": 1747987199999, "quote_volume": 502569.23922, "trades": 5107, "taker_buy_base": 5193823.0, "taker_buy_quote": 243460.77071 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.04653, "high": 0.04755, "low": 0.04475, "close": 0.0451, "volume": 25213926.0, "close_time": 1748001599999, "quote_volume": 1165056.29135, "trades": 16602, "taker_buy_base": 12170766.0, "taker_buy_quote": 562809.94667 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.04511, "high": 0.04611, "low": 0.04384, "close": 0.04537, "volume": 27035345.0, "close_time": 1748015999999, "quote_volume": 1215165.02669, "trades": 16386, "taker_buy_base": 12611263.0, "taker_buy_quote": 566425.75033 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.04537, "high": 0.04582, "low": 0.04499, "close": 0.04506, "volume": 9140189.0, "close_time": 1748030399999, "quote_volume": 414853.06408, "trades": 4515, "taker_buy_base": 4393466.0, "taker_buy_quote": 199514.10872 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.04506, "high": 0.04506, "low": 0.04348, "close": 0.04373, "volume": 10235639.0, "close_time": 1748044799999, "quote_volume": 455183.73282, "trades": 6351, "taker_buy_base": 5151111.0, "taker_buy_quote": 229108.03475 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.04373, "high": 0.04425, "low": 0.04343, "close": 0.04418, "volume": 8900570.0, "close_time": 1748059199999, "quote_volume": 390921.72042, "trades": 5352, "taker_buy_base": 4564517.0, "taker_buy_quote": 200536.38823 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.04417, "high": 0.04445, "low": 0.04387, "close": 0.04405, "volume": 4062575.0, "close_time": 1748073599999, "quote_volume": 179468.15756, "trades": 2972, "taker_buy_base": 2016345.0, "taker_buy_quote": 89089.82366 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.04406, "high": 0.04455, "low": 0.04377, "close": 0.04435, "volume": 4925139.0, "close_time": 1748087999999, "quote_volume": 217906.16175, "trades": 2984, "taker_buy_base": 2469458.0, "taker_buy_quote": 109267.05629 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.04436, "high": 0.04446, "low": 0.04402, "close": 0.04418, "volume": 4631483.0, "close_time": 1748102399999, "quote_volume": 205027.02167, "trades": 2658, "taker_buy_base": 2632754.0, "taker_buy_quote": 116517.43062 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.04417, "high": 0.04425, "low": 0.04364, "close": 0.04389, "volume": 6545134.0, "close_time": 1748116799999, "quote_volume": 287301.59827, "trades": 2875, "taker_buy_base": 2803725.0, "taker_buy_quote": 123119.24239 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.0439, "high": 0.04396, "low": 0.04323, "close": 0.04344, "volume": 6025622.0, "close_time": 1748131199999, "quote_volume": 262129.41369, "trades": 3313, "taker_buy_base": 3108861.0, "taker_buy_quote": 135201.38192 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.04344, "high": 0.04369, "low": 0.04257, "close": 0.04312, "volume": 13060189.0, "close_time": 1748145599999, "quote_volume": 561069.54543, "trades": 6499, "taker_buy_base": 7000512.0, "taker_buy_quote": 300824.65182 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.0431, "high": 0.04332, "low": 0.04267, "close": 0.04293, "volume": 2608815.0, "close_time": 1748159999999, "quote_volume": 112316.74482, "trades": 1524, "taker_buy_base": 1229068.0, "taker_buy_quote": 52928.18421 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.04293, "high": 0.04293, "low": 0.04231, "close": 0.04269, "volume": 9505809.0, "close_time": 1748174399999, "quote_volume": 405244.98589, "trades": 4364, "taker_buy_base": 4951823.0, "taker_buy_quote": 210999.26421 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.04268, "high": 0.04305, "low": 0.04205, "close": 0.04263, "volume": 12800043.0, "close_time": 1748188799999, "quote_volume": 545810.42424, "trades": 4855, "taker_buy_base": 6432782.0, "taker_buy_quote": 274328.3946 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.04263, "high": 0.04287, "low": 0.04205, "close": 0.04269, "volume": 9039031.0, "close_time": 1748203199999, "quote_volume": 383339.64957, "trades": 3884, "taker_buy_base": 4607064.0, "taker_buy_quote": 195386.45928 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.04268, "high": 0.04369, "low": 0.04223, "close": 0.04361, "volume": 7671754.0, "close_time": 1748217599999, "quote_volume": 329930.85625, "trades": 2696, "taker_buy_base": 4081705.0, "taker_buy_quote": 175677.21025 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.04361, "high": 0.04406, "low": 0.04329, "close": 0.04371, "volume": 8076280.0, "close_time": 1748231999999, "quote_volume": 352580.43461, "trades": 2302, "taker_buy_base": 4111952.0, "taker_buy_quote": 179565.63048 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.04372, "high": 0.0445, "low": 0.04363, "close": 0.04435, "volume": 7942731.0, "close_time": 1748246399999, "quote_volume": 350126.5784, "trades": 2262, "taker_buy_base": 4735843.0, "taker_buy_quote": 208701.11632 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.04435, "high": 0.04444, "low": 0.04373, "close": 0.04392, "volume": 6115341.0, "close_time": 1748260799999, "quote_volume": 269732.57436, "trades": 1993, "taker_buy_base": 3247368.0, "taker_buy_quote": 143283.81252 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.04393, "high": 0.04415, "low": 0.04329, "close": 0.0439, "volume": 8551376.0, "close_time": 1748275199999, "quote_volume": 374165.53473, "trades": 2514, "taker_buy_base": 3830878.0, "taker_buy_quote": 167762.50975 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.04392, "high": 0.04404, "low": 0.04299, "close": 0.04321, "volume": 7364432.0, "close_time": 1748289599999, "quote_volume": 319537.1169, "trades": 2488, "taker_buy_base": 3664431.0, "taker_buy_quote": 158933.91955 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.04315, "high": 0.0437, "low": 0.04305, "close": 0.04338, "volume": 5680191.0, "close_time": 1748303999999, "quote_volume": 245975.41066, "trades": 2316, "taker_buy_base": 2513305.0, "taker_buy_quote": 108920.84892 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.04336, "high": 0.04348, "low": 0.04226, "close": 0.04319, "volume": 7469243.0, "close_time": 1748318399999, "quote_volume": 320097.17935, "trades": 2237, "taker_buy_base": 4135925.0, "taker_buy_quote": 177182.88971 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.04321, "high": 0.04414, "low": 0.04309, "close": 0.04396, "volume": 7020742.0, "close_time": 1748332799999, "quote_volume": 306913.06139, "trades": 2256, "taker_buy_base": 3507666.0, "taker_buy_quote": 153263.15715 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.044, "high": 0.04435, "low": 0.044, "close": 0.04429, "volume": 5360249.0, "close_time": 1748347199999, "quote_volume": 236987.15258, "trades": 1947, "taker_buy_base": 2310211.0, "taker_buy_quote": 102150.71394 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.0443, "high": 0.04477, "low": 0.04364, "close": 0.04432, "volume": 9769248.0, "close_time": 1748361599999, "quote_volume": 432822.79091, "trades": 3271, "taker_buy_base": 4677870.0, "taker_buy_quote": 207367.44967 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.04434, "high": 0.04492, "low": 0.04419, "close": 0.04427, "volume": 8569044.0, "close_time": 1748375999999, "quote_volume": 382068.60419, "trades": 2326, "taker_buy_base": 3834192.0, "taker_buy_quote": 170935.38742 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.04428, "high": 0.04451, "low": 0.04384, "close": 0.04406, "volume": 3867520.0, "close_time": 1748390399999, "quote_volume": 170685.74224, "trades": 1758, "taker_buy_base": 2014465.0, "taker_buy_quote": 88890.90614 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.04404, "high": 0.04472, "low": 0.04367, "close": 0.04457, "volume": 14453155.0, "close_time": 1748404799999, "quote_volume": 639347.25307, "trades": 5203, "taker_buy_base": 9686836.0, "taker_buy_quote": 428472.64158 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.04458, "high": 0.04458, "low": 0.04377, "close": 0.0438, "volume": 4272071.0, "close_time": 1748419199999, "quote_volume": 188783.15078, "trades": 1549, "taker_buy_base": 1634613.0, "taker_buy_quote": 72247.1994 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.04383, "high": 0.04414, "low": 0.04324, "close": 0.0441, "volume": 7047893.0, "close_time": 1748433599999, "quote_volume": 308386.20809, "trades": 2675, "taker_buy_base": 3177905.0, "taker_buy_quote": 139111.25383 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.04409, "high": 0.04659, "low": 0.04321, "close": 0.04332, "volume": 23212826.0, "close_time": 1748447999999, "quote_volume": 1030534.19954, "trades": 9173, "taker_buy_base": 10886526.0, "taker_buy_quote": 483649.18676 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.04335, "high": 0.04388, "low": 0.04257, "close": 0.04261, "volume": 8922830.0, "close_time": 1748462399999, "quote_volume": 385245.02627, "trades": 3940, "taker_buy_base": 3387296.0, "taker_buy_quote": 146160.02293 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.04262, "high": 0.04419, "low": 0.04257, "close": 0.04412, "volume": 8035161.0, "close_time": 1748476799999, "quote_volume": 348596.00738, "trades": 3662, "taker_buy_base": 3885374.0, "taker_buy_quote": 168761.94761 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.04413, "high": 0.045, "low": 0.04382, "close": 0.0445, "volume": 9889308.0, "close_time": 1748491199999, "quote_volume": 440445.0713, "trades": 6065, "taker_buy_base": 4061156.0, "taker_buy_quote": 180749.70875 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.04452, "high": 0.04457, "low": 0.04354, "close": 0.04391, "volume": 7229260.0, "close_time": 1748505599999, "quote_volume": 317582.26112, "trades": 3131, "taker_buy_base": 2394510.0, "taker_buy_quote": 105140.63173 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.04394, "high": 0.04409, "low": 0.0436, "close": 0.04382, "volume": 7201083.0, "close_time": 1748519999999, "quote_volume": 315449.62167, "trades": 3059, "taker_buy_base": 2974723.0, "taker_buy_quote": 130335.8161 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.04379, "high": 0.04379, "low": 0.04273, "close": 0.04305, "volume": 10124862.0, "close_time": 1748534399999, "quote_volume": 437648.21874, "trades": 3878, "taker_buy_base": 4868702.0, "taker_buy_quote": 210431.68981 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.04306, "high": 0.04325, "low": 0.0425, "close": 0.04271, "volume": 10710069.0, "close_time": 1748548799999, "quote_volume": 459419.84875, "trades": 3662, "taker_buy_base": 5536031.0, "taker_buy_quote": 237501.33405 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0427, "high": 0.04306, "low": 0.04223, "close": 0.0424, "volume": 10476479.0, "close_time": 1748563199999, "quote_volume": 447262.76232, "trades": 4761, "taker_buy_base": 5002100.0, "taker_buy_quote": 213568.28099 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.04241, "high": 0.04273, "low": 0.04007, "close": 0.0411, "volume": 31954309.0, "close_time": 1748577599999, "quote_volume": 1316270.36004, "trades": 11927, "taker_buy_base": 14554267.0, "taker_buy_quote": 599316.16831 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.0411, "high": 0.04123, "low": 0.04018, "close": 0.04043, "volume": 16243393.0, "close_time": 1748591999999, "quote_volume": 661797.47153, "trades": 5790, "taker_buy_base": 7915868.0, "taker_buy_quote": 322463.48055 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.04044, "high": 0.04073, "low": 0.04, "close": 0.04041, "volume": 19945843.0, "close_time": 1748606399999, "quote_volume": 805057.77065, "trades": 4754, "taker_buy_base": 9110849.0, "taker_buy_quote": 367821.63442 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.04042, "high": 0.04047, "low": 0.0397, "close": 0.04004, "volume": 17766266.0, "close_time": 1748620799999, "quote_volume": 713631.80909, "trades": 4427, "taker_buy_base": 8943053.0, "taker_buy_quote": 359337.03156 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.04005, "high": 0.04016, "low": 0.0386, "close": 0.03954, "volume": 28984272.0, "close_time": 1748635199999, "quote_volume": 1135612.59541, "trades": 7734, "taker_buy_base": 12703395.0, "taker_buy_quote": 497616.67722 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.03954, "high": 0.03996, "low": 0.03808, "close": 0.03821, "volume": 30008230.0, "close_time": 1748649599999, "quote_volume": 1175432.02656, "trades": 9432, "taker_buy_base": 16893593.0, "taker_buy_quote": 662957.97656 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0382, "high": 0.03832, "low": 0.03701, "close": 0.03819, "volume": 24086472.0, "close_time": 1748663999999, "quote_volume": 907994.86753, "trades": 7044, "taker_buy_base": 10931123.0, "taker_buy_quote": 412335.28625 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.03819, "high": 0.03874, "low": 0.03784, "close": 0.03855, "volume": 7907343.0, "close_time": 1748678399999, "quote_volume": 304275.13647, "trades": 3171, "taker_buy_base": 4069896.0, "taker_buy_quote": 156641.33505 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.03856, "high": 0.03863, "low": 0.0381, "close": 0.03814, "volume": 6439245.0, "close_time": 1748692799999, "quote_volume": 246975.64965, "trades": 2528, "taker_buy_base": 2583465.0, "taker_buy_quote": 99080.17767 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.03814, "high": 0.03903, "low": 0.03808, "close": 0.03879, "volume": 10558430.0, "close_time": 1748707199999, "quote_volume": 408156.54062, "trades": 2579, "taker_buy_base": 4985811.0, "taker_buy_quote": 192457.27332 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.03877, "high": 0.03925, "low": 0.03869, "close": 0.03905, "volume": 6451607.0, "close_time": 1748721599999, "quote_volume": 251809.6141, "trades": 2305, "taker_buy_base": 2583123.0, "taker_buy_quote": 100808.02686 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.03905, "high": 0.03968, "low": 0.03889, "close": 0.03894, "volume": 10736321.0, "close_time": 1748735999999, "quote_volume": 421062.42768, "trades": 3594, "taker_buy_base": 5115950.0, "taker_buy_quote": 200705.44426 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.03894, "high": 0.03913, "low": 0.03847, "close": 0.03894, "volume": 6164849.0, "close_time": 1748750399999, "quote_volume": 239594.76986, "trades": 2727, "taker_buy_base": 2708027.0, "taker_buy_quote": 105326.75658 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.03893, "high": 0.03937, "low": 0.03888, "close": 0.03913, "volume": 2612720.0, "close_time": 1748764799999, "quote_volume": 102300.31625, "trades": 1771, "taker_buy_base": 1145934.0, "taker_buy_quote": 44861.9672 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.03913, "high": 0.03915, "low": 0.03839, "close": 0.03858, "volume": 9855229.0, "close_time": 1748779199999, "quote_volume": 381341.41019, "trades": 3814, "taker_buy_base": 5082162.0, "taker_buy_quote": 196625.71812 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.03857, "high": 0.03941, "low": 0.03826, "close": 0.03928, "volume": 4530777.0, "close_time": 1748793599999, "quote_volume": 176416.79282, "trades": 2477, "taker_buy_base": 2141959.0, "taker_buy_quote": 83470.97297 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.03929, "high": 0.03976, "low": 0.03899, "close": 0.03945, "volume": 7031290.0, "close_time": 1748807999999, "quote_volume": 277148.81415, "trades": 3063, "taker_buy_base": 2696018.0, "taker_buy_quote": 106415.66411 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.03945, "high": 0.03972, "low": 0.03935, "close": 0.03955, "volume": 6144590.0, "close_time": 1748822399999, "quote_volume": 242814.27086, "trades": 2290, "taker_buy_base": 1764722.0, "taker_buy_quote": 69787.46122 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.03956, "high": 0.03977, "low": 0.03906, "close": 0.03912, "volume": 5323786.0, "close_time": 1748836799999, "quote_volume": 209729.75024, "trades": 2132, "taker_buy_base": 1797468.0, "taker_buy_quote": 70835.40412 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.03912, "high": 0.03983, "low": 0.03901, "close": 0.03959, "volume": 17579149.0, "close_time": 1748851199999, "quote_volume": 693487.53165, "trades": 8528, "taker_buy_base": 9463824.0, "taker_buy_quote": 373242.64562 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.03959, "high": 0.03981, "low": 0.03899, "close": 0.03928, "volume": 15983353.0, "close_time": 1748865599999, "quote_volume": 627143.52991, "trades": 6363, "taker_buy_base": 5298091.0, "taker_buy_quote": 208103.37246 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.03928, "high": 0.03989, "low": 0.03918, "close": 0.03945, "volume": 11165411.0, "close_time": 1748879999999, "quote_volume": 441336.50889, "trades": 4496, "taker_buy_base": 4202686.0, "taker_buy_quote": 166126.88204 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.03947, "high": 0.03968, "low": 0.03905, "close": 0.03925, "volume": 8103789.0, "close_time": 1748894399999, "quote_volume": 319155.17575, "trades": 3151, "taker_buy_base": 3946531.0, "taker_buy_quote": 155461.18087 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.03925, "high": 0.0404, "low": 0.03925, "close": 0.04023, "volume": 8247649.0, "close_time": 1748908799999, "quote_volume": 329782.78338, "trades": 2734, "taker_buy_base": 4128755.0, "taker_buy_quote": 165050.32668 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.04025, "high": 0.04073, "low": 0.04012, "close": 0.04016, "volume": 5929030.0, "close_time": 1748923199999, "quote_volume": 239678.42091, "trades": 1984, "taker_buy_base": 1999135.0, "taker_buy_quote": 80820.74024 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.04016, "high": 0.04058, "low": 0.03996, "close": 0.04032, "volume": 4235071.0, "close_time": 1748937599999, "quote_volume": 170848.23839, "trades": 1671, "taker_buy_base": 2385463.0, "taker_buy_quote": 96290.1119 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.04034, "high": 0.04064, "low": 0.04, "close": 0.04045, "volume": 7156360.0, "close_time": 1748951999999, "quote_volume": 289033.6191, "trades": 2111, "taker_buy_base": 3445524.0, "taker_buy_quote": 139194.6438 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.04046, "high": 0.04088, "low": 0.04003, "close": 0.04027, "volume": 25647145.0, "close_time": 1748966399999, "quote_volume": 1034525.58933, "trades": 6043, "taker_buy_base": 9236559.0, "taker_buy_quote": 372983.20289 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.04029, "high": 0.04052, "low": 0.04009, "close": 0.04036, "volume": 7688047.0, "close_time": 1748980799999, "quote_volume": 309955.6114, "trades": 2514, "taker_buy_base": 3947056.0, "taker_buy_quote": 159190.78061 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.04037, "high": 0.04043, "low": 0.03958, "close": 0.03997, "volume": 7891443.0, "close_time": 1748995199999, "quote_volume": 315469.13966, "trades": 3117, "taker_buy_base": 3839179.0, "taker_buy_quote": 153411.18205 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.03998, "high": 0.0407, "low": 0.0398, "close": 0.04049, "volume": 6880334.0, "close_time": 1749009599999, "quote_volume": 277470.46705, "trades": 3490, "taker_buy_base": 3070067.0, "taker_buy_quote": 123891.27014 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0405, "high": 0.04059, "low": 0.04007, "close": 0.0402, "volume": 4746562.0, "close_time": 1749023999999, "quote_volume": 191625.82648, "trades": 2514, "taker_buy_base": 2291965.0, "taker_buy_quote": 92487.18443 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0402, "high": 0.04042, "low": 0.03965, "close": 0.03966, "volume": 7806949.0, "close_time": 1749038399999, "quote_volume": 312689.13663, "trades": 3606, "taker_buy_base": 2762623.0, "taker_buy_quote": 110683.00742 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.03967, "high": 0.04, "low": 0.03923, "close": 0.03993, "volume": 13189934.0, "close_time": 1749052799999, "quote_volume": 521979.43147, "trades": 5506, "taker_buy_base": 6194087.0, "taker_buy_quote": 245140.77013 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.03994, "high": 0.04005, "low": 0.03923, "close": 0.03923, "volume": 7574861.0, "close_time": 1749067199999, "quote_volume": 299465.03532, "trades": 3233, "taker_buy_base": 4341449.0, "taker_buy_quote": 171675.30717 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.03922, "high": 0.03923, "low": 0.03872, "close": 0.03898, "volume": 6744092.0, "close_time": 1749081599999, "quote_volume": 262549.72839, "trades": 2878, "taker_buy_base": 3186897.0, "taker_buy_quote": 124086.28771 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.03899, "high": 0.03921, "low": 0.03876, "close": 0.03899, "volume": 6333904.0, "close_time": 1749095999999, "quote_volume": 246961.00213, "trades": 2518, "taker_buy_base": 2030921.0, "taker_buy_quote": 79200.8567 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.039, "high": 0.03956, "low": 0.03864, "close": 0.03906, "volume": 5756209.0, "close_time": 1749110399999, "quote_volume": 224807.95733, "trades": 2555, "taker_buy_base": 3035254.0, "taker_buy_quote": 118614.18699 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.03907, "high": 0.03914, "low": 0.03871, "close": 0.03898, "volume": 7008117.0, "close_time": 1749124799999, "quote_volume": 272924.04834, "trades": 3116, "taker_buy_base": 2967578.0, "taker_buy_quote": 115602.59213 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.03897, "high": 0.03945, "low": 0.03837, "close": 0.03889, "volume": 12681563.0, "close_time": 1749139199999, "quote_volume": 493914.17128, "trades": 4736, "taker_buy_base": 6259878.0, "taker_buy_quote": 244034.20034 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.03888, "high": 0.03893, "low": 0.03699, "close": 0.03728, "volume": 24730178.0, "close_time": 1749153599999, "quote_volume": 931369.92309, "trades": 9173, "taker_buy_base": 10076344.0, "taker_buy_quote": 379280.73139 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.03727, "high": 0.03739, "low": 0.03609, "close": 0.03673, "volume": 30126747.0, "close_time": 1749167999999, "quote_volume": 1101466.5096, "trades": 12365, "taker_buy_base": 14816257.0, "taker_buy_quote": 541690.88562 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.03674, "high": 0.03737, "low": 0.03651, "close": 0.03733, "volume": 9615458.0, "close_time": 1749182399999, "quote_volume": 355118.96844, "trades": 4479, "taker_buy_base": 4775383.0, "taker_buy_quote": 176344.00779 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.03734, "high": 0.03756, "low": 0.0372, "close": 0.03734, "volume": 5168199.0, "close_time": 1749196799999, "quote_volume": 193244.12045, "trades": 2712, "taker_buy_base": 2381701.0, "taker_buy_quote": 89063.6308 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.03734, "high": 0.03757, "low": 0.03727, "close": 0.03742, "volume": 4028759.0, "close_time": 1749211199999, "quote_volume": 150643.66171, "trades": 2504, "taker_buy_base": 1889761.0, "taker_buy_quote": 70667.31411 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.03743, "high": 0.03833, "low": 0.03743, "close": 0.03798, "volume": 10158511.0, "close_time": 1749225599999, "quote_volume": 385322.43139, "trades": 4715, "taker_buy_base": 4504900.0, "taker_buy_quote": 170860.77267 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.03798, "high": 0.03808, "low": 0.03733, "close": 0.03743, "volume": 7412718.0, "close_time": 1749239999999, "quote_volume": 278979.03703, "trades": 3794, "taker_buy_base": 3373584.0, "taker_buy_quote": 126918.35062 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.03745, "high": 0.03763, "low": 0.0371, "close": 0.03714, "volume": 6008653.0, "close_time": 1749254399999, "quote_volume": 224326.39734, "trades": 2668, "taker_buy_base": 2426716.0, "taker_buy_quote": 90613.76682 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.03715, "high": 0.03774, "low": 0.03713, "close": 0.03768, "volume": 4803666.0, "close_time": 1749268799999, "quote_volume": 180027.76545, "trades": 2537, "taker_buy_base": 2637740.0, "taker_buy_quote": 98912.42523 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.03768, "high": 0.03838, "low": 0.03764, "close": 0.03837, "volume": 3511132.0, "close_time": 1749283199999, "quote_volume": 133496.8816, "trades": 2145, "taker_buy_base": 1918500.0, "taker_buy_quote": 72946.85921 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.03838, "high": 0.03848, "low": 0.03813, "close": 0.03818, "volume": 4414649.0, "close_time": 1749297599999, "quote_volume": 168830.41684, "trades": 2847, "taker_buy_base": 1984875.0, "taker_buy_quote": 75894.31953 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.03818, "high": 0.03854, "low": 0.03807, "close": 0.03823, "volume": 6659123.0, "close_time": 1749311999999, "quote_volume": 255033.38041, "trades": 4040, "taker_buy_base": 3812855.0, "taker_buy_quote": 146031.24986 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.03823, "high": 0.03832, "low": 0.03783, "close": 0.038, "volume": 5482281.0, "close_time": 1749326399999, "quote_volume": 208644.57798, "trades": 2847, "taker_buy_base": 2248057.0, "taker_buy_quote": 85564.30677 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.03799, "high": 0.03829, "low": 0.03797, "close": 0.03808, "volume": 5023893.0, "close_time": 1749340799999, "quote_volume": 191405.20852, "trades": 2232, "taker_buy_base": 2434876.0, "taker_buy_quote": 92776.79074 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.03808, "high": 0.03811, "low": 0.03776, "close": 0.03784, "volume": 3791049.0, "close_time": 1749355199999, "quote_volume": 143755.24177, "trades": 2181, "taker_buy_base": 1788806.0, "taker_buy_quote": 67815.86662 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.03784, "high": 0.03799, "low": 0.03766, "close": 0.03769, "volume": 3597740.0, "close_time": 1749369599999, "quote_volume": 136116.82427, "trades": 2212, "taker_buy_base": 1992559.0, "taker_buy_quote": 75395.39856 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0377, "high": 0.038, "low": 0.03741, "close": 0.03794, "volume": 9359378.0, "close_time": 1749383999999, "quote_volume": 352825.4198, "trades": 3913, "taker_buy_base": 3977628.0, "taker_buy_quote": 149962.78222 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.03794, "high": 0.03821, "low": 0.03775, "close": 0.038, "volume": 6225280.0, "close_time": 1749398399999, "quote_volume": 236341.7087, "trades": 3032, "taker_buy_base": 3031796.0, "taker_buy_quote": 115122.44528 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.03801, "high": 0.03862, "low": 0.03798, "close": 0.03854, "volume": 6816159.0, "close_time": 1749412799999, "quote_volume": 261550.58392, "trades": 3050, "taker_buy_base": 2807477.0, "taker_buy_quote": 107669.30772 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.03855, "high": 0.03864, "low": 0.03803, "close": 0.0381, "volume": 7045725.0, "close_time": 1749427199999, "quote_volume": 270576.34926, "trades": 3049, "taker_buy_base": 3563048.0, "taker_buy_quote": 136800.18055 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0381, "high": 0.03822, "low": 0.03777, "close": 0.03795, "volume": 10823005.0, "close_time": 1749441599999, "quote_volume": 411895.22638, "trades": 3513, "taker_buy_base": 6510260.0, "taker_buy_quote": 247953.9771 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.03794, "high": 0.03797, "low": 0.03716, "close": 0.03751, "volume": 9067955.0, "close_time": 1749455999999, "quote_volume": 339671.63418, "trades": 4635, "taker_buy_base": 4250122.0, "taker_buy_quote": 159128.17206 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.03752, "high": 0.03842, "low": 0.03739, "close": 0.0383, "volume": 7154314.0, "close_time": 1749470399999, "quote_volume": 271870.22528, "trades": 3871, "taker_buy_base": 3811491.0, "taker_buy_quote": 144849.98322 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.03829, "high": 0.03844, "low": 0.0379, "close": 0.03824, "volume": 6314985.0, "close_time": 1749484799999, "quote_volume": 241547.01214, "trades": 3483, "taker_buy_base": 2610671.0, "taker_buy_quote": 99879.25786 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.03825, "high": 0.03869, "low": 0.03825, "close": 0.03847, "volume": 5462855.0, "close_time": 1749499199999, "quote_volume": 210411.03051, "trades": 3202, "taker_buy_base": 2064398.0, "taker_buy_quote": 79531.67035 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.03847, "high": 0.03968, "low": 0.03845, "close": 0.03951, "volume": 10163722.0, "close_time": 1749513599999, "quote_volume": 398919.29994, "trades": 5621, "taker_buy_base": 5749042.0, "taker_buy_quote": 225629.89493 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.03952, "high": 0.03989, "low": 0.03939, "close": 0.03953, "volume": 11761113.0, "close_time": 1749527999999, "quote_volume": 465837.48745, "trades": 5217, "taker_buy_base": 4858910.0, "taker_buy_quote": 192469.97665 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.03953, "high": 0.03961, "low": 0.03887, "close": 0.0393, "volume": 15101013.0, "close_time": 1749542399999, "quote_volume": 592728.654, "trades": 4868, "taker_buy_base": 8173961.0, "taker_buy_quote": 320684.2447 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.03931, "high": 0.04015, "low": 0.03893, "close": 0.04013, "volume": 12030104.0, "close_time": 1749556799999, "quote_volume": 473928.26147, "trades": 5361, "taker_buy_base": 4886349.0, "taker_buy_quote": 192762.58386 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.04014, "high": 0.04047, "low": 0.03914, "close": 0.03946, "volume": 14611005.0, "close_time": 1749571199999, "quote_volume": 582619.84437, "trades": 7718, "taker_buy_base": 6010408.0, "taker_buy_quote": 239980.09636 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.03947, "high": 0.04023, "low": 0.03937, "close": 0.03994, "volume": 5891668.0, "close_time": 1749585599999, "quote_volume": 233835.75026, "trades": 3856, "taker_buy_base": 2862587.0, "taker_buy_quote": 113673.88492 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.03994, "high": 0.04066, "low": 0.03965, "close": 0.04059, "volume": 6482965.0, "close_time": 1749599999999, "quote_volume": 260970.02841, "trades": 3438, "taker_buy_base": 3118292.0, "taker_buy_quote": 125541.37567 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.04059, "high": 0.04094, "low": 0.04006, "close": 0.04053, "volume": 5963660.0, "close_time": 1749614399999, "quote_volume": 240977.77157, "trades": 2928, "taker_buy_base": 2067784.0, "taker_buy_quote": 83579.61712 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.04054, "high": 0.0407, "low": 0.04031, "close": 0.04052, "volume": 4788004.0, "close_time": 1749628799999, "quote_volume": 194031.28395, "trades": 2460, "taker_buy_base": 2445198.0, "taker_buy_quote": 99115.30751 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.04053, "high": 0.04071, "low": 0.03968, "close": 0.03996, "volume": 9539971.0, "close_time": 1749643199999, "quote_volume": 382574.39958, "trades": 3625, "taker_buy_base": 4591162.0, "taker_buy_quote": 184147.45766 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.03997, "high": 0.0408, "low": 0.03971, "close": 0.04056, "volume": 11015135.0, "close_time": 1749657599999, "quote_volume": 443887.88289, "trades": 5507, "taker_buy_base": 6646135.0, "taker_buy_quote": 267860.22412 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.04056, "high": 0.04058, "low": 0.03956, "close": 0.03965, "volume": 5896507.0, "close_time": 1749671999999, "quote_volume": 236318.1131, "trades": 3738, "taker_buy_base": 2256219.0, "taker_buy_quote": 90217.78499 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.03965, "high": 0.0399, "low": 0.03889, "close": 0.03931, "volume": 6945045.0, "close_time": 1749686399999, "quote_volume": 273363.11413, "trades": 2694, "taker_buy_base": 3667319.0, "taker_buy_quote": 144467.35345 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.03932, "high": 0.03937, "low": 0.0384, "close": 0.03847, "volume": 6402373.0, "close_time": 1749700799999, "quote_volume": 248932.8445, "trades": 1928, "taker_buy_base": 2916819.0, "taker_buy_quote": 113485.62065 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.03849, "high": 0.03865, "low": 0.03823, "close": 0.03838, "volume": 6085723.0, "close_time": 1749715199999, "quote_volume": 233990.07612, "trades": 2300, "taker_buy_base": 3309314.0, "taker_buy_quote": 127236.09574 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.03838, "high": 0.03842, "low": 0.03772, "close": 0.03776, "volume": 12482442.0, "close_time": 1749729599999, "quote_volume": 475946.23824, "trades": 3858, "taker_buy_base": 6518483.0, "taker_buy_quote": 248584.67754 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.03777, "high": 0.03863, "low": 0.03772, "close": 0.0378, "volume": 7622196.0, "close_time": 1749743999999, "quote_volume": 291556.54268, "trades": 2593, "taker_buy_base": 3395865.0, "taker_buy_quote": 129755.27489 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0378, "high": 0.03857, "low": 0.03742, "close": 0.03759, "volume": 6691631.0, "close_time": 1749758399999, "quote_volume": 253986.19342, "trades": 2932, "taker_buy_base": 2992835.0, "taker_buy_quote": 113671.26053 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.03756, "high": 0.0377, "low": 0.03705, "close": 0.03727, "volume": 12026898.0, "close_time": 1749772799999, "quote_volume": 449022.19946, "trades": 4439, "taker_buy_base": 5382013.0, "taker_buy_quote": 200945.58857 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.03726, "high": 0.03726, "low": 0.03463, "close": 0.03606, "volume": 38452974.0, "close_time": 1749787199999, "quote_volume": 1369612.30968, "trades": 12716, "taker_buy_base": 17757160.0, "taker_buy_quote": 632524.5935 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.03602, "high": 0.03631, "low": 0.03549, "close": 0.03592, "volume": 16987879.0, "close_time": 1749801599999, "quote_volume": 609615.5927, "trades": 4053, "taker_buy_base": 8679050.0, "taker_buy_quote": 311650.6489 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.03592, "high": 0.03619, "low": 0.03556, "close": 0.03603, "volume": 18868189.0, "close_time": 1749815999999, "quote_volume": 676246.65194, "trades": 6237, "taker_buy_base": 7823088.0, "taker_buy_quote": 280245.99324 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.03604, "high": 0.03622, "low": 0.03536, "close": 0.03605, "volume": 13371631.0, "close_time": 1749830399999, "quote_volume": 478182.8812, "trades": 6915, "taker_buy_base": 4310371.0, "taker_buy_quote": 154316.15844 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.03606, "high": 0.03644, "low": 0.03584, "close": 0.03601, "volume": 8076220.0, "close_time": 1749844799999, "quote_volume": 291921.08215, "trades": 3123, "taker_buy_base": 4859172.0, "taker_buy_quote": 175679.6741 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.03601, "high": 0.03661, "low": 0.03599, "close": 0.03658, "volume": 4028892.0, "close_time": 1749859199999, "quote_volume": 146614.81795, "trades": 1641, "taker_buy_base": 2412027.0, "taker_buy_quote": 87748.72619 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.03658, "high": 0.03665, "low": 0.03618, "close": 0.03629, "volume": 8908101.0, "close_time": 1749873599999, "quote_volume": 324235.43009, "trades": 3386, "taker_buy_base": 3141010.0, "taker_buy_quote": 114341.38667 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0363, "high": 0.03645, "low": 0.03605, "close": 0.0363, "volume": 5839989.0, "close_time": 1749887999999, "quote_volume": 211977.91321, "trades": 2519, "taker_buy_base": 2273502.0, "taker_buy_quote": 82557.48826 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.03631, "high": 0.03665, "low": 0.03615, "close": 0.03655, "volume": 3373588.0, "close_time": 1749902399999, "quote_volume": 122822.69937, "trades": 900, "taker_buy_base": 2021437.0, "taker_buy_quote": 73633.8193 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.03654, "high": 0.03686, "low": 0.03614, "close": 0.03635, "volume": 3432874.0, "close_time": 1749916799999, "quote_volume": 125400.99209, "trades": 1194, "taker_buy_base": 1477728.0, "taker_buy_quote": 54047.58133 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.03634, "high": 0.03639, "low": 0.03576, "close": 0.03578, "volume": 6111552.0, "close_time": 1749931199999, "quote_volume": 220113.00952, "trades": 1787, "taker_buy_base": 2285862.0, "taker_buy_quote": 82382.88531 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.03579, "high": 0.03642, "low": 0.03553, "close": 0.03635, "volume": 3942325.0, "close_time": 1749945599999, "quote_volume": 142029.02564, "trades": 1564, "taker_buy_base": 1833712.0, "taker_buy_quote": 66065.94671 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.03634, "high": 0.03661, "low": 0.03631, "close": 0.03649, "volume": 3592189.0, "close_time": 1749959999999, "quote_volume": 131076.96536, "trades": 1324, "taker_buy_base": 1578416.0, "taker_buy_quote": 57585.73758 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0365, "high": 0.0367, "low": 0.03617, "close": 0.03627, "volume": 3988999.0, "close_time": 1749974399999, "quote_volume": 145320.38278, "trades": 1739, "taker_buy_base": 1860548.0, "taker_buy_quote": 67805.27475 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.03627, "high": 0.03627, "low": 0.03597, "close": 0.03618, "volume": 8088063.0, "close_time": 1749988799999, "quote_volume": 291998.53328, "trades": 2557, "taker_buy_base": 3750597.0, "taker_buy_quote": 135402.00553 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.03617, "high": 0.03664, "low": 0.03611, "close": 0.03639, "volume": 6014291.0, "close_time": 1750003199999, "quote_volume": 218489.07666, "trades": 2045, "taker_buy_base": 3211435.0, "taker_buy_quote": 116615.39535 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.03639, "high": 0.03646, "low": 0.03593, "close": 0.03602, "volume": 3454193.0, "close_time": 1750017599999, "quote_volume": 124997.43716, "trades": 1656, "taker_buy_base": 1219809.0, "taker_buy_quote": 44158.6743 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.03603, "high": 0.03632, "low": 0.03557, "close": 0.03625, "volume": 5951604.0, "close_time": 1750031999999, "quote_volume": 213820.29907, "trades": 2021, "taker_buy_base": 3020644.0, "taker_buy_quote": 108598.08421 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.03626, "high": 0.03669, "low": 0.03591, "close": 0.03639, "volume": 4399208.0, "close_time": 1750046399999, "quote_volume": 159728.5592, "trades": 1509, "taker_buy_base": 2167821.0, "taker_buy_quote": 78705.74361 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.03639, "high": 0.03692, "low": 0.03637, "close": 0.03691, "volume": 16618007.0, "close_time": 1750060799999, "quote_volume": 611008.61343, "trades": 2987, "taker_buy_base": 12145094.0, "taker_buy_quote": 446701.64488 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.03693, "high": 0.03733, "low": 0.03685, "close": 0.03726, "volume": 11447297.0, "close_time": 1750075199999, "quote_volume": 424329.91609, "trades": 2363, "taker_buy_base": 4562219.0, "taker_buy_quote": 169158.5721 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.03725, "high": 0.0376, "low": 0.03709, "close": 0.03745, "volume": 6628882.0, "close_time": 1750089599999, "quote_volume": 247770.33474, "trades": 1900, "taker_buy_base": 3552259.0, "taker_buy_quote": 132808.58419 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.03746, "high": 0.0377, "low": 0.03737, "close": 0.03763, "volume": 5535906.0, "close_time": 1750103999999, "quote_volume": 207741.04228, "trades": 1411, "taker_buy_base": 1925723.0, "taker_buy_quote": 72307.00029 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.03764, "high": 0.03787, "low": 0.03657, "close": 0.03668, "volume": 9095178.0, "close_time": 1750118399999, "quote_volume": 339384.34862, "trades": 2850, "taker_buy_base": 3585703.0, "taker_buy_quote": 134077.07406 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.03668, "high": 0.03727, "low": 0.03605, "close": 0.037, "volume": 8769420.0, "close_time": 1750132799999, "quote_volume": 321512.30056, "trades": 3593, "taker_buy_base": 2933824.0, "taker_buy_quote": 107583.24854 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.03702, "high": 0.03709, "low": 0.0363, "close": 0.03631, "volume": 4481765.0, "close_time": 1750147199999, "quote_volume": 163922.08016, "trades": 1555, "taker_buy_base": 1654398.0, "taker_buy_quote": 60495.59659 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.03631, "high": 0.03636, "low": 0.03586, "close": 0.03606, "volume": 6715985.0, "close_time": 1750161599999, "quote_volume": 242660.10504, "trades": 2006, "taker_buy_base": 3021026.0, "taker_buy_quote": 109199.56427 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.03605, "high": 0.03638, "low": 0.0353, "close": 0.03554, "volume": 10744225.0, "close_time": 1750175999999, "quote_volume": 384780.60193, "trades": 3045, "taker_buy_base": 4986242.0, "taker_buy_quote": 178569.37145 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.03555, "high": 0.0359, "low": 0.03484, "close": 0.03565, "volume": 12968056.0, "close_time": 1750190399999, "quote_volume": 457011.70981, "trades": 3926, "taker_buy_base": 6882410.0, "taker_buy_quote": 242612.98219 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.03565, "high": 0.0357, "low": 0.03501, "close": 0.03523, "volume": 5901825.0, "close_time": 1750204799999, "quote_volume": 208295.17645, "trades": 1851, "taker_buy_base": 2418335.0, "taker_buy_quote": 85368.02499 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03523, "high": 0.03561, "low": 0.03517, "close": 0.03535, "volume": 5128621.0, "close_time": 1750219199999, "quote_volume": 181317.02562, "trades": 2070, "taker_buy_base": 2608673.0, "taker_buy_quote": 92236.64011 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.03536, "high": 0.03563, "low": 0.03524, "close": 0.03544, "volume": 3183761.0, "close_time": 1750233599999, "quote_volume": 112805.04542, "trades": 1288, "taker_buy_base": 1626243.0, "taker_buy_quote": 57638.48804 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.03543, "high": 0.03557, "low": 0.03469, "close": 0.03502, "volume": 8475365.0, "close_time": 1750247999999, "quote_volume": 297029.31142, "trades": 2705, "taker_buy_base": 4472256.0, "taker_buy_quote": 156744.26592 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.03501, "high": 0.03525, "low": 0.0343, "close": 0.03501, "volume": 11361797.0, "close_time": 1750262399999, "quote_volume": 395374.7207, "trades": 5041, "taker_buy_base": 7021610.0, "taker_buy_quote": 244230.78461 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.03501, "high": 0.0353, "low": 0.03451, "close": 0.03461, "volume": 11037370.0, "close_time": 1750276799999, "quote_volume": 384442.02755, "trades": 4359, "taker_buy_base": 4985306.0, "taker_buy_quote": 173818.65251 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.03465, "high": 0.0356, "low": 0.0346, "close": 0.03531, "volume": 6233973.0, "close_time": 1750291199999, "quote_volume": 219402.10098, "trades": 1967, "taker_buy_base": 2637949.0, "taker_buy_quote": 92751.13337 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0353, "high": 0.03563, "low": 0.03505, "close": 0.03539, "volume": 3808370.0, "close_time": 1750305599999, "quote_volume": 134363.70066, "trades": 1155, "taker_buy_base": 1385339.0, "taker_buy_quote": 48897.38161 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0354, "high": 0.0355, "low": 0.03497, "close": 0.03498, "volume": 6169171.0, "close_time": 1750319999999, "quote_volume": 216746.49831, "trades": 1168, "taker_buy_base": 2605699.0, "taker_buy_quote": 91513.01879 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.035, "high": 0.03527, "low": 0.035, "close": 0.03505, "volume": 3934292.0, "close_time": 1750334399999, "quote_volume": 138238.8067, "trades": 1078, "taker_buy_base": 1929776.0, "taker_buy_quote": 67809.61794 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.03502, "high": 0.03513, "low": 0.03468, "close": 0.03479, "volume": 4597389.0, "close_time": 1750348799999, "quote_volume": 160583.66441, "trades": 1092, "taker_buy_base": 1940186.0, "taker_buy_quote": 67769.86349 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.03479, "high": 0.03519, "low": 0.03443, "close": 0.03496, "volume": 5086228.0, "close_time": 1750363199999, "quote_volume": 176997.1192, "trades": 1496, "taker_buy_base": 2059272.0, "taker_buy_quote": 71672.0116 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.03494, "high": 0.03519, "low": 0.03479, "close": 0.03515, "volume": 1698971.0, "close_time": 1750377599999, "quote_volume": 59483.65097, "trades": 726, "taker_buy_base": 768164.0, "taker_buy_quote": 26900.89136 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.03516, "high": 0.03544, "low": 0.03509, "close": 0.03517, "volume": 2420163.0, "close_time": 1750391999999, "quote_volume": 85376.38683, "trades": 744, "taker_buy_base": 1269908.0, "taker_buy_quote": 44801.48141 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.03517, "high": 0.03563, "low": 0.03481, "close": 0.03559, "volume": 2994721.0, "close_time": 1750406399999, "quote_volume": 105424.11182, "trades": 1086, "taker_buy_base": 1581964.0, "taker_buy_quote": 55726.14533 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0356, "high": 0.03581, "low": 0.03544, "close": 0.03581, "volume": 4415454.0, "close_time": 1750420799999, "quote_volume": 157182.4059, "trades": 1145, "taker_buy_base": 2572666.0, "taker_buy_quote": 91524.86037 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.03581, "high": 0.03596, "low": 0.03501, "close": 0.0351, "volume": 7712322.0, "close_time": 1750435199999, "quote_volume": 274771.13969, "trades": 1882, "taker_buy_base": 3207207.0, "taker_buy_quote": 114208.83175 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.03509, "high": 0.0351, "low": 0.0335, "close": 0.03437, "volume": 14825408.0, "close_time": 1750449599999, "quote_volume": 506878.901, "trades": 4024, "taker_buy_base": 6797918.0, "taker_buy_quote": 232391.0675 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.03436, "high": 0.03482, "low": 0.03402, "close": 0.03436, "volume": 4504823.0, "close_time": 1750463999999, "quote_volume": 154785.42354, "trades": 1329, "taker_buy_base": 2406730.0, "taker_buy_quote": 82688.913 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03436, "high": 0.03479, "low": 0.03428, "close": 0.03474, "volume": 1897463.0, "close_time": 1750478399999, "quote_volume": 65623.65663, "trades": 756, "taker_buy_base": 858013.0, "taker_buy_quote": 29689.04844 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.03474, "high": 0.03492, "low": 0.03468, "close": 0.03478, "volume": 2624315.0, "close_time": 1750492799999, "quote_volume": 91330.80056, "trades": 841, "taker_buy_base": 1189170.0, "taker_buy_quote": 41388.81948 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.03477, "high": 0.03488, "low": 0.03459, "close": 0.03459, "volume": 3203382.0, "close_time": 1750507199999, "quote_volume": 111266.59904, "trades": 1197, "taker_buy_base": 1627946.0, "taker_buy_quote": 56574.92154 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.03461, "high": 0.0347, "low": 0.03386, "close": 0.0341, "volume": 6230200.0, "close_time": 1750521599999, "quote_volume": 213305.0398, "trades": 1585, "taker_buy_base": 3224689.0, "taker_buy_quote": 110453.42702 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.03411, "high": 0.03424, "low": 0.03336, "close": 0.03336, "volume": 9550335.0, "close_time": 1750535999999, "quote_volume": 322833.84646, "trades": 2383, "taker_buy_base": 4027258.0, "taker_buy_quote": 136104.95269 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.03334, "high": 0.03374, "low": 0.03196, "close": 0.03291, "volume": 18529314.0, "close_time": 1750550399999, "quote_volume": 606669.31509, "trades": 6048, "taker_buy_base": 9094519.0, "taker_buy_quote": 298153.55473 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.03292, "high": 0.03316, "low": 0.0322, "close": 0.03243, "volume": 8100332.0, "close_time": 1750564799999, "quote_volume": 264831.82999, "trades": 2181, "taker_buy_base": 4372746.0, "taker_buy_quote": 143030.5556 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.03244, "high": 0.03292, "low": 0.03232, "close": 0.03271, "volume": 8037119.0, "close_time": 1750579199999, "quote_volume": 262796.90689, "trades": 2019, "taker_buy_base": 3831885.0, "taker_buy_quote": 125319.86004 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.03271, "high": 0.03278, "low": 0.03208, "close": 0.0326, "volume": 9551223.0, "close_time": 1750593599999, "quote_volume": 310020.97451, "trades": 4254, "taker_buy_base": 4196679.0, "taker_buy_quote": 136271.47566 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.0326, "high": 0.03279, "low": 0.03121, "close": 0.03157, "volume": 25286525.0, "close_time": 1750607999999, "quote_volume": 803440.58487, "trades": 7341, "taker_buy_base": 10379895.0, "taker_buy_quote": 329954.99562 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.03159, "high": 0.03187, "low": 0.03131, "close": 0.03149, "volume": 8146975.0, "close_time": 1750622399999, "quote_volume": 257373.80335, "trades": 2455, "taker_buy_base": 4109526.0, "taker_buy_quote": 129831.55573 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.03151, "high": 0.03231, "low": 0.0306, "close": 0.03225, "volume": 11772151.0, "close_time": 1750636799999, "quote_volume": 369780.47105, "trades": 3338, "taker_buy_base": 5060854.0, "taker_buy_quote": 159569.25681 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.03226, "high": 0.03252, "low": 0.03207, "close": 0.03233, "volume": 2664654.0, "close_time": 1750651199999, "quote_volume": 86146.2969, "trades": 1070, "taker_buy_base": 1420907.0, "taker_buy_quote": 45941.39179 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0323, "high": 0.03305, "low": 0.03228, "close": 0.03278, "volume": 4729381.0, "close_time": 1750665599999, "quote_volume": 154465.37918, "trades": 1597, "taker_buy_base": 2572916.0, "taker_buy_quote": 84064.61632 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.03279, "high": 0.03285, "low": 0.03247, "close": 0.03267, "volume": 5637802.0, "close_time": 1750679999999, "quote_volume": 184390.95399, "trades": 1491, "taker_buy_base": 2312166.0, "taker_buy_quote": 75602.23056 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.03267, "high": 0.0335, "low": 0.03251, "close": 0.03281, "volume": 7852786.0, "close_time": 1750694399999, "quote_volume": 259878.35648, "trades": 2327, "taker_buy_base": 3430382.0, "taker_buy_quote": 113526.02969 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.03283, "high": 0.03396, "low": 0.03219, "close": 0.03391, "volume": 10351501.0, "close_time": 1750708799999, "quote_volume": 343721.41363, "trades": 2974, "taker_buy_base": 5629780.0, "taker_buy_quote": 187031.45287 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.03391, "high": 0.0352, "low": 0.03383, "close": 0.03513, "volume": 13176912.0, "close_time": 1750723199999, "quote_volume": 458065.50652, "trades": 4738, "taker_buy_base": 6378675.0, "taker_buy_quote": 221752.82575 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.03515, "high": 0.03526, "low": 0.03502, "close": 0.03508, "volume": 5696518.0, "close_time": 1750737599999, "quote_volume": 200145.41586, "trades": 2017, "taker_buy_base": 2387510.0, "taker_buy_quote": 83894.52853 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.03508, "high": 0.03582, "low": 0.035, "close": 0.03536, "volume": 7513384.0, "close_time": 1750751999999, "quote_volume": 266680.10243, "trades": 2616, "taker_buy_base": 3684725.0, "taker_buy_quote": 130769.12422 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.03535, "high": 0.0356, "low": 0.03507, "close": 0.03524, "volume": 10741993.0, "close_time": 1750766399999, "quote_volume": 379880.22349, "trades": 2823, "taker_buy_base": 6197519.0, "taker_buy_quote": 219216.55823 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.03524, "high": 0.03542, "low": 0.03508, "close": 0.03522, "volume": 8576991.0, "close_time": 1750780799999, "quote_volume": 302323.58289, "trades": 2614, "taker_buy_base": 4104025.0, "taker_buy_quote": 144672.0015 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.03522, "high": 0.03581, "low": 0.03509, "close": 0.03532, "volume": 6726236.0, "close_time": 1750795199999, "quote_volume": 238486.71603, "trades": 2182, "taker_buy_base": 2955681.0, "taker_buy_quote": 104875.42423 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.03531, "high": 0.0357, "low": 0.03527, "close": 0.03568, "volume": 3324384.0, "close_time": 1750809599999, "quote_volume": 117947.51758, "trades": 994, "taker_buy_base": 1921602.0, "taker_buy_quote": 68199.75386 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03569, "high": 0.03592, "low": 0.03543, "close": 0.03576, "volume": 5123437.0, "close_time": 1750823999999, "quote_volume": 182990.73661, "trades": 1390, "taker_buy_base": 2667707.0, "taker_buy_quote": 95300.78809 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.03578, "high": 0.03641, "low": 0.03559, "close": 0.03615, "volume": 12786522.0, "close_time": 1750838399999, "quote_volume": 461514.49787, "trades": 3019, "taker_buy_base": 5530725.0, "taker_buy_quote": 199530.26952 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.03615, "high": 0.03638, "low": 0.03541, "close": 0.03573, "volume": 9952788.0, "close_time": 1750852799999, "quote_volume": 357047.01873, "trades": 2641, "taker_buy_base": 4565024.0, "taker_buy_quote": 164067.61268 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.03575, "high": 0.03625, "low": 0.03504, "close": 0.03507, "volume": 12942165.0, "close_time": 1750867199999, "quote_volume": 462860.65263, "trades": 3740, "taker_buy_base": 6831864.0, "taker_buy_quote": 244687.61121 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.03507, "high": 0.03536, "low": 0.03488, "close": 0.03528, "volume": 5331032.0, "close_time": 1750881599999, "quote_volume": 187227.23407, "trades": 1816, "taker_buy_base": 3130954.0, "taker_buy_quote": 110027.96269 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.03528, "high": 0.03582, "low": 0.0352, "close": 0.03581, "volume": 13401863.0, "close_time": 1750895999999, "quote_volume": 477913.94378, "trades": 3480, "taker_buy_base": 6845272.0, "taker_buy_quote": 244037.41383 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03582, "high": 0.03768, "low": 0.03581, "close": 0.03625, "volume": 81671982.0, "close_time": 1750910399999, "quote_volume": 3007622.3006, "trades": 25399, "taker_buy_base": 38288364.0, "taker_buy_quote": 1406791.32252 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.03625, "high": 0.03628, "low": 0.03548, "close": 0.03549, "volume": 11528196.0, "close_time": 1750924799999, "quote_volume": 412353.99105, "trades": 3380, "taker_buy_base": 5700926.0, "taker_buy_quote": 203965.33489 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.03549, "high": 0.03557, "low": 0.035, "close": 0.035, "volume": 8482631.0, "close_time": 1750939199999, "quote_volume": 298898.88201, "trades": 2184, "taker_buy_base": 4052962.0, "taker_buy_quote": 142906.85992 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.03502, "high": 0.03505, "low": 0.03405, "close": 0.03431, "volume": 14530845.0, "close_time": 1750953599999, "quote_volume": 501263.9819, "trades": 3928, "taker_buy_base": 7849216.0, "taker_buy_quote": 271152.4029 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.03428, "high": 0.03439, "low": 0.03391, "close": 0.03428, "volume": 6785551.0, "close_time": 1750967999999, "quote_volume": 231628.20075, "trades": 1814, "taker_buy_base": 3720210.0, "taker_buy_quote": 126972.33567 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.03427, "high": 0.03476, "low": 0.03398, "close": 0.03405, "volume": 5163129.0, "close_time": 1750982399999, "quote_volume": 176745.43074, "trades": 2115, "taker_buy_base": 2472169.0, "taker_buy_quote": 84637.11531 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.03406, "high": 0.03465, "low": 0.0335, "close": 0.03458, "volume": 10643144.0, "close_time": 1750996799999, "quote_volume": 363967.6789, "trades": 3250, "taker_buy_base": 3846080.0, "taker_buy_quote": 131461.08047 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.03458, "high": 0.03471, "low": 0.03432, "close": 0.03436, "volume": 6170830.0, "close_time": 1751011199999, "quote_volume": 212657.50516, "trades": 2206, "taker_buy_base": 3114998.0, "taker_buy_quote": 107375.56381 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.03436, "high": 0.03463, "low": 0.03421, "close": 0.03451, "volume": 4983134.0, "close_time": 1751025599999, "quote_volume": 171547.04391, "trades": 2118, "taker_buy_base": 3009263.0, "taker_buy_quote": 103642.12972 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.03449, "high": 0.03472, "low": 0.03412, "close": 0.03463, "volume": 4070170.0, "close_time": 1751039999999, "quote_volume": 140040.86372, "trades": 2056, "taker_buy_base": 2392979.0, "taker_buy_quote": 82323.97721 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.03464, "high": 0.03514, "low": 0.03399, "close": 0.0341, "volume": 7500393.0, "close_time": 1751054399999, "quote_volume": 258959.70951, "trades": 3149, "taker_buy_base": 3984288.0, "taker_buy_quote": 137691.37771 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0341, "high": 0.03467, "low": 0.03406, "close": 0.03465, "volume": 2630562.0, "close_time": 1751068799999, "quote_volume": 90535.65781, "trades": 1360, "taker_buy_base": 1598571.0, "taker_buy_quote": 55019.38837 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03466, "high": 0.03491, "low": 0.03453, "close": 0.03484, "volume": 2700672.0, "close_time": 1751083199999, "quote_volume": 93772.04859, "trades": 1223, "taker_buy_base": 1345532.0, "taker_buy_quote": 46715.97543 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.03483, "high": 0.035, "low": 0.03476, "close": 0.03498, "volume": 2122391.0, "close_time": 1751097599999, "quote_volume": 74036.1733, "trades": 1034, "taker_buy_base": 927609.0, "taker_buy_quote": 32360.49858 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.03498, "high": 0.03509, "low": 0.03484, "close": 0.03484, "volume": 2808812.0, "close_time": 1751111999999, "quote_volume": 98207.44002, "trades": 996, "taker_buy_base": 1418937.0, "taker_buy_quote": 49638.83585 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.03485, "high": 0.03506, "low": 0.03474, "close": 0.03503, "volume": 2031717.0, "close_time": 1751126399999, "quote_volume": 70803.54821, "trades": 904, "taker_buy_base": 1216379.0, "taker_buy_quote": 42406.64428 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.03504, "high": 0.03544, "low": 0.03496, "close": 0.03514, "volume": 4948429.0, "close_time": 1751140799999, "quote_volume": 174341.64336, "trades": 2023, "taker_buy_base": 2477980.0, "taker_buy_quote": 87289.13662 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.03515, "high": 0.03549, "low": 0.03509, "close": 0.03532, "volume": 3923100.0, "close_time": 1751155199999, "quote_volume": 138402.50915, "trades": 1241, "taker_buy_base": 2360384.0, "taker_buy_quote": 83267.33373 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.03533, "high": 0.0356, "low": 0.03512, "close": 0.0352, "volume": 4571446.0, "close_time": 1751169599999, "quote_volume": 161802.53154, "trades": 1584, "taker_buy_base": 2899473.0, "taker_buy_quote": 102650.53281 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.03521, "high": 0.0354, "low": 0.03517, "close": 0.03531, "volume": 3937655.0, "close_time": 1751183999999, "quote_volume": 138911.42889, "trades": 1378, "taker_buy_base": 1950233.0, "taker_buy_quote": 68803.57324 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.03531, "high": 0.03555, "low": 0.03528, "close": 0.03546, "volume": 4431073.0, "close_time": 1751198399999, "quote_volume": 156913.44033, "trades": 2354, "taker_buy_base": 2919532.0, "taker_buy_quote": 103389.66221 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.03544, "high": 0.03562, "low": 0.03512, "close": 0.03522, "volume": 4470679.0, "close_time": 1751212799999, "quote_volume": 157921.38993, "trades": 1489, "taker_buy_base": 1863874.0, "taker_buy_quote": 65969.34055 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.03523, "high": 0.03549, "low": 0.03516, "close": 0.03546, "volume": 2904641.0, "close_time": 1751227199999, "quote_volume": 102626.6849, "trades": 1059, "taker_buy_base": 1728059.0, "taker_buy_quote": 61060.93798 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.03546, "high": 0.03691, "low": 0.03523, "close": 0.0366, "volume": 7860367.0, "close_time": 1751241599999, "quote_volume": 285334.24051, "trades": 3463, "taker_buy_base": 4014843.0, "taker_buy_quote": 145816.62737 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03659, "high": 0.03674, "low": 0.03586, "close": 0.03598, "volume": 7613984.0, "close_time": 1751255999999, "quote_volume": 275652.90775, "trades": 2880, "taker_buy_base": 4047970.0, "taker_buy_quote": 146187.17008 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.03598, "high": 0.03613, "low": 0.03546, "close": 0.03587, "volume": 6483630.0, "close_time": 1751270399999, "quote_volume": 232340.89919, "trades": 2640, "taker_buy_base": 3016758.0, "taker_buy_quote": 108125.92444 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.03587, "high": 0.036, "low": 0.03541, "close": 0.03549, "volume": 6256791.0, "close_time": 1751284799999, "quote_volume": 222952.22218, "trades": 1980, "taker_buy_base": 3170815.0, "taker_buy_quote": 113029.93965 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0355, "high": 0.03568, "low": 0.03478, "close": 0.03513, "volume": 10199853.0, "close_time": 1751299199999, "quote_volume": 358698.64059, "trades": 3051, "taker_buy_base": 3762175.0, "taker_buy_quote": 132196.59013 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.03514, "high": 0.03559, "low": 0.03499, "close": 0.03557, "volume": 3331855.0, "close_time": 1751313599999, "quote_volume": 117347.36552, "trades": 1123, "taker_buy_base": 1521421.0, "taker_buy_quote": 53608.1513 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.03555, "high": 0.03564, "low": 0.03509, "close": 0.03521, "volume": 4486579.0, "close_time": 1751327999999, "quote_volume": 158327.94283, "trades": 1483, "taker_buy_base": 2555774.0, "taker_buy_quote": 90114.60562 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0352, "high": 0.0354, "low": 0.03484, "close": 0.03502, "volume": 5779838.0, "close_time": 1751342399999, "quote_volume": 202560.55333, "trades": 1957, "taker_buy_base": 3052984.0, "taker_buy_quote": 107023.34085 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.035, "high": 0.03501, "low": 0.03434, "close": 0.03465, "volume": 5668249.0, "close_time": 1751356799999, "quote_volume": 196264.20571, "trades": 1423, "taker_buy_base": 3061822.0, "taker_buy_quote": 106071.21163 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.03464, "high": 0.03464, "low": 0.03415, "close": 0.03422, "volume": 7122229.0, "close_time": 1751371199999, "quote_volume": 245301.23924, "trades": 1669, "taker_buy_base": 3366988.0, "taker_buy_quote": 115926.32972 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.03419, "high": 0.03443, "low": 0.03395, "close": 0.03423, "volume": 6400244.0, "close_time": 1751385599999, "quote_volume": 218552.96189, "trades": 1835, "taker_buy_base": 2969245.0, "taker_buy_quote": 101393.75507 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0342, "high": 0.0343, "low": 0.03382, "close": 0.03391, "volume": 4385009.0, "close_time": 1751399999999, "quote_volume": 149394.02362, "trades": 1670, "taker_buy_base": 1791015.0, "taker_buy_quote": 61029.40719 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.03391, "high": 0.03417, "low": 0.03373, "close": 0.03387, "volume": 2486168.0, "close_time": 1751414399999, "quote_volume": 84312.83095, "trades": 1082, "taker_buy_base": 1131350.0, "taker_buy_quote": 38376.04794 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.03391, "high": 0.03404, "low": 0.03347, "close": 0.0339, "volume": 2755441.0, "close_time": 1751428799999, "quote_volume": 93017.89263, "trades": 1096, "taker_buy_base": 1244585.0, "taker_buy_quote": 42041.42828 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.03389, "high": 0.03457, "low": 0.03387, "close": 0.03448, "volume": 4359098.0, "close_time": 1751443199999, "quote_volume": 149798.25611, "trades": 1677, "taker_buy_base": 2030945.0, "taker_buy_quote": 69745.99833 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.03448, "high": 0.03468, "low": 0.03434, "close": 0.03451, "volume": 3677852.0, "close_time": 1751457599999, "quote_volume": 126790.14853, "trades": 970, "taker_buy_base": 1498947.0, "taker_buy_quote": 51685.80511 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.03451, "high": 0.03558, "low": 0.03441, "close": 0.03556, "volume": 8010886.0, "close_time": 1751471999999, "quote_volume": 280950.34558, "trades": 1863, "taker_buy_base": 4739332.0, "taker_buy_quote": 166207.39893 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.03559, "high": 0.03705, "low": 0.03559, "close": 0.0369, "volume": 17073764.0, "close_time": 1751486399999, "quote_volume": 624862.97948, "trades": 7684, "taker_buy_base": 8161439.0, "taker_buy_quote": 298368.86328 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0369, "high": 0.03713, "low": 0.03643, "close": 0.03651, "volume": 7703605.0, "close_time": 1751500799999, "quote_volume": 284105.18143, "trades": 4006, "taker_buy_base": 2955736.0, "taker_buy_quote": 109116.8146 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.03651, "high": 0.03691, "low": 0.03651, "close": 0.03663, "volume": 4247291.0, "close_time": 1751515199999, "quote_volume": 155742.11925, "trades": 2209, "taker_buy_base": 1349588.0, "taker_buy_quote": 49521.65121 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.03663, "high": 0.03727, "low": 0.03658, "close": 0.03716, "volume": 9408127.0, "close_time": 1751529599999, "quote_volume": 348664.97687, "trades": 3504, "taker_buy_base": 5896496.0, "taker_buy_quote": 218586.8669 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.03716, "high": 0.03718, "low": 0.0367, "close": 0.03684, "volume": 7142748.0, "close_time": 1751543999999, "quote_volume": 263944.44122, "trades": 3777, "taker_buy_base": 2636922.0, "taker_buy_quote": 97287.69424 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.03684, "high": 0.0372, "low": 0.03614, "close": 0.03623, "volume": 10007927.0, "close_time": 1751558399999, "quote_volume": 367536.58693, "trades": 3733, "taker_buy_base": 4924399.0, "taker_buy_quote": 181221.24104 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.03625, "high": 0.03657, "low": 0.03619, "close": 0.03655, "volume": 3138710.0, "close_time": 1751572799999, "quote_volume": 114272.41445, "trades": 937, "taker_buy_base": 1731693.0, "taker_buy_quote": 63075.06924 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.03655, "high": 0.03683, "low": 0.03654, "close": 0.03663, "volume": 2159379.0, "close_time": 1751587199999, "quote_volume": 79162.49029, "trades": 776, "taker_buy_base": 1201855.0, "taker_buy_quote": 44054.17103 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.03664, "high": 0.03676, "low": 0.03607, "close": 0.03621, "volume": 6117000.0, "close_time": 1751601599999, "quote_volume": 222792.11329, "trades": 2898, "taker_buy_base": 3079299.0, "taker_buy_quote": 112143.42491 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.03621, "high": 0.03631, "low": 0.03566, "close": 0.03586, "volume": 13597444.0, "close_time": 1751615999999, "quote_volume": 487484.23701, "trades": 5183, "taker_buy_base": 8043811.0, "taker_buy_quote": 288264.76628 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.03586, "high": 0.03599, "low": 0.03547, "close": 0.03563, "volume": 67356670.0, "close_time": 1751630399999, "quote_volume": 2401524.84655, "trades": 15145, "taker_buy_base": 27835644.0, "taker_buy_quote": 991767.79053 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.03562, "high": 0.03571, "low": 0.03471, "close": 0.03517, "volume": 41291991.0, "close_time": 1751644799999, "quote_volume": 1456840.8123, "trades": 20864, "taker_buy_base": 19863893.0, "taker_buy_quote": 702437.31193 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.03518, "high": 0.03519, "low": 0.03423, "close": 0.0346, "volume": 38880787.0, "close_time": 1751659199999, "quote_volume": 1346443.33819, "trades": 15879, "taker_buy_base": 18999578.0, "taker_buy_quote": 659700.16541 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.03461, "high": 0.03501, "low": 0.0345, "close": 0.03491, "volume": 3295200.0, "close_time": 1751673599999, "quote_volume": 114496.93934, "trades": 954, "taker_buy_base": 1708950.0, "taker_buy_quote": 59371.17501 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0349, "high": 0.03507, "low": 0.03474, "close": 0.03491, "volume": 3622490.0, "close_time": 1751687999999, "quote_volume": 126440.78413, "trades": 885, "taker_buy_base": 2214947.0, "taker_buy_quote": 77326.21397 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.03492, "high": 0.03522, "low": 0.03477, "close": 0.03512, "volume": 3866990.0, "close_time": 1751702399999, "quote_volume": 135483.6948, "trades": 932, "taker_buy_base": 2233931.0, "taker_buy_quote": 78290.43466 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.03512, "high": 0.03517, "low": 0.03485, "close": 0.03498, "volume": 2356074.0, "close_time": 1751716799999, "quote_volume": 82548.50177, "trades": 688, "taker_buy_base": 1195849.0, "taker_buy_quote": 41879.84933 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.03499, "high": 0.03499, "low": 0.03471, "close": 0.03478, "volume": 2626805.0, "close_time": 1751731199999, "quote_volume": 91532.70219, "trades": 759, "taker_buy_base": 1453330.0, "taker_buy_quote": 50634.14597 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.03475, "high": 0.03481, "low": 0.03442, "close": 0.03471, "volume": 4239791.0, "close_time": 1751745599999, "quote_volume": 146724.4639, "trades": 1023, "taker_buy_base": 2174901.0, "taker_buy_quote": 75267.66158 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.0347, "high": 0.03515, "low": 0.03467, "close": 0.03509, "volume": 3230638.0, "close_time": 1751759999999, "quote_volume": 112954.82453, "trades": 803, "taker_buy_base": 2015221.0, "taker_buy_quote": 70487.36166 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0351, "high": 0.03517, "low": 0.03487, "close": 0.03494, "volume": 4230866.0, "close_time": 1751774399999, "quote_volume": 148102.84422, "trades": 1063, "taker_buy_base": 1855416.0, "taker_buy_quote": 64956.98986 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.03495, "high": 0.03511, "low": 0.0348, "close": 0.03503, "volume": 4487289.0, "close_time": 1751788799999, "quote_volume": 156800.13516, "trades": 1043, "taker_buy_base": 1761512.0, "taker_buy_quote": 61588.84533 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.03503, "high": 0.03524, "low": 0.03491, "close": 0.03508, "volume": 4849880.0, "close_time": 1751803199999, "quote_volume": 170211.11907, "trades": 1253, "taker_buy_base": 3025324.0, "taker_buy_quote": 106182.04232 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.03509, "high": 0.03583, "low": 0.03505, "close": 0.03558, "volume": 4802427.0, "close_time": 1751817599999, "quote_volume": 170233.79974, "trades": 1348, "taker_buy_base": 2566610.0, "taker_buy_quote": 90950.48012 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.03559, "high": 0.03588, "low": 0.03543, "close": 0.03567, "volume": 3307180.0, "close_time": 1751831999999, "quote_volume": 117993.03268, "trades": 1080, "taker_buy_base": 2121919.0, "taker_buy_quote": 75705.11308 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.03568, "high": 0.03627, "low": 0.03559, "close": 0.03571, "volume": 5258338.0, "close_time": 1751846399999, "quote_volume": 188860.24832, "trades": 1874, "taker_buy_base": 1723966.0, "taker_buy_quote": 61906.40771 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03572, "high": 0.03615, "low": 0.03565, "close": 0.03596, "volume": 4412867.0, "close_time": 1751860799999, "quote_volume": 158200.86686, "trades": 2171, "taker_buy_base": 3245176.0, "taker_buy_quote": 116345.44916 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.03594, "high": 0.03608, "low": 0.03566, "close": 0.03607, "volume": 3905414.0, "close_time": 1751875199999, "quote_volume": 140181.00183, "trades": 1784, "taker_buy_base": 2069964.0, "taker_buy_quote": 74287.42498 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.03607, "high": 0.03621, "low": 0.03551, "close": 0.03561, "volume": 6454308.0, "close_time": 1751889599999, "quote_volume": 231264.91759, "trades": 1962, "taker_buy_base": 3157041.0, "taker_buy_quote": 113129.9298 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.03561, "high": 0.03591, "low": 0.0353, "close": 0.0355, "volume": 3848790.0, "close_time": 1751903999999, "quote_volume": 136883.48388, "trades": 1322, "taker_buy_base": 1886622.0, "taker_buy_quote": 67116.74399 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0355, "high": 0.03556, "low": 0.035, "close": 0.03537, "volume": 4771183.0, "close_time": 1751918399999, "quote_volume": 168682.03737, "trades": 1524, "taker_buy_base": 2782213.0, "taker_buy_quote": 98405.60908 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.03534, "high": 0.03534, "low": 0.03486, "close": 0.03518, "volume": 4082739.0, "close_time": 1751932799999, "quote_volume": 143053.49675, "trades": 1341, "taker_buy_base": 1526187.0, "taker_buy_quote": 53495.8434 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.03518, "high": 0.03525, "low": 0.0346, "close": 0.03473, "volume": 4250686.0, "close_time": 1751947199999, "quote_volume": 148538.74738, "trades": 1398, "taker_buy_base": 2221709.0, "taker_buy_quote": 77700.39255 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.03474, "high": 0.03495, "low": 0.03464, "close": 0.0349, "volume": 3288817.0, "close_time": 1751961599999, "quote_volume": 114470.0733, "trades": 1173, "taker_buy_base": 1689210.0, "taker_buy_quote": 58771.16267 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0349, "high": 0.03538, "low": 0.03472, "close": 0.03528, "volume": 5568797.0, "close_time": 1751975999999, "quote_volume": 194805.18832, "trades": 1738, "taker_buy_base": 2935924.0, "taker_buy_quote": 102869.09321 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.03529, "high": 0.03549, "low": 0.03489, "close": 0.03502, "volume": 3227346.0, "close_time": 1751990399999, "quote_volume": 113631.75327, "trades": 1235, "taker_buy_base": 1825266.0, "taker_buy_quote": 64301.53073 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.03503, "high": 0.03591, "low": 0.03495, "close": 0.03579, "volume": 7096775.0, "close_time": 1752004799999, "quote_volume": 252977.41427, "trades": 2464, "taker_buy_base": 2660254.0, "taker_buy_quote": 94688.19567 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.03581, "high": 0.03595, "low": 0.03569, "close": 0.03585, "volume": 3785505.0, "close_time": 1752019199999, "quote_volume": 135467.48486, "trades": 986, "taker_buy_base": 1149099.0, "taker_buy_quote": 41169.71259 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03586, "high": 0.03591, "low": 0.03546, "close": 0.03569, "volume": 2051754.0, "close_time": 1752033599999, "quote_volume": 73268.66575, "trades": 793, "taker_buy_base": 1019594.0, "taker_buy_quote": 36405.41574 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.03569, "high": 0.03638, "low": 0.03549, "close": 0.03636, "volume": 6587223.0, "close_time": 1752047999999, "quote_volume": 237044.10206, "trades": 1793, "taker_buy_base": 3925487.0, "taker_buy_quote": 141430.76163 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.03635, "high": 0.03671, "low": 0.03619, "close": 0.0366, "volume": 11994628.0, "close_time": 1752062399999, "quote_volume": 436864.73903, "trades": 2737, "taker_buy_base": 5353738.0, "taker_buy_quote": 194927.75633 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0366, "high": 0.03687, "low": 0.03633, "close": 0.03657, "volume": 9831980.0, "close_time": 1752076799999, "quote_volume": 360519.04163, "trades": 2155, "taker_buy_base": 5068314.0, "taker_buy_quote": 185901.92154 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.03658, "high": 0.03756, "low": 0.03652, "close": 0.03754, "volume": 9766060.0, "close_time": 1752091199999, "quote_volume": 361601.70935, "trades": 2841, "taker_buy_base": 5044417.0, "taker_buy_quote": 186987.38634 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.03755, "high": 0.03805, "low": 0.03743, "close": 0.03775, "volume": 11459875.0, "close_time": 1752105599999, "quote_volume": 432128.91665, "trades": 3725, "taker_buy_base": 4603373.0, "taker_buy_quote": 173667.02665 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03776, "high": 0.03796, "low": 0.03754, "close": 0.03788, "volume": 4059405.0, "close_time": 1752119999999, "quote_volume": 153377.72506, "trades": 1518, "taker_buy_base": 1759778.0, "taker_buy_quote": 66505.88343 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.03788, "high": 0.03823, "low": 0.03757, "close": 0.03775, "volume": 7783190.0, "close_time": 1752134399999, "quote_volume": 294987.64638, "trades": 2264, "taker_buy_base": 4318416.0, "taker_buy_quote": 163862.78509 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.03777, "high": 0.03798, "low": 0.03753, "close": 0.03759, "volume": 12878198.0, "close_time": 1752148799999, "quote_volume": 485799.92756, "trades": 4203, "taker_buy_base": 2357753.0, "taker_buy_quote": 89032.13731 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.03762, "high": 0.03813, "low": 0.03732, "close": 0.03769, "volume": 19240113.0, "close_time": 1752163199999, "quote_volume": 726085.46217, "trades": 4408, "taker_buy_base": 8280762.0, "taker_buy_quote": 312916.89725 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.03772, "high": 0.03896, "low": 0.03772, "close": 0.03844, "volume": 17338208.0, "close_time": 1752177599999, "quote_volume": 666938.86237, "trades": 4176, "taker_buy_base": 10569342.0, "taker_buy_quote": 406922.7113 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.03844, "high": 0.04004, "low": 0.03843, "close": 0.03989, "volume": 19795889.0, "close_time": 1752191999999, "quote_volume": 780345.61165, "trades": 7215, "taker_buy_base": 8943635.0, "taker_buy_quote": 352274.16366 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.03991, "high": 0.04044, "low": 0.03919, "close": 0.04038, "volume": 15487691.0, "close_time": 1752206399999, "quote_volume": 616980.93328, "trades": 5248, "taker_buy_base": 5445134.0, "taker_buy_quote": 217003.52897 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.04033, "high": 0.0413, "low": 0.03996, "close": 0.04014, "volume": 15636147.0, "close_time": 1752220799999, "quote_volume": 634012.10772, "trades": 4982, "taker_buy_base": 7013490.0, "taker_buy_quote": 284680.452 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.04017, "high": 0.04092, "low": 0.04011, "close": 0.04044, "volume": 9570526.0, "close_time": 1752235199999, "quote_volume": 388414.93059, "trades": 3467, "taker_buy_base": 4446054.0, "taker_buy_quote": 180502.00151 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.04047, "high": 0.04141, "low": 0.04023, "close": 0.04038, "volume": 13932770.0, "close_time": 1752249599999, "quote_volume": 569192.69903, "trades": 6089, "taker_buy_base": 6804701.0, "taker_buy_quote": 277933.98855 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.04041, "high": 0.04134, "low": 0.04014, "close": 0.04123, "volume": 9019532.0, "close_time": 1752263999999, "quote_volume": 369325.32287, "trades": 3708, "taker_buy_base": 4154282.0, "taker_buy_quote": 170198.04178 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0412, "high": 0.04129, "low": 0.03925, "close": 0.0399, "volume": 8590594.0, "close_time": 1752278399999, "quote_volume": 344730.61359, "trades": 3897, "taker_buy_base": 3740367.0, "taker_buy_quote": 150001.48406 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0399, "high": 0.04042, "low": 0.03924, "close": 0.04029, "volume": 8056939.0, "close_time": 1752292799999, "quote_volume": 321545.52121, "trades": 3636, "taker_buy_base": 4544210.0, "taker_buy_quote": 181437.05218 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0403, "high": 0.04077, "low": 0.03946, "close": 0.04065, "volume": 7236342.0, "close_time": 1752307199999, "quote_volume": 290725.33283, "trades": 4592, "taker_buy_base": 4021500.0, "taker_buy_quote": 161512.10855 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.04066, "high": 0.04085, "low": 0.0402, "close": 0.04044, "volume": 8279570.0, "close_time": 1752321599999, "quote_volume": 335466.03406, "trades": 2652, "taker_buy_base": 3704219.0, "taker_buy_quote": 150305.27954 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.04044, "high": 0.04068, "low": 0.03864, "close": 0.03883, "volume": 17807514.0, "close_time": 1752335999999, "quote_volume": 705718.97303, "trades": 7083, "taker_buy_base": 8195052.0, "taker_buy_quote": 324999.34041 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.03885, "high": 0.03974, "low": 0.03873, "close": 0.03961, "volume": 4105556.0, "close_time": 1752350399999, "quote_volume": 161656.08031, "trades": 1731, "taker_buy_base": 2487150.0, "taker_buy_quote": 97886.43603 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.03963, "high": 0.03989, "low": 0.039, "close": 0.03981, "volume": 4542692.0, "close_time": 1752364799999, "quote_volume": 179304.6666, "trades": 2029, "taker_buy_base": 2914066.0, "taker_buy_quote": 115041.73413 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.03982, "high": 0.04006, "low": 0.03947, "close": 0.03975, "volume": 4162152.0, "close_time": 1752379199999, "quote_volume": 165585.45141, "trades": 2857, "taker_buy_base": 2396328.0, "taker_buy_quote": 95357.48788 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.03974, "high": 0.04065, "low": 0.03962, "close": 0.04048, "volume": 6099314.0, "close_time": 1752393599999, "quote_volume": 244911.61467, "trades": 3351, "taker_buy_base": 3336188.0, "taker_buy_quote": 133949.56062 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.04049, "high": 0.0406, "low": 0.04006, "close": 0.04045, "volume": 4608762.0, "close_time": 1752407999999, "quote_volume": 185785.82037, "trades": 2202, "taker_buy_base": 2330261.0, "taker_buy_quote": 93945.55316 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.04044, "high": 0.04168, "low": 0.04032, "close": 0.04127, "volume": 15075390.0, "close_time": 1752422399999, "quote_volume": 618166.27203, "trades": 6147, "taker_buy_base": 8492699.0, "taker_buy_quote": 348472.38558 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.04126, "high": 0.04132, "low": 0.0406, "close": 0.04099, "volume": 7765863.0, "close_time": 1752436799999, "quote_volume": 318737.4747, "trades": 4208, "taker_buy_base": 3698181.0, "taker_buy_quote": 151942.02659 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.04101, "high": 0.04128, "low": 0.04019, "close": 0.04071, "volume": 6675979.0, "close_time": 1752451199999, "quote_volume": 271910.20057, "trades": 3582, "taker_buy_base": 3035273.0, "taker_buy_quote": 123694.56892 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.04073, "high": 0.04194, "low": 0.04057, "close": 0.04169, "volume": 7968194.0, "close_time": 1752465599999, "quote_volume": 328631.76154, "trades": 4195, "taker_buy_base": 3510079.0, "taker_buy_quote": 145042.92657 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.04171, "high": 0.04224, "low": 0.04119, "close": 0.0418, "volume": 12898852.0, "close_time": 1752479999999, "quote_volume": 537166.474, "trades": 7282, "taker_buy_base": 4857232.0, "taker_buy_quote": 202647.70344 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.04177, "high": 0.04177, "low": 0.04104, "close": 0.04136, "volume": 23615232.0, "close_time": 1752494399999, "quote_volume": 979748.17969, "trades": 7111, "taker_buy_base": 6036958.0, "taker_buy_quote": 250132.61342 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.04134, "high": 0.04163, "low": 0.04021, "close": 0.04045, "volume": 17319823.0, "close_time": 1752508799999, "quote_volume": 712881.21601, "trades": 7091, "taker_buy_base": 6380417.0, "taker_buy_quote": 262425.59646 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.04047, "high": 0.04086, "low": 0.03995, "close": 0.04014, "volume": 7292899.0, "close_time": 1752523199999, "quote_volume": 294321.56084, "trades": 3603, "taker_buy_base": 3723509.0, "taker_buy_quote": 150324.57376 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.04014, "high": 0.04043, "low": 0.03964, "close": 0.04034, "volume": 7100690.0, "close_time": 1752537599999, "quote_volume": 285126.5497, "trades": 3318, "taker_buy_base": 3462724.0, "taker_buy_quote": 139228.40541 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.04033, "high": 0.04054, "low": 0.03866, "close": 0.03898, "volume": 13102927.0, "close_time": 1752551999999, "quote_volume": 517094.00711, "trades": 5522, "taker_buy_base": 6184620.0, "taker_buy_quote": 243899.12524 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.03898, "high": 0.03956, "low": 0.03863, "close": 0.03924, "volume": 5719296.0, "close_time": 1752566399999, "quote_volume": 224651.07552, "trades": 2806, "taker_buy_base": 3320929.0, "taker_buy_quote": 130535.3032 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.03921, "high": 0.03948, "low": 0.03892, "close": 0.03947, "volume": 5217351.0, "close_time": 1752580799999, "quote_volume": 204612.56085, "trades": 2481, "taker_buy_base": 2613272.0, "taker_buy_quote": 102508.60614 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.03947, "high": 0.0401, "low": 0.03898, "close": 0.03993, "volume": 11913530.0, "close_time": 1752595199999, "quote_volume": 471120.8717, "trades": 6661, "taker_buy_base": 6635224.0, "taker_buy_quote": 262285.2792 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.03994, "high": 0.04133, "low": 0.03994, "close": 0.04027, "volume": 14286040.0, "close_time": 1752609599999, "quote_volume": 580752.62762, "trades": 6515, "taker_buy_base": 7546369.0, "taker_buy_quote": 306835.72983 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.04031, "high": 0.04142, "low": 0.04004, "close": 0.04137, "volume": 6620378.0, "close_time": 1752623999999, "quote_volume": 270597.80795, "trades": 3011, "taker_buy_base": 2851824.0, "taker_buy_quote": 116580.19873 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.04137, "high": 0.0418, "low": 0.04063, "close": 0.04089, "volume": 8788645.0, "close_time": 1752638399999, "quote_volume": 362739.43998, "trades": 4243, "taker_buy_base": 3790444.0, "taker_buy_quote": 156725.88049 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.04091, "high": 0.04175, "low": 0.04069, "close": 0.04154, "volume": 20223528.0, "close_time": 1752652799999, "quote_volume": 837149.25639, "trades": 6333, "taker_buy_base": 8782933.0, "taker_buy_quote": 363672.83235 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.04156, "high": 0.04156, "low": 0.04091, "close": 0.04111, "volume": 9191647.0, "close_time": 1752667199999, "quote_volume": 379118.04472, "trades": 4527, "taker_buy_base": 2891509.0, "taker_buy_quote": 119237.26908 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.04113, "high": 0.04188, "low": 0.04092, "close": 0.04142, "volume": 11536316.0, "close_time": 1752681599999, "quote_volume": 477304.00387, "trades": 4843, "taker_buy_base": 5656714.0, "taker_buy_quote": 234057.32983 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.04144, "high": 0.04252, "low": 0.04132, "close": 0.04217, "volume": 8099746.0, "close_time": 1752695999999, "quote_volume": 340890.23566, "trades": 4122, "taker_buy_base": 3854330.0, "taker_buy_quote": 162221.47103 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.04217, "high": 0.04316, "low": 0.04186, "close": 0.04208, "volume": 14985430.0, "close_time": 1752710399999, "quote_volume": 638247.34116, "trades": 5638, "taker_buy_base": 7559353.0, "taker_buy_quote": 322081.4172 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0421, "high": 0.04252, "low": 0.04097, "close": 0.04123, "volume": 7760774.0, "close_time": 1752724799999, "quote_volume": 323776.19005, "trades": 3162, "taker_buy_base": 3081358.0, "taker_buy_quote": 128804.14533 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.04119, "high": 0.04223, "low": 0.04113, "close": 0.04201, "volume": 10071755.0, "close_time": 1752739199999, "quote_volume": 420564.75904, "trades": 5084, "taker_buy_base": 6693226.0, "taker_buy_quote": 279183.67642 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.04205, "high": 0.04268, "low": 0.04191, "close": 0.04225, "volume": 9155727.0, "close_time": 1752753599999, "quote_volume": 387267.27134, "trades": 4499, "taker_buy_base": 4982104.0, "taker_buy_quote": 210645.34266 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.0423, "high": 0.04263, "low": 0.04157, "close": 0.0421, "volume": 9666095.0, "close_time": 1752767999999, "quote_volume": 407812.26311, "trades": 4378, "taker_buy_base": 4177199.0, "taker_buy_quote": 176338.2849 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.0421, "high": 0.04229, "low": 0.04105, "close": 0.04156, "volume": 8431062.0, "close_time": 1752782399999, "quote_volume": 351849.60916, "trades": 4382, "taker_buy_base": 4303742.0, "taker_buy_quote": 179592.76739 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.04156, "high": 0.04297, "low": 0.04104, "close": 0.04251, "volume": 13736545.0, "close_time": 1752796799999, "quote_volume": 580307.36747, "trades": 5711, "taker_buy_base": 6544527.0, "taker_buy_quote": 276698.04548 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.04253, "high": 0.04381, "low": 0.04238, "close": 0.04381, "volume": 13193413.0, "close_time": 1752811199999, "quote_volume": 571733.99868, "trades": 5735, "taker_buy_base": 7033702.0, "taker_buy_quote": 304642.39708 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.04375, "high": 0.04516, "low": 0.04358, "close": 0.04419, "volume": 22319811.0, "close_time": 1752825599999, "quote_volume": 995761.23775, "trades": 7747, "taker_buy_base": 12365436.0, "taker_buy_quote": 551703.4797 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.04419, "high": 0.04489, "low": 0.04365, "close": 0.04409, "volume": 15870924.0, "close_time": 1752839999999, "quote_volume": 702361.18083, "trades": 6214, "taker_buy_base": 6097288.0, "taker_buy_quote": 269894.54617 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.04411, "high": 0.04481, "low": 0.04259, "close": 0.04291, "volume": 19476306.0, "close_time": 1752854399999, "quote_volume": 852976.49424, "trades": 6916, "taker_buy_base": 8942247.0, "taker_buy_quote": 391751.67166 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.04292, "high": 0.04359, "low": 0.04254, "close": 0.043, "volume": 9346823.0, "close_time": 1752868799999, "quote_volume": 403046.905, "trades": 4133, "taker_buy_base": 4570328.0, "taker_buy_quote": 197074.80503 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.04299, "high": 0.04302, "low": 0.04172, "close": 0.04245, "volume": 14995304.0, "close_time": 1752883199999, "quote_volume": 633618.29307, "trades": 5263, "taker_buy_base": 6417619.0, "taker_buy_quote": 271248.86488 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.04246, "high": 0.04314, "low": 0.04152, "close": 0.0431, "volume": 5310708.0, "close_time": 1752897599999, "quote_volume": 224671.0659, "trades": 2291, "taker_buy_base": 2650628.0, "taker_buy_quote": 112241.43962 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.04312, "high": 0.04355, "low": 0.04278, "close": 0.04287, "volume": 4320668.0, "close_time": 1752911999999, "quote_volume": 186228.7637, "trades": 2098, "taker_buy_base": 2109781.0, "taker_buy_quote": 90953.7715 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.04281, "high": 0.04295, "low": 0.04224, "close": 0.04236, "volume": 8656454.0, "close_time": 1752926399999, "quote_volume": 369303.92452, "trades": 3118, "taker_buy_base": 4219511.0, "taker_buy_quote": 180162.62633 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.04237, "high": 0.04254, "low": 0.04145, "close": 0.04201, "volume": 7109550.0, "close_time": 1752940799999, "quote_volume": 298850.58082, "trades": 3597, "taker_buy_base": 3439787.0, "taker_buy_quote": 144682.37946 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.04204, "high": 0.04368, "low": 0.04193, "close": 0.04352, "volume": 7968866.0, "close_time": 1752955199999, "quote_volume": 340173.69577, "trades": 3103, "taker_buy_base": 4709769.0, "taker_buy_quote": 201188.5716 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.04355, "high": 0.0438, "low": 0.0429, "close": 0.04372, "volume": 5687868.0, "close_time": 1752969599999, "quote_volume": 247127.21027, "trades": 2168, "taker_buy_base": 3056865.0, "taker_buy_quote": 132899.60681 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.04372, "high": 0.04412, "low": 0.0434, "close": 0.04382, "volume": 4715096.0, "close_time": 1752983999999, "quote_volume": 206403.08773, "trades": 1836, "taker_buy_base": 2160546.0, "taker_buy_quote": 94580.2423 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.04383, "high": 0.04463, "low": 0.04364, "close": 0.04442, "volume": 6591198.0, "close_time": 1752998399999, "quote_volume": 291563.6313, "trades": 2169, "taker_buy_base": 3867130.0, "taker_buy_quote": 171075.32744 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.04443, "high": 0.04487, "low": 0.04432, "close": 0.04475, "volume": 8379785.0, "close_time": 1753012799999, "quote_volume": 373840.49083, "trades": 2832, "taker_buy_base": 3822492.0, "taker_buy_quote": 170560.94418 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.04477, "high": 0.04564, "low": 0.04452, "close": 0.04555, "volume": 12563175.0, "close_time": 1753027199999, "quote_volume": 565476.52873, "trades": 4172, "taker_buy_base": 7105502.0, "taker_buy_quote": 319799.39409 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.04556, "high": 0.04625, "low": 0.04546, "close": 0.04573, "volume": 15371741.0, "close_time": 1753041599999, "quote_volume": 704950.54356, "trades": 6081, "taker_buy_base": 7536127.0, "taker_buy_quote": 345681.14264 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.04574, "high": 0.04596, "low": 0.0443, "close": 0.04543, "volume": 14853466.0, "close_time": 1753055999999, "quote_volume": 671897.95001, "trades": 5476, "taker_buy_base": 7765723.0, "taker_buy_quote": 351673.81495 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.04542, "high": 0.04642, "low": 0.04468, "close": 0.0463, "volume": 10114545.0, "close_time": 1753070399999, "quote_volume": 459845.87937, "trades": 3840, "taker_buy_base": 4286829.0, "taker_buy_quote": 195170.73139 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.04629, "high": 0.04665, "low": 0.04598, "close": 0.04638, "volume": 9379936.0, "close_time": 1753084799999, "quote_volume": 434338.14282, "trades": 3438, "taker_buy_base": 4552613.0, "taker_buy_quote": 210839.67873 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.04636, "high": 0.04703, "low": 0.04598, "close": 0.04646, "volume": 11265609.0, "close_time": 1753099199999, "quote_volume": 524095.53394, "trades": 4343, "taker_buy_base": 5566932.0, "taker_buy_quote": 258968.89012 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.04646, "high": 0.04726, "low": 0.04602, "close": 0.04645, "volume": 28774760.0, "close_time": 1753113599999, "quote_volume": 1342257.18836, "trades": 7541, "taker_buy_base": 15855232.0, "taker_buy_quote": 740108.26427 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.04645, "high": 0.04677, "low": 0.04534, "close": 0.04556, "volume": 17870532.0, "close_time": 1753127999999, "quote_volume": 821078.08771, "trades": 6621, "taker_buy_base": 8862092.0, "taker_buy_quote": 407185.73286 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0456, "high": 0.04655, "low": 0.04546, "close": 0.0463, "volume": 7658925.0, "close_time": 1753142399999, "quote_volume": 351940.46483, "trades": 3244, "taker_buy_base": 3360381.0, "taker_buy_quote": 154609.70971 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0463, "high": 0.04655, "low": 0.04479, "close": 0.04529, "volume": 13234444.0, "close_time": 1753156799999, "quote_volume": 604709.95937, "trades": 6634, "taker_buy_base": 5500154.0, "taker_buy_quote": 251454.62759 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.04532, "high": 0.04545, "low": 0.04413, "close": 0.04461, "volume": 16465884.0, "close_time": 1753171199999, "quote_volume": 736545.50162, "trades": 7035, "taker_buy_base": 7769599.0, "taker_buy_quote": 347560.12204 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.04464, "high": 0.04531, "low": 0.04375, "close": 0.04513, "volume": 10837895.0, "close_time": 1753185599999, "quote_volume": 481163.92231, "trades": 5180, "taker_buy_base": 6249204.0, "taker_buy_quote": 277587.12735 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.04512, "high": 0.04575, "low": 0.04427, "close": 0.04533, "volume": 11428012.0, "close_time": 1753199999999, "quote_volume": 515235.68974, "trades": 5245, "taker_buy_base": 5590035.0, "taker_buy_quote": 251844.79643 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.04535, "high": 0.04587, "low": 0.04481, "close": 0.04508, "volume": 8818744.0, "close_time": 1753214399999, "quote_volume": 400006.56888, "trades": 4144, "taker_buy_base": 4497028.0, "taker_buy_quote": 203920.19623 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.04506, "high": 0.04633, "low": 0.04498, "close": 0.04628, "volume": 7493139.0, "close_time": 1753228799999, "quote_volume": 343079.105, "trades": 3387, "taker_buy_base": 3730108.0, "taker_buy_quote": 170620.83871 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.04629, "high": 0.0463, "low": 0.04533, "close": 0.04559, "volume": 5699503.0, "close_time": 1753243199999, "quote_volume": 260405.95435, "trades": 4293, "taker_buy_base": 2196970.0, "taker_buy_quote": 100386.70159 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0456, "high": 0.04626, "low": 0.04554, "close": 0.04572, "volume": 6083136.0, "close_time": 1753257599999, "quote_volume": 279318.37843, "trades": 3911, "taker_buy_base": 3214088.0, "taker_buy_quote": 147671.70635 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.0457, "high": 0.04603, "low": 0.04453, "close": 0.04489, "volume": 9672036.0, "close_time": 1753271999999, "quote_volume": 436089.48417, "trades": 5556, "taker_buy_base": 5284896.0, "taker_buy_quote": 238264.41634 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.04492, "high": 0.04511, "low": 0.04255, "close": 0.04347, "volume": 26393233.0, "close_time": 1753286399999, "quote_volume": 1147009.24823, "trades": 18693, "taker_buy_base": 12079544.0, "taker_buy_quote": 525181.86557 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.04346, "high": 0.04346, "low": 0.04173, "close": 0.04247, "volume": 14496771.0, "close_time": 1753300799999, "quote_volume": 614551.80029, "trades": 9711, "taker_buy_base": 6740274.0, "taker_buy_quote": 285947.32499 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.04246, "high": 0.04269, "low": 0.04096, "close": 0.04215, "volume": 14498413.0, "close_time": 1753315199999, "quote_volume": 606364.32209, "trades": 9706, "taker_buy_base": 8091790.0, "taker_buy_quote": 338434.57669 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.04216, "high": 0.04305, "low": 0.04196, "close": 0.04248, "volume": 6075135.0, "close_time": 1753329599999, "quote_volume": 258497.71093, "trades": 3527, "taker_buy_base": 3316558.0, "taker_buy_quote": 141131.39415 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.04249, "high": 0.04265, "low": 0.03969, "close": 0.04083, "volume": 20168053.0, "close_time": 1753343999999, "quote_volume": 821726.34488, "trades": 13039, "taker_buy_base": 9510575.0, "taker_buy_quote": 387345.9239 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.04081, "high": 0.04175, "low": 0.04052, "close": 0.04163, "volume": 15212827.0, "close_time": 1753358399999, "quote_volume": 624608.75274, "trades": 7790, "taker_buy_base": 7603480.0, "taker_buy_quote": 312096.17974 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.04162, "high": 0.04281, "low": 0.04081, "close": 0.04224, "volume": 11504081.0, "close_time": 1753372799999, "quote_volume": 481167.24442, "trades": 8190, "taker_buy_base": 5135230.0, "taker_buy_quote": 214934.13464 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.04225, "high": 0.04256, "low": 0.04137, "close": 0.04208, "volume": 7007475.0, "close_time": 1753387199999, "quote_volume": 295268.6636, "trades": 5577, "taker_buy_base": 3090719.0, "taker_buy_quote": 130372.90044 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.04209, "high": 0.0425, "low": 0.04138, "close": 0.04151, "volume": 6650469.0, "close_time": 1753401599999, "quote_volume": 279656.84713, "trades": 3777, "taker_buy_base": 3508274.0, "taker_buy_quote": 147613.94432 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.04152, "high": 0.04157, "low": 0.04005, "close": 0.04045, "volume": 9653812.0, "close_time": 1753415999999, "quote_volume": 394660.26618, "trades": 9406, "taker_buy_base": 5094897.0, "taker_buy_quote": 208311.41186 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.04044, "high": 0.04106, "low": 0.04008, "close": 0.04061, "volume": 9790092.0, "close_time": 1753430399999, "quote_volume": 396608.02565, "trades": 9391, "taker_buy_base": 6031426.0, "taker_buy_quote": 244358.22006 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.0406, "high": 0.0419, "low": 0.04054, "close": 0.04183, "volume": 9985146.0, "close_time": 1753444799999, "quote_volume": 412931.69527, "trades": 6151, "taker_buy_base": 5478478.0, "taker_buy_quote": 226512.31002 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.04183, "high": 0.04211, "low": 0.04034, "close": 0.04089, "volume": 10844900.0, "close_time": 1753459199999, "quote_volume": 447545.35294, "trades": 7550, "taker_buy_base": 5206524.0, "taker_buy_quote": 214978.79066 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.04089, "high": 0.04151, "low": 0.04064, "close": 0.04127, "volume": 6205034.0, "close_time": 1753473599999, "quote_volume": 255196.83952, "trades": 4610, "taker_buy_base": 2988356.0, "taker_buy_quote": 122935.29077 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.04126, "high": 0.04251, "low": 0.04125, "close": 0.04233, "volume": 8578693.0, "close_time": 1753487999999, "quote_volume": 361360.67024, "trades": 4214, "taker_buy_base": 4923586.0, "taker_buy_quote": 207319.83568 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.04233, "high": 0.04259, "low": 0.04202, "close": 0.0425, "volume": 4668185.0, "close_time": 1753502399999, "quote_volume": 197703.46615, "trades": 2224, "taker_buy_base": 2387034.0, "taker_buy_quote": 101115.55665 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.0425, "high": 0.04262, "low": 0.0423, "close": 0.04248, "volume": 4083721.0, "close_time": 1753516799999, "quote_volume": 173258.24356, "trades": 1941, "taker_buy_base": 2412176.0, "taker_buy_quote": 102348.04575 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.04248, "high": 0.04284, "low": 0.04243, "close": 0.04255, "volume": 6213431.0, "close_time": 1753531199999, "quote_volume": 264836.09869, "trades": 2755, "taker_buy_base": 3024142.0, "taker_buy_quote": 128912.69562 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.04255, "high": 0.04279, "low": 0.04231, "close": 0.04259, "volume": 6696142.0, "close_time": 1753545599999, "quote_volume": 285139.23952, "trades": 2585, "taker_buy_base": 2246244.0, "taker_buy_quote": 95630.63523 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.04259, "high": 0.04301, "low": 0.04223, "close": 0.04296, "volume": 6703028.0, "close_time": 1753559999999, "quote_volume": 285521.84798, "trades": 2945, "taker_buy_base": 2636180.0, "taker_buy_quote": 112597.00104 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.04296, "high": 0.04319, "low": 0.04242, "close": 0.04249, "volume": 4650820.0, "close_time": 1753574399999, "quote_volume": 199115.80281, "trades": 2307, "taker_buy_base": 2611250.0, "taker_buy_quote": 111817.9081 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.04249, "high": 0.04299, "low": 0.04243, "close": 0.04265, "volume": 3766353.0, "close_time": 1753588799999, "quote_volume": 160761.46662, "trades": 2007, "taker_buy_base": 1862742.0, "taker_buy_quote": 79528.66966 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.04265, "high": 0.04312, "low": 0.04263, "close": 0.04299, "volume": 3561086.0, "close_time": 1753603199999, "quote_volume": 152805.03015, "trades": 1735, "taker_buy_base": 1902872.0, "taker_buy_quote": 81622.25106 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.043, "high": 0.0433, "low": 0.04252, "close": 0.04307, "volume": 8553490.0, "close_time": 1753617599999, "quote_volume": 368378.21152, "trades": 4288, "taker_buy_base": 4307086.0, "taker_buy_quote": 185500.2023 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.04306, "high": 0.04379, "low": 0.04282, "close": 0.04303, "volume": 23104069.0, "close_time": 1753631999999, "quote_volume": 998918.32914, "trades": 10917, "taker_buy_base": 11596345.0, "taker_buy_quote": 501512.90594 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.04304, "high": 0.044, "low": 0.04304, "close": 0.04392, "volume": 19272914.0, "close_time": 1753646399999, "quote_volume": 840165.73716, "trades": 7384, "taker_buy_base": 10109243.0, "taker_buy_quote": 440849.13787 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.04391, "high": 0.04568, "low": 0.04381, "close": 0.04428, "volume": 42070424.0, "close_time": 1753660799999, "quote_volume": 1877258.04215, "trades": 16749, "taker_buy_base": 20371958.0, "taker_buy_quote": 908207.52343 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.04428, "high": 0.04463, "low": 0.04364, "close": 0.04457, "volume": 8357510.0, "close_time": 1753675199999, "quote_volume": 369436.9301, "trades": 4364, "taker_buy_base": 4199660.0, "taker_buy_quote": 185667.69087 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.04457, "high": 0.04484, "low": 0.04413, "close": 0.04439, "volume": 11710813.0, "close_time": 1753689599999, "quote_volume": 521229.96938, "trades": 5290, "taker_buy_base": 5952813.0, "taker_buy_quote": 264945.15281 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.04438, "high": 0.04446, "low": 0.04375, "close": 0.04396, "volume": 15910502.0, "close_time": 1753703999999, "quote_volume": 702737.24456, "trades": 6240, "taker_buy_base": 8374067.0, "taker_buy_quote": 370074.73412 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.04397, "high": 0.04406, "low": 0.04252, "close": 0.04274, "volume": 21323715.0, "close_time": 1753718399999, "quote_volume": 921518.94231, "trades": 9110, "taker_buy_base": 10878134.0, "taker_buy_quote": 470327.55687 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.04271, "high": 0.04283, "low": 0.04135, "close": 0.04169, "volume": 23384134.0, "close_time": 1753732799999, "quote_volume": 982253.20549, "trades": 9641, "taker_buy_base": 9641892.0, "taker_buy_quote": 404960.64717 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.0417, "high": 0.04173, "low": 0.04095, "close": 0.04129, "volume": 10869789.0, "close_time": 1753747199999, "quote_volume": 449012.069, "trades": 6093, "taker_buy_base": 5862624.0, "taker_buy_quote": 242240.14155 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0413, "high": 0.0415, "low": 0.04057, "close": 0.04138, "volume": 12006280.0, "close_time": 1753761599999, "quote_volume": 492369.23374, "trades": 8347, "taker_buy_base": 5178571.0, "taker_buy_quote": 212344.28024 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.0414, "high": 0.04269, "low": 0.04121, "close": 0.04261, "volume": 8015533.0, "close_time": 1753775999999, "quote_volume": 335820.57789, "trades": 4483, "taker_buy_base": 3404530.0, "taker_buy_quote": 142751.82516 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0426, "high": 0.04265, "low": 0.04138, "close": 0.04178, "volume": 8611065.0, "close_time": 1753790399999, "quote_volume": 361542.63769, "trades": 4009, "taker_buy_base": 3315600.0, "taker_buy_quote": 139419.88509 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.04182, "high": 0.0423, "low": 0.04085, "close": 0.04117, "volume": 9456003.0, "close_time": 1753804799999, "quote_volume": 393506.49127, "trades": 6468, "taker_buy_base": 4136182.0, "taker_buy_quote": 172078.85904 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.04117, "high": 0.04136, "low": 0.04054, "close": 0.04058, "volume": 9803924.0, "close_time": 1753819199999, "quote_volume": 401298.29628, "trades": 5168, "taker_buy_base": 5288191.0, "taker_buy_quote": 216394.21339 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.04058, "high": 0.04132, "low": 0.04016, "close": 0.04128, "volume": 7649882.0, "close_time": 1753833599999, "quote_volume": 311450.20725, "trades": 4917, "taker_buy_base": 4248880.0, "taker_buy_quote": 172868.47327 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.04126, "high": 0.04137, "low": 0.04052, "close": 0.04115, "volume": 5317004.0, "close_time": 1753847999999, "quote_volume": 218075.06395, "trades": 3299, "taker_buy_base": 2379030.0, "taker_buy_quote": 97672.31146 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.04115, "high": 0.0413, "low": 0.04038, "close": 0.04048, "volume": 6999782.0, "close_time": 1753862399999, "quote_volume": 285870.11547, "trades": 5004, "taker_buy_base": 3937647.0, "taker_buy_quote": 160815.49977 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.04048, "high": 0.04074, "low": 0.03954, "close": 0.03969, "volume": 9896747.0, "close_time": 1753876799999, "quote_volume": 396519.77875, "trades": 5668, "taker_buy_base": 4030078.0, "taker_buy_quote": 161760.23735 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.03968, "high": 0.04064, "low": 0.03942, "close": 0.04038, "volume": 46920069.0, "close_time": 1753891199999, "quote_volume": 1867861.49766, "trades": 11693, "taker_buy_base": 19444592.0, "taker_buy_quote": 772449.23596 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0404, "high": 0.04089, "low": 0.03867, "close": 0.04021, "volume": 26750968.0, "close_time": 1753905599999, "quote_volume": 1063816.94364, "trades": 12370, "taker_buy_base": 12343394.0, "taker_buy_quote": 490943.35923 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.04021, "high": 0.04068, "low": 0.03998, "close": 0.04063, "volume": 6546485.0, "close_time": 1753919999999, "quote_volume": 264033.89946, "trades": 3273, "taker_buy_base": 3827921.0, "taker_buy_quote": 154406.86994 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.04064, "high": 0.04138, "low": 0.04058, "close": 0.04127, "volume": 4652771.0, "close_time": 1753934399999, "quote_volume": 190915.15441, "trades": 3262, "taker_buy_base": 1772427.0, "taker_buy_quote": 72733.53764 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.04128, "high": 0.04152, "low": 0.04119, "close": 0.04134, "volume": 5691552.0, "close_time": 1753948799999, "quote_volume": 235543.1995, "trades": 2548, "taker_buy_base": 3002476.0, "taker_buy_quote": 124309.34273 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.04135, "high": 0.04155, "low": 0.04099, "close": 0.04112, "volume": 7676023.0, "close_time": 1753963199999, "quote_volume": 317530.42365, "trades": 3299, "taker_buy_base": 3342043.0, "taker_buy_quote": 138298.32202 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.04112, "high": 0.04113, "low": 0.0395, "close": 0.04012, "volume": 23557489.0, "close_time": 1753977599999, "quote_volume": 944339.29635, "trades": 10140, "taker_buy_base": 10082002.0, "taker_buy_quote": 403923.61177 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.04011, "high": 0.04075, "low": 0.03958, "close": 0.03974, "volume": 8901458.0, "close_time": 1753991999999, "quote_volume": 356986.54724, "trades": 5338, "taker_buy_base": 4094494.0, "taker_buy_quote": 164123.83091 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.03973, "high": 0.03979, "low": 0.03844, "close": 0.03863, "volume": 15133330.0, "close_time": 1754006399999, "quote_volume": 592425.99789, "trades": 7637, "taker_buy_base": 8626264.0, "taker_buy_quote": 337887.94304 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03863, "high": 0.03897, "low": 0.03763, "close": 0.03877, "volume": 21983081.0, "close_time": 1754020799999, "quote_volume": 841480.54094, "trades": 9611, "taker_buy_base": 13410762.0, "taker_buy_quote": 513554.3228 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.03876, "high": 0.03876, "low": 0.03789, "close": 0.03799, "volume": 13716735.0, "close_time": 1754035199999, "quote_volume": 525152.44065, "trades": 6593, "taker_buy_base": 7183961.0, "taker_buy_quote": 275278.64531 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.03798, "high": 0.0381, "low": 0.03713, "close": 0.03806, "volume": 16929786.0, "close_time": 1754049599999, "quote_volume": 637436.60014, "trades": 7836, "taker_buy_base": 8618237.0, "taker_buy_quote": 324483.00161 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.03805, "high": 0.03848, "low": 0.03722, "close": 0.03835, "volume": 15560750.0, "close_time": 1754063999999, "quote_volume": 591411.40215, "trades": 9901, "taker_buy_base": 7351774.0, "taker_buy_quote": 279507.38345 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.03834, "high": 0.03856, "low": 0.03746, "close": 0.03827, "volume": 16186675.0, "close_time": 1754078399999, "quote_volume": 615774.85858, "trades": 10055, "taker_buy_base": 7356619.0, "taker_buy_quote": 280014.74594 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.03826, "high": 0.03836, "low": 0.03662, "close": 0.03784, "volume": 20926340.0, "close_time": 1754092799999, "quote_volume": 783437.85679, "trades": 10622, "taker_buy_base": 9617914.0, "taker_buy_quote": 360372.08234 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.03783, "high": 0.03813, "low": 0.03766, "close": 0.03809, "volume": 4228301.0, "close_time": 1754107199999, "quote_volume": 160597.334, "trades": 2614, "taker_buy_base": 1967467.0, "taker_buy_quote": 74745.26801 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.03808, "high": 0.0382, "low": 0.03704, "close": 0.03785, "volume": 4146578.0, "close_time": 1754121599999, "quote_volume": 155835.59676, "trades": 2882, "taker_buy_base": 1916200.0, "taker_buy_quote": 71916.74383 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.03786, "high": 0.03788, "low": 0.0371, "close": 0.03754, "volume": 4756139.0, "close_time": 1754135999999, "quote_volume": 178046.85818, "trades": 3246, "taker_buy_base": 2473484.0, "taker_buy_quote": 92643.39188 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.03754, "high": 0.03765, "low": 0.03697, "close": 0.03713, "volume": 7184553.0, "close_time": 1754150399999, "quote_volume": 268101.20019, "trades": 4721, "taker_buy_base": 3619989.0, "taker_buy_quote": 135111.82488 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.03714, "high": 0.03743, "low": 0.03635, "close": 0.03682, "volume": 13525621.0, "close_time": 1754164799999, "quote_volume": 497467.87636, "trades": 8376, "taker_buy_base": 6199148.0, "taker_buy_quote": 228085.68035 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0368, "high": 0.03726, "low": 0.03672, "close": 0.03707, "volume": 5512598.0, "close_time": 1754179199999, "quote_volume": 204082.06374, "trades": 3962, "taker_buy_base": 2877787.0, "taker_buy_quote": 106591.74927 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.03706, "high": 0.03759, "low": 0.03656, "close": 0.03753, "volume": 4444744.0, "close_time": 1754193599999, "quote_volume": 165044.92881, "trades": 3348, "taker_buy_base": 1841206.0, "taker_buy_quote": 68413.21843 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.03753, "high": 0.03778, "low": 0.03745, "close": 0.03776, "volume": 3896986.0, "close_time": 1754207999999, "quote_volume": 146635.66902, "trades": 1705, "taker_buy_base": 2238090.0, "taker_buy_quote": 84216.0651 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.03776, "high": 0.03816, "low": 0.03767, "close": 0.03803, "volume": 4403532.0, "close_time": 1754222399999, "quote_volume": 166774.14383, "trades": 1581, "taker_buy_base": 2523807.0, "taker_buy_quote": 95588.58279 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.03801, "high": 0.03814, "low": 0.03776, "close": 0.03797, "volume": 4370802.0, "close_time": 1754236799999, "quote_volume": 165879.08281, "trades": 2405, "taker_buy_base": 1722666.0, "taker_buy_quote": 65410.2766 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.03796, "high": 0.0382, "low": 0.03785, "close": 0.03806, "volume": 3454304.0, "close_time": 1754251199999, "quote_volume": 131336.91284, "trades": 1660, "taker_buy_base": 1740867.0, "taker_buy_quote": 66196.93705 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.03806, "high": 0.03838, "low": 0.038, "close": 0.03827, "volume": 3273227.0, "close_time": 1754265599999, "quote_volume": 125054.84201, "trades": 1522, "taker_buy_base": 1895164.0, "taker_buy_quote": 72411.64474 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03828, "high": 0.03901, "low": 0.03825, "close": 0.03864, "volume": 7236722.0, "close_time": 1754279999999, "quote_volume": 279642.26497, "trades": 2686, "taker_buy_base": 3834616.0, "taker_buy_quote": 148134.45891 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.03862, "high": 0.03907, "low": 0.03844, "close": 0.03899, "volume": 6114139.0, "close_time": 1754294399999, "quote_volume": 237340.68722, "trades": 1960, "taker_buy_base": 2576375.0, "taker_buy_quote": 99894.87277 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.03899, "high": 0.03911, "low": 0.03852, "close": 0.03858, "volume": 6098790.0, "close_time": 1754308799999, "quote_volume": 236595.45729, "trades": 2849, "taker_buy_base": 1933758.0, "taker_buy_quote": 75033.56266 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.03862, "high": 0.03947, "low": 0.03856, "close": 0.03939, "volume": 13585088.0, "close_time": 1754323199999, "quote_volume": 531343.73423, "trades": 5713, "taker_buy_base": 4465971.0, "taker_buy_quote": 174459.12884 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.0394, "high": 0.03996, "low": 0.03932, "close": 0.03941, "volume": 4622035.0, "close_time": 1754337599999, "quote_volume": 182930.11224, "trades": 2913, "taker_buy_base": 2118444.0, "taker_buy_quote": 83847.97898 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.03941, "high": 0.04004, "low": 0.03937, "close": 0.03996, "volume": 3478930.0, "close_time": 1754351999999, "quote_volume": 138461.90949, "trades": 1810, "taker_buy_base": 1617853.0, "taker_buy_quote": 64349.68593 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03996, "high": 0.04011, "low": 0.03934, "close": 0.03937, "volume": 3348344.0, "close_time": 1754366399999, "quote_volume": 132972.34709, "trades": 1741, "taker_buy_base": 1903855.0, "taker_buy_quote": 75583.19132 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.03937, "high": 0.0396, "low": 0.03885, "close": 0.03904, "volume": 11937141.0, "close_time": 1754380799999, "quote_volume": 468107.29181, "trades": 3327, "taker_buy_base": 3085407.0, "taker_buy_quote": 121111.16664 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.03903, "high": 0.04014, "low": 0.0388, "close": 0.04007, "volume": 10122150.0, "close_time": 1754395199999, "quote_volume": 397563.81724, "trades": 2605, "taker_buy_base": 3256084.0, "taker_buy_quote": 128335.24533 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.04008, "high": 0.0401, "low": 0.03852, "close": 0.0387, "volume": 11783520.0, "close_time": 1754409599999, "quote_volume": 464282.28349, "trades": 4630, "taker_buy_base": 4463137.0, "taker_buy_quote": 175401.85817 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.03869, "high": 0.03903, "low": 0.03823, "close": 0.03834, "volume": 6712567.0, "close_time": 1754423999999, "quote_volume": 259784.07676, "trades": 2238, "taker_buy_base": 3288231.0, "taker_buy_quote": 127340.17308 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.03836, "high": 0.03873, "low": 0.03786, "close": 0.03865, "volume": 5128368.0, "close_time": 1754438399999, "quote_volume": 196631.4263, "trades": 2167, "taker_buy_base": 2393773.0, "taker_buy_quote": 91772.69774 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03866, "high": 0.03866, "low": 0.03779, "close": 0.03791, "volume": 2642538.0, "close_time": 1754452799999, "quote_volume": 100952.68813, "trades": 2020, "taker_buy_base": 1233384.0, "taker_buy_quote": 47149.4669 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.03791, "high": 0.03897, "low": 0.03773, "close": 0.03894, "volume": 4766332.0, "close_time": 1754467199999, "quote_volume": 183158.86844, "trades": 3141, "taker_buy_base": 2561695.0, "taker_buy_quote": 98302.34268 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.03895, "high": 0.03902, "low": 0.03859, "close": 0.03869, "volume": 4408026.0, "close_time": 1754481599999, "quote_volume": 170854.30522, "trades": 2739, "taker_buy_base": 2117859.0, "taker_buy_quote": 82095.52745 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0387, "high": 0.03942, "low": 0.03831, "close": 0.03938, "volume": 6902868.0, "close_time": 1754495999999, "quote_volume": 267506.67996, "trades": 5066, "taker_buy_base": 3303432.0, "taker_buy_quote": 128115.13678 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.03939, "high": 0.03954, "low": 0.03896, "close": 0.03933, "volume": 5018754.0, "close_time": 1754510399999, "quote_volume": 197143.21645, "trades": 2676, "taker_buy_base": 2484687.0, "taker_buy_quote": 97596.23053 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.03934, "high": 0.03954, "low": 0.03929, "close": 0.03947, "volume": 1699351.0, "close_time": 1754524799999, "quote_volume": 66976.4403, "trades": 988, "taker_buy_base": 727112.0, "taker_buy_quote": 28657.99117 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03947, "high": 0.03973, "low": 0.03898, "close": 0.039, "volume": 3007362.0, "close_time": 1754539199999, "quote_volume": 118283.97255, "trades": 1788, "taker_buy_base": 1949993.0, "taker_buy_quote": 76715.96549 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.03902, "high": 0.03956, "low": 0.039, "close": 0.0394, "volume": 5123088.0, "close_time": 1754553599999, "quote_volume": 201431.07297, "trades": 2255, "taker_buy_base": 2344998.0, "taker_buy_quote": 92180.67776 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.03941, "high": 0.04057, "low": 0.03928, "close": 0.0404, "volume": 13632717.0, "close_time": 1754567999999, "quote_volume": 543148.7974, "trades": 4307, "taker_buy_base": 8471489.0, "taker_buy_quote": 337405.88673 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.0404, "high": 0.04049, "low": 0.04001, "close": 0.04018, "volume": 6288527.0, "close_time": 1754582399999, "quote_volume": 253273.71825, "trades": 2858, "taker_buy_base": 2828796.0, "taker_buy_quote": 113946.01042 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.04017, "high": 0.0403, "low": 0.03943, "close": 0.04027, "volume": 9519971.0, "close_time": 1754596799999, "quote_volume": 380293.46423, "trades": 4729, "taker_buy_base": 4974876.0, "taker_buy_quote": 198719.68536 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.04028, "high": 0.04092, "low": 0.04026, "close": 0.04086, "volume": 10323758.0, "close_time": 1754611199999, "quote_volume": 418659.79172, "trades": 3995, "taker_buy_base": 5325590.0, "taker_buy_quote": 216045.15235 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.04087, "high": 0.04138, "low": 0.04041, "close": 0.04102, "volume": 30538961.0, "close_time": 1754625599999, "quote_volume": 1247710.88829, "trades": 13134, "taker_buy_base": 16127556.0, "taker_buy_quote": 658880.93708 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.04102, "high": 0.04149, "low": 0.04071, "close": 0.04147, "volume": 11093854.0, "close_time": 1754639999999, "quote_volume": 455338.94949, "trades": 4607, "taker_buy_base": 5924392.0, "taker_buy_quote": 243062.89211 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.04148, "high": 0.04164, "low": 0.04112, "close": 0.04146, "volume": 9171267.0, "close_time": 1754654399999, "quote_volume": 379285.23861, "trades": 3742, "taker_buy_base": 4447567.0, "taker_buy_quote": 183935.08596 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.04147, "high": 0.04195, "low": 0.04084, "close": 0.04106, "volume": 11551350.0, "close_time": 1754668799999, "quote_volume": 477887.98576, "trades": 5774, "taker_buy_base": 5009333.0, "taker_buy_quote": 207275.03021 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.04105, "high": 0.04234, "low": 0.04105, "close": 0.04221, "volume": 7659454.0, "close_time": 1754683199999, "quote_volume": 320463.48525, "trades": 4452, "taker_buy_base": 3175618.0, "taker_buy_quote": 132634.60004 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.04222, "high": 0.04247, "low": 0.04203, "close": 0.04227, "volume": 6305658.0, "close_time": 1754697599999, "quote_volume": 266555.52671, "trades": 3315, "taker_buy_base": 2677775.0, "taker_buy_quote": 113252.1771 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.04228, "high": 0.04255, "low": 0.04225, "close": 0.04242, "volume": 4824082.0, "close_time": 1754711999999, "quote_volume": 204607.49139, "trades": 2192, "taker_buy_base": 2615066.0, "taker_buy_quote": 110907.51307 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.04242, "high": 0.04337, "low": 0.04237, "close": 0.04319, "volume": 8818288.0, "close_time": 1754726399999, "quote_volume": 379540.42417, "trades": 6454, "taker_buy_base": 4033413.0, "taker_buy_quote": 173466.10713 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.04321, "high": 0.04376, "low": 0.04306, "close": 0.04346, "volume": 8997804.0, "close_time": 1754740799999, "quote_volume": 390609.19254, "trades": 4616, "taker_buy_base": 4094898.0, "taker_buy_quote": 177808.29232 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.04347, "high": 0.04389, "low": 0.04303, "close": 0.04335, "volume": 12223806.0, "close_time": 1754755199999, "quote_volume": 531302.42967, "trades": 5613, "taker_buy_base": 5248017.0, "taker_buy_quote": 228181.43371 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.04335, "high": 0.04371, "low": 0.04328, "close": 0.04359, "volume": 4300227.0, "close_time": 1754769599999, "quote_volume": 187031.22095, "trades": 3039, "taker_buy_base": 2091651.0, "taker_buy_quote": 90962.29234 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.04359, "high": 0.04398, "low": 0.04329, "close": 0.04332, "volume": 6857895.0, "close_time": 1754783999999, "quote_volume": 299138.81027, "trades": 4556, "taker_buy_base": 3079288.0, "taker_buy_quote": 134332.01305 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.04333, "high": 0.04381, "low": 0.04311, "close": 0.0437, "volume": 6904590.0, "close_time": 1754798399999, "quote_volume": 299894.29239, "trades": 4701, "taker_buy_base": 2988642.0, "taker_buy_quote": 129824.36828 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.04371, "high": 0.04404, "low": 0.04226, "close": 0.04231, "volume": 10294612.0, "close_time": 1754812799999, "quote_volume": 444643.74092, "trades": 5958, "taker_buy_base": 4951838.0, "taker_buy_quote": 214337.09379 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.04231, "high": 0.0428, "low": 0.04182, "close": 0.04223, "volume": 17946377.0, "close_time": 1754827199999, "quote_volume": 762807.33207, "trades": 9235, "taker_buy_base": 8534419.0, "taker_buy_quote": 362606.36215 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.04224, "high": 0.04293, "low": 0.04198, "close": 0.04282, "volume": 12270887.0, "close_time": 1754841599999, "quote_volume": 521379.42573, "trades": 6565, "taker_buy_base": 6594650.0, "taker_buy_quote": 280257.35131 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.04281, "high": 0.04337, "low": 0.04277, "close": 0.04317, "volume": 12225962.0, "close_time": 1754855999999, "quote_volume": 527739.64634, "trades": 6324, "taker_buy_base": 6188072.0, "taker_buy_quote": 267076.23098 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.04316, "high": 0.04316, "low": 0.0426, "close": 0.04306, "volume": 10589168.0, "close_time": 1754870399999, "quote_volume": 454173.82091, "trades": 5170, "taker_buy_base": 4829045.0, "taker_buy_quote": 207084.36156 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.04306, "high": 0.04421, "low": 0.04288, "close": 0.04391, "volume": 12021889.0, "close_time": 1754884799999, "quote_volume": 524470.20566, "trades": 6200, "taker_buy_base": 5333555.0, "taker_buy_quote": 232635.44078 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.04392, "high": 0.0441, "low": 0.04254, "close": 0.04264, "volume": 12154805.0, "close_time": 1754899199999, "quote_volume": 528867.54335, "trades": 4646, "taker_buy_base": 5938016.0, "taker_buy_quote": 258550.76185 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.04263, "high": 0.04297, "low": 0.04138, "close": 0.04151, "volume": 15705885.0, "close_time": 1754913599999, "quote_volume": 664574.43749, "trades": 8146, "taker_buy_base": 8404979.0, "taker_buy_quote": 355542.77408 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.04151, "high": 0.0421, "low": 0.04109, "close": 0.042, "volume": 17115789.0, "close_time": 1754927999999, "quote_volume": 711537.95767, "trades": 9484, "taker_buy_base": 8489653.0, "taker_buy_quote": 352825.38076 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.04201, "high": 0.04261, "low": 0.04138, "close": 0.04163, "volume": 10053694.0, "close_time": 1754942399999, "quote_volume": 421599.0462, "trades": 6790, "taker_buy_base": 4868352.0, "taker_buy_quote": 204246.68904 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.04162, "high": 0.04168, "low": 0.0406, "close": 0.0409, "volume": 7209057.0, "close_time": 1754956799999, "quote_volume": 296570.41903, "trades": 4445, "taker_buy_base": 3480287.0, "taker_buy_quote": 143313.43903 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0409, "high": 0.04162, "low": 0.0408, "close": 0.04131, "volume": 4925894.0, "close_time": 1754971199999, "quote_volume": 203417.76178, "trades": 3803, "taker_buy_base": 2265999.0, "taker_buy_quote": 93529.70881 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.04131, "high": 0.04157, "low": 0.04097, "close": 0.04156, "volume": 10114223.0, "close_time": 1754985599999, "quote_volume": 417825.67269, "trades": 6405, "taker_buy_base": 5322609.0, "taker_buy_quote": 219857.52196 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.04157, "high": 0.04157, "low": 0.04058, "close": 0.04105, "volume": 13012472.0, "close_time": 1754999999999, "quote_volume": 533486.38487, "trades": 6498, "taker_buy_base": 5852539.0, "taker_buy_quote": 240089.38331 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.04105, "high": 0.04272, "low": 0.04097, "close": 0.04271, "volume": 14311075.0, "close_time": 1755014399999, "quote_volume": 601385.97324, "trades": 7536, "taker_buy_base": 7792922.0, "taker_buy_quote": 327465.4502 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.04271, "high": 0.04352, "low": 0.04263, "close": 0.04332, "volume": 12167145.0, "close_time": 1755028799999, "quote_volume": 524314.26325, "trades": 7232, "taker_buy_base": 5928396.0, "taker_buy_quote": 255430.98426 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.04333, "high": 0.04366, "low": 0.04308, "close": 0.04315, "volume": 9608183.0, "close_time": 1755043199999, "quote_volume": 416323.816, "trades": 6643, "taker_buy_base": 4355704.0, "taker_buy_quote": 188781.41726 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.04315, "high": 0.0436, "low": 0.04278, "close": 0.04346, "volume": 8280780.0, "close_time": 1755057599999, "quote_volume": 357778.1044, "trades": 6865, "taker_buy_base": 3684470.0, "taker_buy_quote": 159166.34376 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.04346, "high": 0.04361, "low": 0.04273, "close": 0.04335, "volume": 9041334.0, "close_time": 1755071999999, "quote_volume": 389857.05789, "trades": 4493, "taker_buy_base": 5160524.0, "taker_buy_quote": 222584.20912 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.04335, "high": 0.04451, "low": 0.04334, "close": 0.04433, "volume": 17017828.0, "close_time": 1755086399999, "quote_volume": 749045.64045, "trades": 7359, "taker_buy_base": 9397515.0, "taker_buy_quote": 413940.50418 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.04433, "high": 0.04507, "low": 0.04347, "close": 0.04395, "volume": 43791720.0, "close_time": 1755100799999, "quote_volume": 1924933.29896, "trades": 14559, "taker_buy_base": 26427875.0, "taker_buy_quote": 1161182.46375 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.04396, "high": 0.04434, "low": 0.04364, "close": 0.04418, "volume": 7909234.0, "close_time": 1755115199999, "quote_volume": 348280.91549, "trades": 4424, "taker_buy_base": 3913768.0, "taker_buy_quote": 172398.34488 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.04418, "high": 0.04477, "low": 0.04391, "close": 0.04439, "volume": 12863870.0, "close_time": 1755129599999, "quote_volume": 570016.60437, "trades": 4645, "taker_buy_base": 6762340.0, "taker_buy_quote": 299633.72711 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0444, "high": 0.04476, "low": 0.04389, "close": 0.04461, "volume": 10311273.0, "close_time": 1755143999999, "quote_volume": 457086.84653, "trades": 4574, "taker_buy_base": 4319860.0, "taker_buy_quote": 191417.61709 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.04461, "high": 0.04469, "low": 0.0433, "close": 0.0436, "volume": 8588034.0, "close_time": 1755158399999, "quote_volume": 376926.64172, "trades": 4470, "taker_buy_base": 4352986.0, "taker_buy_quote": 190740.95524 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.0436, "high": 0.0436, "low": 0.04263, "close": 0.04288, "volume": 10826718.0, "close_time": 1755172799999, "quote_volume": 466628.16031, "trades": 6298, "taker_buy_base": 5302770.0, "taker_buy_quote": 228492.28323 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.04289, "high": 0.0431, "low": 0.04017, "close": 0.0409, "volume": 76174929.0, "close_time": 1755187199999, "quote_volume": 3138763.14177, "trades": 35678, "taker_buy_base": 38605171.0, "taker_buy_quote": 1590492.68516 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.04089, "high": 0.04089, "low": 0.03992, "close": 0.04033, "volume": 25423585.0, "close_time": 1755201599999, "quote_volume": 1028889.25646, "trades": 12097, "taker_buy_base": 14940691.0, "taker_buy_quote": 604794.53505 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.04031, "high": 0.04034, "low": 0.03942, "close": 0.04015, "volume": 11922286.0, "close_time": 1755215999999, "quote_volume": 476932.68729, "trades": 6850, "taker_buy_base": 6181786.0, "taker_buy_quote": 247311.15153 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.04016, "high": 0.04089, "low": 0.04003, "close": 0.04075, "volume": 9648294.0, "close_time": 1755230399999, "quote_volume": 389463.8723, "trades": 4819, "taker_buy_base": 5376985.0, "taker_buy_quote": 216993.96093 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.04074, "high": 0.04131, "low": 0.04064, "close": 0.04105, "volume": 12575309.0, "close_time": 1755244799999, "quote_volume": 515061.84537, "trades": 4635, "taker_buy_base": 6636645.0, "taker_buy_quote": 271823.52156 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.04106, "high": 0.04111, "low": 0.04044, "close": 0.04052, "volume": 9579394.0, "close_time": 1755259199999, "quote_volume": 390478.15005, "trades": 4075, "taker_buy_base": 4635242.0, "taker_buy_quote": 188962.5611 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.04054, "high": 0.04104, "low": 0.03863, "close": 0.0389, "volume": 31117113.0, "close_time": 1755273599999, "quote_volume": 1235414.7356, "trades": 11164, "taker_buy_base": 13894543.0, "taker_buy_quote": 551304.60373 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.03889, "high": 0.03968, "low": 0.03854, "close": 0.03931, "volume": 17083451.0, "close_time": 1755287999999, "quote_volume": 670477.24818, "trades": 6588, "taker_buy_base": 9054403.0, "taker_buy_quote": 355315.4529 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.0393, "high": 0.04029, "low": 0.0392, "close": 0.04008, "volume": 11357617.0, "close_time": 1755302399999, "quote_volume": 452574.94219, "trades": 4334, "taker_buy_base": 4986747.0, "taker_buy_quote": 198667.86051 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.04007, "high": 0.04068, "low": 0.04007, "close": 0.04049, "volume": 9350673.0, "close_time": 1755316799999, "quote_volume": 378426.86082, "trades": 4300, "taker_buy_base": 4178378.0, "taker_buy_quote": 169062.41736 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.04049, "high": 0.04056, "low": 0.04021, "close": 0.04047, "volume": 5688632.0, "close_time": 1755331199999, "quote_volume": 229892.1672, "trades": 2291, "taker_buy_base": 2773552.0, "taker_buy_quote": 112077.79448 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.04049, "high": 0.04091, "low": 0.04017, "close": 0.04034, "volume": 16658802.0, "close_time": 1755345599999, "quote_volume": 674979.63491, "trades": 6036, "taker_buy_base": 7220055.0, "taker_buy_quote": 292762.93876 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.04035, "high": 0.04174, "low": 0.04026, "close": 0.0416, "volume": 21529822.0, "close_time": 1755359999999, "quote_volume": 887513.90066, "trades": 6168, "taker_buy_base": 10988484.0, "taker_buy_quote": 452984.46516 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.04161, "high": 0.04173, "low": 0.04126, "close": 0.04137, "volume": 7737292.0, "close_time": 1755374399999, "quote_volume": 320908.78373, "trades": 3538, "taker_buy_base": 3518709.0, "taker_buy_quote": 145946.77 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.04137, "high": 0.04188, "low": 0.04124, "close": 0.04172, "volume": 8935608.0, "close_time": 1755388799999, "quote_volume": 371106.16699, "trades": 4098, "taker_buy_base": 5432689.0, "taker_buy_quote": 225532.57953 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.04173, "high": 0.04181, "low": 0.04134, "close": 0.0416, "volume": 8631399.0, "close_time": 1755403199999, "quote_volume": 359110.13944, "trades": 2536, "taker_buy_base": 3340054.0, "taker_buy_quote": 138904.31164 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.04161, "high": 0.04197, "low": 0.04159, "close": 0.04178, "volume": 5018974.0, "close_time": 1755417599999, "quote_volume": 209553.30454, "trades": 2241, "taker_buy_base": 2579182.0, "taker_buy_quote": 107711.37466 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.04179, "high": 0.04211, "low": 0.04163, "close": 0.04211, "volume": 6946140.0, "close_time": 1755431999999, "quote_volume": 291463.89879, "trades": 2802, "taker_buy_base": 3276701.0, "taker_buy_quote": 137417.20409 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.04211, "high": 0.04245, "low": 0.04181, "close": 0.04245, "volume": 7190223.0, "close_time": 1755446399999, "quote_volume": 302482.49209, "trades": 2700, "taker_buy_base": 3416138.0, "taker_buy_quote": 143802.54263 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.04246, "high": 0.04265, "low": 0.0411, "close": 0.04133, "volume": 22798084.0, "close_time": 1755460799999, "quote_volume": 955234.99739, "trades": 8895, "taker_buy_base": 7619064.0, "taker_buy_quote": 318796.57635 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.04134, "high": 0.04165, "low": 0.04124, "close": 0.04127, "volume": 4201232.0, "close_time": 1755475199999, "quote_volume": 173899.46321, "trades": 2191, "taker_buy_base": 2246201.0, "taker_buy_quote": 92971.21814 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.04127, "high": 0.0413, "low": 0.03951, "close": 0.03999, "volume": 18066007.0, "close_time": 1755489599999, "quote_volume": 729613.98282, "trades": 10525, "taker_buy_base": 10092088.0, "taker_buy_quote": 407704.62782 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.03997, "high": 0.04031, "low": 0.03941, "close": 0.03962, "volume": 10991031.0, "close_time": 1755503999999, "quote_volume": 437868.31077, "trades": 5585, "taker_buy_base": 5238428.0, "taker_buy_quote": 208312.45413 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.03963, "high": 0.04002, "low": 0.03928, "close": 0.03983, "volume": 10763905.0, "close_time": 1755518399999, "quote_volume": 427082.24673, "trades": 5213, "taker_buy_base": 6188757.0, "taker_buy_quote": 245543.92548 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.03983, "high": 0.04032, "low": 0.03965, "close": 0.04017, "volume": 7711340.0, "close_time": 1755532799999, "quote_volume": 308528.10004, "trades": 4307, "taker_buy_base": 4167019.0, "taker_buy_quote": 166745.94639 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.04017, "high": 0.04051, "low": 0.03983, "close": 0.04015, "volume": 4065986.0, "close_time": 1755547199999, "quote_volume": 163233.99325, "trades": 2598, "taker_buy_base": 1968586.0, "taker_buy_quote": 79070.3928 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.04014, "high": 0.04059, "low": 0.03986, "close": 0.03995, "volume": 4396160.0, "close_time": 1755561599999, "quote_volume": 176712.72647, "trades": 2019, "taker_buy_base": 2228577.0, "taker_buy_quote": 89607.61447 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03995, "high": 0.04046, "low": 0.03922, "close": 0.03936, "volume": 9583635.0, "close_time": 1755575999999, "quote_volume": 379706.83974, "trades": 5636, "taker_buy_base": 5045778.0, "taker_buy_quote": 199764.06713 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.03935, "high": 0.03967, "low": 0.03894, "close": 0.03954, "volume": 8478638.0, "close_time": 1755590399999, "quote_volume": 333583.75055, "trades": 5426, "taker_buy_base": 4879748.0, "taker_buy_quote": 192036.93192 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.03953, "high": 0.04022, "low": 0.03931, "close": 0.04006, "volume": 18991916.0, "close_time": 1755604799999, "quote_volume": 757980.90524, "trades": 5364, "taker_buy_base": 8399409.0, "taker_buy_quote": 335216.4299 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.04006, "high": 0.04038, "low": 0.03889, "close": 0.03907, "volume": 21360229.0, "close_time": 1755619199999, "quote_volume": 847129.51995, "trades": 7618, "taker_buy_base": 11519896.0, "taker_buy_quote": 457215.23076 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.03908, "high": 0.03921, "low": 0.03859, "close": 0.03901, "volume": 22202314.0, "close_time": 1755633599999, "quote_volume": 864057.2324, "trades": 8802, "taker_buy_base": 10181969.0, "taker_buy_quote": 396873.5192 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.03899, "high": 0.03927, "low": 0.03867, "close": 0.03876, "volume": 6090573.0, "close_time": 1755647999999, "quote_volume": 237445.71535, "trades": 2943, "taker_buy_base": 2924487.0, "taker_buy_quote": 114074.77241 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03876, "high": 0.03944, "low": 0.03854, "close": 0.03922, "volume": 9103014.0, "close_time": 1755662399999, "quote_volume": 354894.88559, "trades": 4478, "taker_buy_base": 3851276.0, "taker_buy_quote": 150116.65725 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.03922, "high": 0.03951, "low": 0.03918, "close": 0.03922, "volume": 4844217.0, "close_time": 1755676799999, "quote_volume": 190564.66664, "trades": 2164, "taker_buy_base": 1946847.0, "taker_buy_quote": 76609.89388 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.03923, "high": 0.03966, "low": 0.03896, "close": 0.03942, "volume": 6037742.0, "close_time": 1755691199999, "quote_volume": 238003.15411, "trades": 2851, "taker_buy_base": 3073814.0, "taker_buy_quote": 121198.22062 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.03942, "high": 0.04006, "low": 0.03862, "close": 0.03973, "volume": 14252934.0, "close_time": 1755705599999, "quote_volume": 563428.26818, "trades": 6508, "taker_buy_base": 8560034.0, "taker_buy_quote": 339022.73095 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.03974, "high": 0.04041, "low": 0.03963, "close": 0.04037, "volume": 6227650.0, "close_time": 1755719999999, "quote_volume": 248887.54427, "trades": 3806, "taker_buy_base": 2805303.0, "taker_buy_quote": 112138.96144 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.04038, "high": 0.04047, "low": 0.04021, "close": 0.04024, "volume": 3903629.0, "close_time": 1755734399999, "quote_volume": 157466.93284, "trades": 2188, "taker_buy_base": 1809727.0, "taker_buy_quote": 73037.16225 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.04025, "high": 0.04074, "low": 0.04016, "close": 0.0405, "volume": 5628059.0, "close_time": 1755748799999, "quote_volume": 227261.50989, "trades": 2592, "taker_buy_base": 2625151.0, "taker_buy_quote": 106021.28544 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.0405, "high": 0.0407, "low": 0.03999, "close": 0.0403, "volume": 9774695.0, "close_time": 1755763199999, "quote_volume": 393429.48015, "trades": 2910, "taker_buy_base": 3763440.0, "taker_buy_quote": 151654.57538 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.04028, "high": 0.04031, "low": 0.03983, "close": 0.03996, "volume": 8840459.0, "close_time": 1755777599999, "quote_volume": 353713.74865, "trades": 4155, "taker_buy_base": 3860708.0, "taker_buy_quote": 154450.61092 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.03995, "high": 0.04023, "low": 0.03932, "close": 0.03948, "volume": 10283600.0, "close_time": 1755791999999, "quote_volume": 409029.95382, "trades": 6122, "taker_buy_base": 5122342.0, "taker_buy_quote": 203802.78703 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.03947, "high": 0.03989, "low": 0.03927, "close": 0.0394, "volume": 5520195.0, "close_time": 1755806399999, "quote_volume": 218164.02183, "trades": 3726, "taker_buy_base": 2636309.0, "taker_buy_quote": 104150.71951 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.03941, "high": 0.04007, "low": 0.03936, "close": 0.03956, "volume": 8842922.0, "close_time": 1755820799999, "quote_volume": 351124.43065, "trades": 3924, "taker_buy_base": 5555761.0, "taker_buy_quote": 220670.23888 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.03956, "high": 0.03992, "low": 0.03925, "close": 0.03935, "volume": 6308759.0, "close_time": 1755835199999, "quote_volume": 249845.05065, "trades": 2746, "taker_buy_base": 2489781.0, "taker_buy_quote": 98702.77273 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.03935, "high": 0.03974, "low": 0.0393, "close": 0.03966, "volume": 4537114.0, "close_time": 1755849599999, "quote_volume": 179467.79108, "trades": 3138, "taker_buy_base": 1785870.0, "taker_buy_quote": 70603.78715 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.03965, "high": 0.03978, "low": 0.03895, "close": 0.03896, "volume": 6247855.0, "close_time": 1755863999999, "quote_volume": 245269.30283, "trades": 3186, "taker_buy_base": 3316800.0, "taker_buy_quote": 130151.04036 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.03897, "high": 0.0414, "low": 0.03828, "close": 0.04109, "volume": 38062009.0, "close_time": 1755878399999, "quote_volume": 1519354.47668, "trades": 19324, "taker_buy_base": 20183145.0, "taker_buy_quote": 804746.12099 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0411, "high": 0.04247, "low": 0.0411, "close": 0.04239, "volume": 39312877.0, "close_time": 1755892799999, "quote_volume": 1649871.88264, "trades": 21265, "taker_buy_base": 13626710.0, "taker_buy_quote": 572050.60598 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.0424, "high": 0.04287, "low": 0.04237, "close": 0.04251, "volume": 11786268.0, "close_time": 1755907199999, "quote_volume": 502245.41127, "trades": 7737, "taker_buy_base": 5093623.0, "taker_buy_quote": 217117.89555 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.04252, "high": 0.04274, "low": 0.04134, "close": 0.04146, "volume": 9002943.0, "close_time": 1755921599999, "quote_volume": 378362.44355, "trades": 6375, "taker_buy_base": 3653194.0, "taker_buy_quote": 153488.84682 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.04145, "high": 0.0424, "low": 0.04145, "close": 0.04181, "volume": 5917508.0, "close_time": 1755935999999, "quote_volume": 248558.64126, "trades": 4373, "taker_buy_base": 2666804.0, "taker_buy_quote": 112043.58847 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.04181, "high": 0.04205, "low": 0.04154, "close": 0.04163, "volume": 6018270.0, "close_time": 1755950399999, "quote_volume": 251311.8037, "trades": 3394, "taker_buy_base": 2320100.0, "taker_buy_quote": 97013.98022 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.04163, "high": 0.04183, "low": 0.04144, "close": 0.04165, "volume": 7554203.0, "close_time": 1755964799999, "quote_volume": 314261.4715, "trades": 3562, "taker_buy_base": 4270167.0, "taker_buy_quote": 177650.66009 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.04166, "high": 0.04207, "low": 0.04153, "close": 0.04206, "volume": 7685587.0, "close_time": 1755979199999, "quote_volume": 321364.54052, "trades": 2408, "taker_buy_base": 4499772.0, "taker_buy_quote": 188256.59472 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.04205, "high": 0.04212, "low": 0.04168, "close": 0.04174, "volume": 5234486.0, "close_time": 1755993599999, "quote_volume": 218864.63502, "trades": 1994, "taker_buy_base": 2647732.0, "taker_buy_quote": 110689.64077 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.04174, "high": 0.04188, "low": 0.04095, "close": 0.04106, "volume": 6961922.0, "close_time": 1756007999999, "quote_volume": 288412.16502, "trades": 3339, "taker_buy_base": 3616608.0, "taker_buy_quote": 149658.98102 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.04107, "high": 0.04115, "low": 0.04042, "close": 0.04045, "volume": 10998490.0, "close_time": 1756022399999, "quote_volume": 446982.2415, "trades": 3139, "taker_buy_base": 5302184.0, "taker_buy_quote": 215380.4857 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.04044, "high": 0.04063, "low": 0.03979, "close": 0.04013, "volume": 15319833.0, "close_time": 1756036799999, "quote_volume": 615108.41152, "trades": 6186, "taker_buy_base": 8051555.0, "taker_buy_quote": 323386.61931 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.04012, "high": 0.04056, "low": 0.04008, "close": 0.0402, "volume": 5470776.0, "close_time": 1756051199999, "quote_volume": 220548.98593, "trades": 3048, "taker_buy_base": 3131111.0, "taker_buy_quote": 126246.1761 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.04021, "high": 0.04243, "low": 0.04008, "close": 0.0411, "volume": 37883976.0, "close_time": 1756065599999, "quote_volume": 1561894.78118, "trades": 20027, "taker_buy_base": 18335440.0, "taker_buy_quote": 755659.21924 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.04111, "high": 0.04133, "low": 0.04028, "close": 0.04072, "volume": 13883197.0, "close_time": 1756079999999, "quote_volume": 567389.36883, "trades": 11084, "taker_buy_base": 7317560.0, "taker_buy_quote": 299376.66606 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.04073, "high": 0.04119, "low": 0.04003, "close": 0.04095, "volume": 8769871.0, "close_time": 1756094399999, "quote_volume": 355638.50318, "trades": 5324, "taker_buy_base": 3304971.0, "taker_buy_quote": 134038.34749 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.04096, "high": 0.0411, "low": 0.03932, "close": 0.03942, "volume": 13577710.0, "close_time": 1756108799999, "quote_volume": 546136.72868, "trades": 8797, "taker_buy_base": 7290506.0, "taker_buy_quote": 293798.90725 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.03942, "high": 0.03973, "low": 0.039, "close": 0.03957, "volume": 13894978.0, "close_time": 1756123199999, "quote_volume": 547175.52356, "trades": 8654, "taker_buy_base": 7781417.0, "taker_buy_quote": 306392.22555 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.03956, "high": 0.03988, "low": 0.03927, "close": 0.03941, "volume": 11709323.0, "close_time": 1756137599999, "quote_volume": 463102.04047, "trades": 6523, "taker_buy_base": 5406364.0, "taker_buy_quote": 213836.76843 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.03942, "high": 0.0396, "low": 0.03862, "close": 0.03867, "volume": 12839021.0, "close_time": 1756151999999, "quote_volume": 502476.06041, "trades": 10783, "taker_buy_base": 7204871.0, "taker_buy_quote": 281793.45652 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.03868, "high": 0.03875, "low": 0.03754, "close": 0.03827, "volume": 21277143.0, "close_time": 1756166399999, "quote_volume": 810839.42808, "trades": 16468, "taker_buy_base": 11917041.0, "taker_buy_quote": 454013.4261 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.03827, "high": 0.03876, "low": 0.03786, "close": 0.03863, "volume": 12116772.0, "close_time": 1756180799999, "quote_volume": 464025.67184, "trades": 8048, "taker_buy_base": 4560219.0, "taker_buy_quote": 174703.85222 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.03864, "high": 0.03902, "low": 0.03848, "close": 0.03883, "volume": 4991300.0, "close_time": 1756195199999, "quote_volume": 193494.51131, "trades": 3464, "taker_buy_base": 1969740.0, "taker_buy_quote": 76372.32068 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.03884, "high": 0.03892, "low": 0.0385, "close": 0.03865, "volume": 6771645.0, "close_time": 1756209599999, "quote_volume": 261763.35472, "trades": 2491, "taker_buy_base": 3785301.0, "taker_buy_quote": 146324.38721 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.03863, "high": 0.03943, "low": 0.03842, "close": 0.03894, "volume": 15280174.0, "close_time": 1756223999999, "quote_volume": 595020.6669, "trades": 5414, "taker_buy_base": 8365234.0, "taker_buy_quote": 325827.42242 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.03894, "high": 0.03975, "low": 0.03886, "close": 0.0397, "volume": 6695982.0, "close_time": 1756238399999, "quote_volume": 262916.60117, "trades": 2586, "taker_buy_base": 2978210.0, "taker_buy_quote": 116973.45527 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.0397, "high": 0.03988, "low": 0.03957, "close": 0.03968, "volume": 4592182.0, "close_time": 1756252799999, "quote_volume": 182443.3023, "trades": 1954, "taker_buy_base": 2226028.0, "taker_buy_quote": 88458.08828 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.03967, "high": 0.0399, "low": 0.03928, "close": 0.03978, "volume": 3540752.0, "close_time": 1756267199999, "quote_volume": 140103.70516, "trades": 1406, "taker_buy_base": 1334247.0, "taker_buy_quote": 52799.21089 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0394, "close": 0.03948, "volume": 5242666.0, "close_time": 1756281599999, "quote_volume": 208458.75994, "trades": 1655, "taker_buy_base": 2130625.0, "taker_buy_quote": 84855.93193 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.03948, "high": 0.03963, "low": 0.03931, "close": 0.03962, "volume": 7280129.0, "close_time": 1756295999999, "quote_volume": 287573.48745, "trades": 1952, "taker_buy_base": 2149071.0, "taker_buy_quote": 84919.23737 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.03961, "high": 0.03999, "low": 0.0393, "close": 0.03984, "volume": 8370558.0, "close_time": 1756310399999, "quote_volume": 331916.27716, "trades": 2915, "taker_buy_base": 4166947.0, "taker_buy_quote": 165179.52049 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.03986, "high": 0.04005, "low": 0.03939, "close": 0.03965, "volume": 7226310.0, "close_time": 1756324799999, "quote_volume": 287501.57474, "trades": 2319, "taker_buy_base": 3217010.0, "taker_buy_quote": 128027.26146 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.03964, "high": 0.04004, "low": 0.03926, "close": 0.03937, "volume": 16176253.0, "close_time": 1756339199999, "quote_volume": 640599.55982, "trades": 6833, "taker_buy_base": 8040378.0, "taker_buy_quote": 318310.84108 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.03937, "high": 0.03998, "low": 0.03912, "close": 0.03998, "volume": 4785626.0, "close_time": 1756353599999, "quote_volume": 189421.9239, "trades": 2482, "taker_buy_base": 2238504.0, "taker_buy_quote": 88711.62383 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.03998, "high": 0.04032, "low": 0.0399, "close": 0.0401, "volume": 6473318.0, "close_time": 1756367999999, "quote_volume": 259672.96286, "trades": 2633, "taker_buy_base": 2577628.0, "taker_buy_quote": 103400.9808 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.0401, "high": 0.04041, "low": 0.0399, "close": 0.04015, "volume": 4685510.0, "close_time": 1756382399999, "quote_volume": 187842.30122, "trades": 1966, "taker_buy_base": 2076268.0, "taker_buy_quote": 83253.50069 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.04016, "high": 0.04085, "low": 0.04002, "close": 0.04025, "volume": 15802352.0, "close_time": 1756396799999, "quote_volume": 637857.20947, "trades": 5596, "taker_buy_base": 8352798.0, "taker_buy_quote": 337326.45935 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.04025, "high": 0.04051, "low": 0.03972, "close": 0.03999, "volume": 6124125.0, "close_time": 1756411199999, "quote_volume": 245996.21993, "trades": 2776, "taker_buy_base": 2826056.0, "taker_buy_quote": 113464.06794 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.03999, "high": 0.04105, "low": 0.03993, "close": 0.04105, "volume": 6010978.0, "close_time": 1756425599999, "quote_volume": 243823.23212, "trades": 2370, "taker_buy_base": 3215375.0, "taker_buy_quote": 130475.8109 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.04105, "high": 0.04125, "low": 0.04024, "close": 0.04065, "volume": 11737570.0, "close_time": 1756439999999, "quote_volume": 478537.78528, "trades": 4856, "taker_buy_base": 5802569.0, "taker_buy_quote": 236593.85869 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.04065, "high": 0.04067, "low": 0.03933, "close": 0.03943, "volume": 12724035.0, "close_time": 1756454399999, "quote_volume": 506858.7437, "trades": 3771, "taker_buy_base": 5794592.0, "taker_buy_quote": 230733.98928 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.03943, "high": 0.03954, "low": 0.03874, "close": 0.03928, "volume": 25158736.0, "close_time": 1756468799999, "quote_volume": 988721.40825, "trades": 6663, "taker_buy_base": 9799929.0, "taker_buy_quote": 384706.05947 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.03928, "high": 0.04021, "low": 0.03865, "close": 0.03903, "volume": 18651131.0, "close_time": 1756483199999, "quote_volume": 734040.25112, "trades": 8151, "taker_buy_base": 9921051.0, "taker_buy_quote": 390359.60624 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.03903, "high": 0.0391, "low": 0.03852, "close": 0.03884, "volume": 8203507.0, "close_time": 1756497599999, "quote_volume": 318121.16186, "trades": 4071, "taker_buy_base": 4462196.0, "taker_buy_quote": 173075.48423 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.03885, "high": 0.03925, "low": 0.03859, "close": 0.03901, "volume": 7707259.0, "close_time": 1756511999999, "quote_volume": 300244.46496, "trades": 2547, "taker_buy_base": 3641546.0, "taker_buy_quote": 141897.54022 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.03902, "high": 0.03965, "low": 0.03847, "close": 0.03942, "volume": 7938546.0, "close_time": 1756526399999, "quote_volume": 309265.15939, "trades": 2518, "taker_buy_base": 3737930.0, "taker_buy_quote": 145721.3969 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.03943, "high": 0.03965, "low": 0.03935, "close": 0.03962, "volume": 3483770.0, "close_time": 1756540799999, "quote_volume": 137652.57698, "trades": 1461, "taker_buy_base": 1816098.0, "taker_buy_quote": 71788.05089 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.03962, "high": 0.03962, "low": 0.0393, "close": 0.03942, "volume": 5022784.0, "close_time": 1756555199999, "quote_volume": 198207.93105, "trades": 1500, "taker_buy_base": 2097645.0, "taker_buy_quote": 82763.09769 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.03942, "high": 0.0396, "low": 0.03883, "close": 0.03953, "volume": 8215705.0, "close_time": 1756569599999, "quote_volume": 322326.00961, "trades": 2595, "taker_buy_base": 4308742.0, "taker_buy_quote": 169138.70698 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.03951, "high": 0.03953, "low": 0.03916, "close": 0.03941, "volume": 3151049.0, "close_time": 1756583999999, "quote_volume": 123814.8051, "trades": 1549, "taker_buy_base": 1810898.0, "taker_buy_quote": 71155.97779 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.0394, "high": 0.03949, "low": 0.03919, "close": 0.03946, "volume": 3053568.0, "close_time": 1756598399999, "quote_volume": 120170.45088, "trades": 1019, "taker_buy_base": 1546879.0, "taker_buy_quote": 60863.2719 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.03947, "high": 0.04119, "low": 0.03947, "close": 0.04088, "volume": 26079654.0, "close_time": 1756612799999, "quote_volume": 1055990.47285, "trades": 6370, "taker_buy_base": 14707654.0, "taker_buy_quote": 594867.03081 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.04089, "high": 0.04098, "low": 0.04052, "close": 0.04073, "volume": 14810206.0, "close_time": 1756627199999, "quote_volume": 603169.15854, "trades": 2623, "taker_buy_base": 7232667.0, "taker_buy_quote": 294539.17868 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.04075, "high": 0.04104, "low": 0.0401, "close": 0.04051, "volume": 16288977.0, "close_time": 1756641599999, "quote_volume": 661744.09144, "trades": 3116, "taker_buy_base": 7292709.0, "taker_buy_quote": 296103.79411 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0405, "high": 0.04177, "low": 0.03989, "close": 0.04055, "volume": 56766767.0, "close_time": 1756655999999, "quote_volume": 2318517.31269, "trades": 17722, "taker_buy_base": 30187477.0, "taker_buy_quote": 1233831.39688 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.04056, "high": 0.04074, "low": 0.04031, "close": 0.04059, "volume": 9064222.0, "close_time": 1756670399999, "quote_volume": 367452.21172, "trades": 2083, "taker_buy_base": 5123425.0, "taker_buy_quote": 207735.62251 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.04058, "high": 0.04069, "low": 0.0399, "close": 0.03995, "volume": 7893983.0, "close_time": 1756684799999, "quote_volume": 318751.68913, "trades": 2235, "taker_buy_base": 2948312.0, "taker_buy_quote": 119025.35673 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.03994, "high": 0.03998, "low": 0.03899, "close": 0.0393, "volume": 14438989.0, "close_time": 1756699199999, "quote_volume": 571733.31827, "trades": 4654, "taker_buy_base": 5517853.0, "taker_buy_quote": 218558.94234 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.03929, "high": 0.04019, "low": 0.03881, "close": 0.04019, "volume": 10578387.0, "close_time": 1756713599999, "quote_volume": 415815.5459, "trades": 3759, "taker_buy_base": 5399444.0, "taker_buy_quote": 212471.19457 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.0402, "high": 0.04068, "low": 0.03976, "close": 0.03976, "volume": 14683232.0, "close_time": 1756727999999, "quote_volume": 590928.4879, "trades": 4443, "taker_buy_base": 5872240.0, "taker_buy_quote": 236287.25586 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.03976, "high": 0.03996, "low": 0.03893, "close": 0.03899, "volume": 9162852.0, "close_time": 1756742399999, "quote_volume": 361219.67727, "trades": 3447, "taker_buy_base": 4329906.0, "taker_buy_quote": 170691.87615 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.03899, "high": 0.03926, "low": 0.03869, "close": 0.03925, "volume": 7963366.0, "close_time": 1756756799999, "quote_volume": 309914.83711, "trades": 4087, "taker_buy_base": 3646758.0, "taker_buy_quote": 141925.88264 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.03924, "high": 0.03925, "low": 0.03807, "close": 0.03882, "volume": 15189100.0, "close_time": 1756771199999, "quote_volume": 584643.63245, "trades": 5319, "taker_buy_base": 8446614.0, "taker_buy_quote": 324808.61421 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.03883, "high": 0.03955, "low": 0.03856, "close": 0.03953, "volume": 6311759.0, "close_time": 1756785599999, "quote_volume": 245761.95568, "trades": 2180, "taker_buy_base": 2533556.0, "taker_buy_quote": 99005.45113 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.03953, "high": 0.03962, "low": 0.0392, "close": 0.03928, "volume": 5002587.0, "close_time": 1756799999999, "quote_volume": 197551.68165, "trades": 1985, "taker_buy_base": 2363908.0, "taker_buy_quote": 93401.49503 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.03928, "high": 0.0396, "low": 0.03881, "close": 0.03928, "volume": 8628245.0, "close_time": 1756814399999, "quote_volume": 339122.2262, "trades": 2467, "taker_buy_base": 3566978.0, "taker_buy_quote": 140416.51567 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.03927, "high": 0.03982, "low": 0.03858, "close": 0.03877, "volume": 13650834.0, "close_time": 1756828799999, "quote_volume": 535060.13269, "trades": 6120, "taker_buy_base": 8083114.0, "taker_buy_quote": 316667.03939 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.03878, "high": 0.03933, "low": 0.03878, "close": 0.03896, "volume": 4237610.0, "close_time": 1756843199999, "quote_volume": 165138.73804, "trades": 2150, "taker_buy_base": 2333026.0, "taker_buy_quote": 90923.79284 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.03897, "high": 0.03947, "low": 0.03893, "close": 0.03932, "volume": 4064521.0, "close_time": 1756857599999, "quote_volume": 159914.3261, "trades": 1726, "taker_buy_base": 1439205.0, "taker_buy_quote": 56616.28557 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.03933, "high": 0.03947, "low": 0.03903, "close": 0.03921, "volume": 4913530.0, "close_time": 1756871999999, "quote_volume": 192749.09397, "trades": 1761, "taker_buy_base": 1892654.0, "taker_buy_quote": 74217.36128 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.03921, "high": 0.03926, "low": 0.03885, "close": 0.03906, "volume": 4041524.0, "close_time": 1756886399999, "quote_volume": 157675.80801, "trades": 1441, "taker_buy_base": 1670228.0, "taker_buy_quote": 65178.88486 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.03905, "high": 0.03937, "low": 0.03895, "close": 0.03926, "volume": 3444961.0, "close_time": 1756900799999, "quote_volume": 134962.19405, "trades": 1361, "taker_buy_base": 1700126.0, "taker_buy_quote": 66620.08657 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.03926, "high": 0.04019, "low": 0.03915, "close": 0.03999, "volume": 12600988.0, "close_time": 1756915199999, "quote_volume": 500974.31551, "trades": 3830, "taker_buy_base": 7229747.0, "taker_buy_quote": 287535.50888 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.03998, "high": 0.04009, "low": 0.03975, "close": 0.03996, "volume": 6336979.0, "close_time": 1756929599999, "quote_volume": 253142.07224, "trades": 2141, "taker_buy_base": 2685252.0, "taker_buy_quote": 107293.10514 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.03997, "high": 0.04, "low": 0.03964, "close": 0.03973, "volume": 2888543.0, "close_time": 1756943999999, "quote_volume": 114977.39387, "trades": 1263, "taker_buy_base": 1291194.0, "taker_buy_quote": 51379.77541 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.03974, "high": 0.03989, "low": 0.03925, "close": 0.03926, "volume": 4209104.0, "close_time": 1756958399999, "quote_volume": 166629.85502, "trades": 1606, "taker_buy_base": 997957.0, "taker_buy_quote": 39485.15355 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.03925, "high": 0.03934, "low": 0.03881, "close": 0.03904, "volume": 6790902.0, "close_time": 1756972799999, "quote_volume": 264816.80124, "trades": 2894, "taker_buy_base": 3119398.0, "taker_buy_quote": 121624.48293 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.03904, "high": 0.03934, "low": 0.03887, "close": 0.03913, "volume": 8662283.0, "close_time": 1756987199999, "quote_volume": 338942.02164, "trades": 2426, "taker_buy_base": 2684241.0, "taker_buy_quote": 105009.94026 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.03913, "high": 0.03938, "low": 0.03861, "close": 0.03885, "volume": 17277059.0, "close_time": 1757001599999, "quote_volume": 675417.85948, "trades": 5376, "taker_buy_base": 5237690.0, "taker_buy_quote": 204266.22098 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.03885, "high": 0.03889, "low": 0.03836, "close": 0.03846, "volume": 8788948.0, "close_time": 1757015999999, "quote_volume": 339200.08157, "trades": 4703, "taker_buy_base": 4005587.0, "taker_buy_quote": 154653.97731 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.03845, "high": 0.03898, "low": 0.03844, "close": 0.03862, "volume": 3439752.0, "close_time": 1757030399999, "quote_volume": 133270.03959, "trades": 1819, "taker_buy_base": 1626822.0, "taker_buy_quote": 63037.97229 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.03862, "high": 0.03913, "low": 0.03862, "close": 0.03907, "volume": 4228250.0, "close_time": 1757044799999, "quote_volume": 164241.61468, "trades": 1854, "taker_buy_base": 2360359.0, "taker_buy_quote": 91687.47461 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.03909, "high": 0.03978, "low": 0.03901, "close": 0.03973, "volume": 4691734.0, "close_time": 1757059199999, "quote_volume": 184261.61043, "trades": 2121, "taker_buy_base": 2529160.0, "taker_buy_quote": 99362.06307 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.03974, "high": 0.03978, "low": 0.03938, "close": 0.03958, "volume": 11961828.0, "close_time": 1757073599999, "quote_volume": 473322.28664, "trades": 2980, "taker_buy_base": 4230458.0, "taker_buy_quote": 167436.09493 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.03958, "high": 0.04022, "low": 0.03889, "close": 0.03923, "volume": 20423832.0, "close_time": 1757087999999, "quote_volume": 813016.7896, "trades": 8090, "taker_buy_base": 6362204.0, "taker_buy_quote": 252660.18609 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.03922, "high": 0.03959, "low": 0.03899, "close": 0.03959, "volume": 3166215.0, "close_time": 1757102399999, "quote_volume": 124475.14572, "trades": 1446, "taker_buy_base": 1311611.0, "taker_buy_quote": 51587.02698 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.03959, "high": 0.03972, "low": 0.03936, "close": 0.0395, "volume": 3314404.0, "close_time": 1757116799999, "quote_volume": 131135.57422, "trades": 2035, "taker_buy_base": 1304556.0, "taker_buy_quote": 51638.56307 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.03951, "high": 0.03965, "low": 0.03944, "close": 0.03957, "volume": 2657983.0, "close_time": 1757131199999, "quote_volume": 105171.61764, "trades": 2093, "taker_buy_base": 914214.0, "taker_buy_quote": 36178.07449 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.03957, "high": 0.03957, "low": 0.03913, "close": 0.0393, "volume": 1323128.0, "close_time": 1757145599999, "quote_volume": 51943.79622, "trades": 1015, "taker_buy_base": 643140.0, "taker_buy_quote": 25233.79429 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0393, "high": 0.03931, "low": 0.03896, "close": 0.03916, "volume": 2871449.0, "close_time": 1757159999999, "quote_volume": 112309.4908, "trades": 1515, "taker_buy_base": 1234451.0, "taker_buy_quote": 48260.15379 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.03915, "high": 0.03932, "low": 0.039, "close": 0.03905, "volume": 3992619.0, "close_time": 1757174399999, "quote_volume": 156270.72823, "trades": 1854, "taker_buy_base": 1796183.0, "taker_buy_quote": 70288.41417 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.03905, "high": 0.03935, "low": 0.0389, "close": 0.03896, "volume": 3726252.0, "close_time": 1757188799999, "quote_volume": 145723.55062, "trades": 1974, "taker_buy_base": 1788609.0, "taker_buy_quote": 69958.87109 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.03896, "high": 0.03915, "low": 0.03894, "close": 0.03901, "volume": 2817086.0, "close_time": 1757203199999, "quote_volume": 110085.41391, "trades": 1590, "taker_buy_base": 1596964.0, "taker_buy_quote": 62411.04026 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.03901, "high": 0.03953, "low": 0.039, "close": 0.03951, "volume": 5482041.0, "close_time": 1757217599999, "quote_volume": 215617.36031, "trades": 2559, "taker_buy_base": 3494322.0, "taker_buy_quote": 137383.59721 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.03951, "high": 0.04004, "low": 0.03947, "close": 0.03958, "volume": 8815184.0, "close_time": 1757231999999, "quote_volume": 349588.94004, "trades": 2271, "taker_buy_base": 4649207.0, "taker_buy_quote": 184538.67146 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.03962, "high": 0.03987, "low": 0.03957, "close": 0.03987, "volume": 4942209.0, "close_time": 1757246399999, "quote_volume": 196447.51119, "trades": 1780, "taker_buy_base": 2175396.0, "taker_buy_quote": 86482.20971 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.03987, "high": 0.04009, "low": 0.0397, "close": 0.03992, "volume": 7405054.0, "close_time": 1757260799999, "quote_volume": 295563.7121, "trades": 3374, "taker_buy_base": 3218243.0, "taker_buy_quote": 128483.32786 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.03993, "high": 0.04002, "low": 0.03953, "close": 0.03971, "volume": 4604949.0, "close_time": 1757275199999, "quote_volume": 183192.22307, "trades": 2069, "taker_buy_base": 1829320.0, "taker_buy_quote": 72775.47515 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.03971, "high": 0.04021, "low": 0.03961, "close": 0.04002, "volume": 3370304.0, "close_time": 1757289599999, "quote_volume": 134664.90994, "trades": 1807, "taker_buy_base": 1646114.0, "taker_buy_quote": 65787.93055 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.04001, "high": 0.04154, "low": 0.03989, "close": 0.04103, "volume": 19760450.0, "close_time": 1757303999999, "quote_volume": 806706.46086, "trades": 7614, "taker_buy_base": 10366901.0, "taker_buy_quote": 423197.40143 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.04103, "high": 0.04108, "low": 0.04043, "close": 0.04072, "volume": 14961885.0, "close_time": 1757318399999, "quote_volume": 609388.37598, "trades": 5010, "taker_buy_base": 7927314.0, "taker_buy_quote": 323067.90919 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.04074, "high": 0.04143, "low": 0.04072, "close": 0.04111, "volume": 15622365.0, "close_time": 1757332799999, "quote_volume": 642944.39978, "trades": 5597, "taker_buy_base": 6861154.0, "taker_buy_quote": 282339.04982 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.04113, "high": 0.04177, "low": 0.04098, "close": 0.04177, "volume": 8356816.0, "close_time": 1757347199999, "quote_volume": 345673.27842, "trades": 2969, "taker_buy_base": 4524025.0, "taker_buy_quote": 187194.54359 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.04176, "high": 0.04181, "low": 0.04115, "close": 0.04121, "volume": 9089833.0, "close_time": 1757361599999, "quote_volume": 377745.90385, "trades": 2745, "taker_buy_base": 4325495.0, "taker_buy_quote": 179969.94578 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.04125, "high": 0.04173, "low": 0.04091, "close": 0.0416, "volume": 7253345.0, "close_time": 1757375999999, "quote_volume": 299402.86626, "trades": 2420, "taker_buy_base": 2691873.0, "taker_buy_quote": 111156.25651 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.04161, "high": 0.04212, "low": 0.04144, "close": 0.04211, "volume": 18037704.0, "close_time": 1757390399999, "quote_volume": 754446.72188, "trades": 8008, "taker_buy_base": 10970802.0, "taker_buy_quote": 458863.27878 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.0421, "high": 0.04327, "low": 0.04204, "close": 0.04266, "volume": 24402857.0, "close_time": 1757404799999, "quote_volume": 1042079.77851, "trades": 8726, "taker_buy_base": 12265104.0, "taker_buy_quote": 523807.54708 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.04267, "high": 0.04301, "low": 0.04255, "close": 0.04265, "volume": 13390189.0, "close_time": 1757419199999, "quote_volume": 572723.05707, "trades": 4468, "taker_buy_base": 4938221.0, "taker_buy_quote": 211209.93259 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.04264, "high": 0.0435, "low": 0.04146, "close": 0.04164, "volume": 24349355.0, "close_time": 1757433599999, "quote_volume": 1030499.58973, "trades": 10928, "taker_buy_base": 12956813.0, "taker_buy_quote": 547612.15061 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.04164, "high": 0.04191, "low": 0.04139, "close": 0.04181, "volume": 7308651.0, "close_time": 1757447999999, "quote_volume": 304035.53362, "trades": 3867, "taker_buy_base": 3722166.0, "taker_buy_quote": 154860.55826 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0418, "high": 0.04239, "low": 0.04168, "close": 0.04225, "volume": 4039104.0, "close_time": 1757462399999, "quote_volume": 169658.5195, "trades": 2136, "taker_buy_base": 2228722.0, "taker_buy_quote": 93604.24572 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.04226, "high": 0.0428, "low": 0.04185, "close": 0.04268, "volume": 8021500.0, "close_time": 1757476799999, "quote_volume": 340416.12571, "trades": 4152, "taker_buy_base": 4438533.0, "taker_buy_quote": 188406.12663 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.04267, "high": 0.04268, "low": 0.04223, "close": 0.04239, "volume": 5489094.0, "close_time": 1757491199999, "quote_volume": 232849.53403, "trades": 2520, "taker_buy_base": 2251212.0, "taker_buy_quote": 95542.11829 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.0424, "high": 0.0425, "low": 0.04196, "close": 0.0421, "volume": 8984451.0, "close_time": 1757505599999, "quote_volume": 379033.52587, "trades": 2799, "taker_buy_base": 3996490.0, "taker_buy_quote": 168692.55461 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.04211, "high": 0.04297, "low": 0.0421, "close": 0.04275, "volume": 22228375.0, "close_time": 1757519999999, "quote_volume": 949039.91059, "trades": 7274, "taker_buy_base": 8042340.0, "taker_buy_quote": 343170.53451 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.04276, "high": 0.04283, "low": 0.04183, "close": 0.04197, "volume": 11077894.0, "close_time": 1757534399999, "quote_volume": 469760.60145, "trades": 3638, "taker_buy_base": 5930441.0, "taker_buy_quote": 251726.72942 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.04196, "high": 0.04219, "low": 0.04195, "close": 0.04211, "volume": 5470914.0, "close_time": 1757548799999, "quote_volume": 230174.8527, "trades": 2071, "taker_buy_base": 2689962.0, "taker_buy_quote": 113198.99946 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.04212, "high": 0.04229, "low": 0.04195, "close": 0.04227, "volume": 10379124.0, "close_time": 1757563199999, "quote_volume": 437144.33712, "trades": 5228, "taker_buy_base": 4156804.0, "taker_buy_quote": 175147.95533 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.04227, "high": 0.0425, "low": 0.04182, "close": 0.04229, "volume": 6452926.0, "close_time": 1757577599999, "quote_volume": 271655.20545, "trades": 2463, "taker_buy_base": 3425515.0, "taker_buy_quote": 144368.18383 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.04228, "high": 0.04242, "low": 0.04195, "close": 0.04197, "volume": 4993802.0, "close_time": 1757591999999, "quote_volume": 210896.04402, "trades": 1890, "taker_buy_base": 2085162.0, "taker_buy_quote": 88067.16693 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.04197, "high": 0.04245, "low": 0.04144, "close": 0.0417, "volume": 13353465.0, "close_time": 1757606399999, "quote_volume": 558670.4366, "trades": 7691, "taker_buy_base": 6196524.0, "taker_buy_quote": 259194.69523 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.04172, "high": 0.0422, "low": 0.04169, "close": 0.04215, "volume": 2799271.0, "close_time": 1757620799999, "quote_volume": 117429.83446, "trades": 1744, "taker_buy_base": 1706938.0, "taker_buy_quote": 71604.12563 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.04216, "high": 0.04246, "low": 0.04205, "close": 0.04234, "volume": 4238620.0, "close_time": 1757635199999, "quote_volume": 179221.26629, "trades": 1830, "taker_buy_base": 2141953.0, "taker_buy_quote": 90568.55314 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.04235, "high": 0.04278, "low": 0.04225, "close": 0.04254, "volume": 7528071.0, "close_time": 1757649599999, "quote_volume": 320201.22435, "trades": 2961, "taker_buy_base": 3820727.0, "taker_buy_quote": 162559.89668 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.04256, "high": 0.04307, "low": 0.0424, "close": 0.04283, "volume": 8393434.0, "close_time": 1757663999999, "quote_volume": 359385.51656, "trades": 3050, "taker_buy_base": 4550440.0, "taker_buy_quote": 194829.40089 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.04282, "high": 0.04282, "low": 0.04218, "close": 0.0422, "volume": 6962490.0, "close_time": 1757678399999, "quote_volume": 296054.47549, "trades": 2514, "taker_buy_base": 2955217.0, "taker_buy_quote": 125701.16598 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.04219, "high": 0.04262, "low": 0.04202, "close": 0.04247, "volume": 10237985.0, "close_time": 1757692799999, "quote_volume": 433248.83784, "trades": 4159, "taker_buy_base": 4552088.0, "taker_buy_quote": 192705.05761 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.04246, "high": 0.04348, "low": 0.04239, "close": 0.04343, "volume": 11049357.0, "close_time": 1757707199999, "quote_volume": 476463.67816, "trades": 3908, "taker_buy_base": 5327425.0, "taker_buy_quote": 229731.91768 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.04342, "high": 0.04354, "low": 0.04307, "close": 0.0435, "volume": 6670082.0, "close_time": 1757721599999, "quote_volume": 289045.09167, "trades": 2643, "taker_buy_base": 3809901.0, "taker_buy_quote": 165218.80083 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0435, "high": 0.04363, "low": 0.04319, "close": 0.04345, "volume": 10230844.0, "close_time": 1757735999999, "quote_volume": 443850.24385, "trades": 3620, "taker_buy_base": 3591401.0, "taker_buy_quote": 155859.21643 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.04344, "high": 0.04348, "low": 0.04311, "close": 0.04326, "volume": 8387206.0, "close_time": 1757750399999, "quote_volume": 363194.75084, "trades": 2433, "taker_buy_base": 2845459.0, "taker_buy_quote": 123303.83362 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.04326, "high": 0.04395, "low": 0.04325, "close": 0.04391, "volume": 9224683.0, "close_time": 1757764799999, "quote_volume": 402878.74291, "trades": 3126, "taker_buy_base": 4914157.0, "taker_buy_quote": 214581.50285 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.04391, "high": 0.04424, "low": 0.04324, "close": 0.04374, "volume": 15307960.0, "close_time": 1757779199999, "quote_volume": 671097.9899, "trades": 6552, "taker_buy_base": 7836902.0, "taker_buy_quote": 343818.34564 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.04374, "high": 0.04394, "low": 0.04309, "close": 0.0439, "volume": 10224874.0, "close_time": 1757793599999, "quote_volume": 446203.64799, "trades": 6721, "taker_buy_base": 4854965.0, "taker_buy_quote": 211982.81901 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0439, "high": 0.04441, "low": 0.04383, "close": 0.04407, "volume": 14377296.0, "close_time": 1757807999999, "quote_volume": 635124.27244, "trades": 3939, "taker_buy_base": 6591059.0, "taker_buy_quote": 290985.96843 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.04408, "high": 0.04421, "low": 0.04335, "close": 0.04355, "volume": 6527126.0, "close_time": 1757822399999, "quote_volume": 286301.89282, "trades": 4239, "taker_buy_base": 3009923.0, "taker_buy_quote": 132081.59516 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.04356, "high": 0.04408, "low": 0.0432, "close": 0.0435, "volume": 6365818.0, "close_time": 1757836799999, "quote_volume": 277897.77549, "trades": 3309, "taker_buy_base": 2873443.0, "taker_buy_quote": 125544.00922 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.04349, "high": 0.04366, "low": 0.04263, "close": 0.04275, "volume": 8911972.0, "close_time": 1757851199999, "quote_volume": 385904.89221, "trades": 3904, "taker_buy_base": 3772726.0, "taker_buy_quote": 163411.47387 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.04276, "high": 0.04293, "low": 0.04194, "close": 0.0422, "volume": 14833458.0, "close_time": 1757865599999, "quote_volume": 628149.97038, "trades": 8469, "taker_buy_base": 5822466.0, "taker_buy_quote": 246654.53139 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0422, "high": 0.0427, "low": 0.04212, "close": 0.04238, "volume": 6384193.0, "close_time": 1757879999999, "quote_volume": 270985.72286, "trades": 3005, "taker_buy_base": 4071361.0, "taker_buy_quote": 172806.54831 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.04239, "high": 0.04275, "low": 0.0421, "close": 0.04223, "volume": 5629492.0, "close_time": 1757894399999, "quote_volume": 238880.33275, "trades": 2341, "taker_buy_base": 2568186.0, "taker_buy_quote": 108868.22199 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.04222, "high": 0.0426, "low": 0.04182, "close": 0.04241, "volume": 5459370.0, "close_time": 1757908799999, "quote_volume": 230832.07654, "trades": 2774, "taker_buy_base": 2393001.0, "taker_buy_quote": 101177.11836 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.04241, "high": 0.0427, "low": 0.0415, "close": 0.04169, "volume": 8404137.0, "close_time": 1757923199999, "quote_volume": 354076.60338, "trades": 4340, "taker_buy_base": 4491764.0, "taker_buy_quote": 189326.98948 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.04168, "high": 0.04168, "low": 0.04079, "close": 0.04097, "volume": 19674008.0, "close_time": 1757937599999, "quote_volume": 809154.53237, "trades": 10189, "taker_buy_base": 9805718.0, "taker_buy_quote": 403209.93503 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.04097, "high": 0.04105, "low": 0.04012, "close": 0.04034, "volume": 14284653.0, "close_time": 1757951999999, "quote_volume": 580892.00751, "trades": 6249, "taker_buy_base": 5927904.0, "taker_buy_quote": 241247.70617 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.04033, "high": 0.04061, "low": 0.04003, "close": 0.04048, "volume": 6379952.0, "close_time": 1757966399999, "quote_volume": 257128.79636, "trades": 3594, "taker_buy_base": 2805757.0, "taker_buy_quote": 113085.15955 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.04047, "high": 0.04081, "low": 0.04039, "close": 0.0408, "volume": 4710907.0, "close_time": 1757980799999, "quote_volume": 191653.50004, "trades": 1839, "taker_buy_base": 2809436.0, "taker_buy_quote": 114319.1118 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0408, "high": 0.0408, "low": 0.04041, "close": 0.04042, "volume": 3643579.0, "close_time": 1757995199999, "quote_volume": 147937.47581, "trades": 1740, "taker_buy_base": 1864473.0, "taker_buy_quote": 75746.26886 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.04042, "high": 0.04094, "low": 0.04007, "close": 0.04083, "volume": 9717212.0, "close_time": 1758009599999, "quote_volume": 394310.80207, "trades": 3445, "taker_buy_base": 2995992.0, "taker_buy_quote": 121622.91479 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.04084, "high": 0.04135, "low": 0.04081, "close": 0.04092, "volume": 7413758.0, "close_time": 1758023999999, "quote_volume": 304429.70661, "trades": 3011, "taker_buy_base": 3838564.0, "taker_buy_quote": 157676.2123 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.04092, "high": 0.04134, "low": 0.04054, "close": 0.04133, "volume": 11137708.0, "close_time": 1758038399999, "quote_volume": 456250.06649, "trades": 4467, "taker_buy_base": 4778524.0, "taker_buy_quote": 195907.89791 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.04133, "high": 0.04173, "low": 0.0411, "close": 0.04171, "volume": 8249539.0, "close_time": 1758052799999, "quote_volume": 342026.98149, "trades": 3285, "taker_buy_base": 3813547.0, "taker_buy_quote": 158111.11198 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.04171, "high": 0.04194, "low": 0.0416, "close": 0.04177, "volume": 4753136.0, "close_time": 1758067199999, "quote_volume": 198696.43355, "trades": 1618, "taker_buy_base": 2665880.0, "taker_buy_quote": 111446.41233 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.04178, "high": 0.04216, "low": 0.04162, "close": 0.04172, "volume": 5827994.0, "close_time": 1758081599999, "quote_volume": 244092.95784, "trades": 2082, "taker_buy_base": 3372335.0, "taker_buy_quote": 141287.02859 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.04173, "high": 0.04196, "low": 0.04138, "close": 0.04189, "volume": 7589957.0, "close_time": 1758095999999, "quote_volume": 316480.81206, "trades": 2645, "taker_buy_base": 2800049.0, "taker_buy_quote": 116842.8128 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0419, "high": 0.04191, "low": 0.04118, "close": 0.04145, "volume": 5596958.0, "close_time": 1758110399999, "quote_volume": 232164.62418, "trades": 2164, "taker_buy_base": 2901667.0, "taker_buy_quote": 120335.32825 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.04145, "high": 0.04154, "low": 0.04105, "close": 0.0411, "volume": 4631486.0, "close_time": 1758124799999, "quote_volume": 191193.6678, "trades": 2393, "taker_buy_base": 2163192.0, "taker_buy_quote": 89323.7262 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0411, "high": 0.04233, "low": 0.04086, "close": 0.04223, "volume": 20107526.0, "close_time": 1758139199999, "quote_volume": 837195.3226, "trades": 9935, "taker_buy_base": 13968957.0, "taker_buy_quote": 582178.77014 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.04224, "high": 0.04329, "low": 0.04173, "close": 0.04294, "volume": 12525566.0, "close_time": 1758153599999, "quote_volume": 534006.68641, "trades": 5189, "taker_buy_base": 7370209.0, "taker_buy_quote": 314039.73463 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.04295, "high": 0.0433, "low": 0.04277, "close": 0.04322, "volume": 5548934.0, "close_time": 1758167999999, "quote_volume": 238717.73471, "trades": 3202, "taker_buy_base": 2647353.0, "taker_buy_quote": 113914.0969 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.04321, "high": 0.04333, "low": 0.04252, "close": 0.04268, "volume": 6053207.0, "close_time": 1758182399999, "quote_volume": 259352.23197, "trades": 2775, "taker_buy_base": 3244925.0, "taker_buy_quote": 139029.47411 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.04269, "high": 0.04305, "low": 0.04259, "close": 0.04278, "volume": 6942117.0, "close_time": 1758196799999, "quote_volume": 297383.23672, "trades": 2793, "taker_buy_base": 2440055.0, "taker_buy_quote": 104567.37348 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.04277, "high": 0.0439, "low": 0.04266, "close": 0.04337, "volume": 46354164.0, "close_time": 1758211199999, "quote_volume": 2007419.44827, "trades": 12380, "taker_buy_base": 23545058.0, "taker_buy_quote": 1018943.90109 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.04337, "high": 0.04386, "low": 0.04337, "close": 0.04361, "volume": 9928381.0, "close_time": 1758225599999, "quote_volume": 433182.52696, "trades": 3391, "taker_buy_base": 5166537.0, "taker_buy_quote": 225481.78985 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.04362, "high": 0.04398, "low": 0.04345, "close": 0.04363, "volume": 10188807.0, "close_time": 1758239999999, "quote_volume": 445727.12623, "trades": 3484, "taker_buy_base": 5503331.0, "taker_buy_quote": 240850.39488 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.04364, "high": 0.04403, "low": 0.04305, "close": 0.04312, "volume": 7304873.0, "close_time": 1758254399999, "quote_volume": 318408.59925, "trades": 3663, "taker_buy_base": 3165169.0, "taker_buy_quote": 138164.27562 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.04312, "high": 0.04333, "low": 0.04264, "close": 0.04287, "volume": 18037397.0, "close_time": 1758268799999, "quote_volume": 773056.43042, "trades": 7881, "taker_buy_base": 5109609.0, "taker_buy_quote": 219359.17041 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.04286, "high": 0.04303, "low": 0.04209, "close": 0.04223, "volume": 14236433.0, "close_time": 1758283199999, "quote_volume": 606825.92154, "trades": 5695, "taker_buy_base": 5732242.0, "taker_buy_quote": 244443.88094 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.04222, "high": 0.0426, "low": 0.04177, "close": 0.04211, "volume": 15406984.0, "close_time": 1758297599999, "quote_volume": 650142.70118, "trades": 6918, "taker_buy_base": 9290056.0, "taker_buy_quote": 391996.97029 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.04211, "high": 0.04239, "low": 0.04164, "close": 0.04187, "volume": 10505305.0, "close_time": 1758311999999, "quote_volume": 441599.27608, "trades": 3845, "taker_buy_base": 5383838.0, "taker_buy_quote": 226492.92546 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.04186, "high": 0.04214, "low": 0.04157, "close": 0.04191, "volume": 5775087.0, "close_time": 1758326399999, "quote_volume": 241922.55417, "trades": 3090, "taker_buy_base": 3049208.0, "taker_buy_quote": 127710.33343 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0419, "high": 0.04211, "low": 0.04153, "close": 0.04208, "volume": 4736158.0, "close_time": 1758340799999, "quote_volume": 198267.60799, "trades": 2758, "taker_buy_base": 2390708.0, "taker_buy_quote": 100141.35937 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.04208, "high": 0.04244, "low": 0.04195, "close": 0.04237, "volume": 5016625.0, "close_time": 1758355199999, "quote_volume": 211825.69273, "trades": 2269, "taker_buy_base": 2217867.0, "taker_buy_quote": 93726.67859 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.04237, "high": 0.04246, "low": 0.04175, "close": 0.04201, "volume": 6163104.0, "close_time": 1758369599999, "quote_volume": 259127.91382, "trades": 2128, "taker_buy_base": 1971988.0, "taker_buy_quote": 82947.39565 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.042, "high": 0.04281, "low": 0.04188, "close": 0.04262, "volume": 6395189.0, "close_time": 1758383999999, "quote_volume": 271423.43388, "trades": 2374, "taker_buy_base": 3102372.0, "taker_buy_quote": 131618.60204 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.04262, "high": 0.0427, "low": 0.0422, "close": 0.04238, "volume": 8331228.0, "close_time": 1758398399999, "quote_volume": 353878.75517, "trades": 2589, "taker_buy_base": 3447133.0, "taker_buy_quote": 146459.56074 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.04239, "high": 0.04278, "low": 0.04235, "close": 0.04241, "volume": 4649609.0, "close_time": 1758412799999, "quote_volume": 197918.23655, "trades": 1519, "taker_buy_base": 2839531.0, "taker_buy_quote": 120863.51181 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.04241, "high": 0.04259, "low": 0.0421, "close": 0.04247, "volume": 2863031.0, "close_time": 1758427199999, "quote_volume": 121324.82531, "trades": 1487, "taker_buy_base": 1258918.0, "taker_buy_quote": 53392.21684 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.04247, "high": 0.04293, "low": 0.04233, "close": 0.04274, "volume": 3040913.0, "close_time": 1758441599999, "quote_volume": 129904.10101, "trades": 1545, "taker_buy_base": 1797618.0, "taker_buy_quote": 76845.02942 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.04275, "high": 0.04284, "low": 0.04197, "close": 0.04219, "volume": 4985918.0, "close_time": 1758455999999, "quote_volume": 211254.11084, "trades": 2923, "taker_buy_base": 2304305.0, "taker_buy_quote": 97668.14868 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.04218, "high": 0.04268, "low": 0.04215, "close": 0.04232, "volume": 5591276.0, "close_time": 1758470399999, "quote_volume": 237554.59055, "trades": 2730, "taker_buy_base": 2705593.0, "taker_buy_quote": 114951.99227 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.04232, "high": 0.04243, "low": 0.04188, "close": 0.04219, "volume": 4049043.0, "close_time": 1758484799999, "quote_volume": 170902.01425, "trades": 2548, "taker_buy_base": 2237222.0, "taker_buy_quote": 94455.6487 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.04221, "high": 0.04234, "low": 0.04192, "close": 0.04194, "volume": 4339729.0, "close_time": 1758499199999, "quote_volume": 182855.79573, "trades": 1715, "taker_buy_base": 1762128.0, "taker_buy_quote": 74242.66021 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.04194, "high": 0.04213, "low": 0.04034, "close": 0.04062, "volume": 18406647.0, "close_time": 1758513599999, "quote_volume": 755284.45778, "trades": 10555, "taker_buy_base": 9424523.0, "taker_buy_quote": 386684.98938 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.04064, "high": 0.04083, "low": 0.03756, "close": 0.03905, "volume": 39551059.0, "close_time": 1758527999999, "quote_volume": 1543143.60042, "trades": 16859, "taker_buy_base": 18767790.0, "taker_buy_quote": 730910.70812 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.03905, "high": 0.03925, "low": 0.03867, "close": 0.03899, "volume": 19255155.0, "close_time": 1758542399999, "quote_volume": 751444.58774, "trades": 6619, "taker_buy_base": 11082421.0, "taker_buy_quote": 432662.19318 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.039, "high": 0.03947, "low": 0.03874, "close": 0.03882, "volume": 23088597.0, "close_time": 1758556799999, "quote_volume": 904180.84101, "trades": 6407, "taker_buy_base": 10456055.0, "taker_buy_quote": 409392.51232 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.03881, "high": 0.03899, "low": 0.03844, "close": 0.03855, "volume": 7877045.0, "close_time": 1758571199999, "quote_volume": 305013.08171, "trades": 3639, "taker_buy_base": 3719815.0, "taker_buy_quote": 144059.68409 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.03856, "high": 0.0393, "low": 0.0385, "close": 0.03925, "volume": 4341108.0, "close_time": 1758585599999, "quote_volume": 169199.0168, "trades": 1597, "taker_buy_base": 2571227.0, "taker_buy_quote": 100257.62954 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.03925, "high": 0.03939, "low": 0.03841, "close": 0.03907, "volume": 7029167.0, "close_time": 1758599999999, "quote_volume": 273327.65393, "trades": 2140, "taker_buy_base": 3225298.0, "taker_buy_quote": 125455.39096 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.03908, "high": 0.03952, "low": 0.03881, "close": 0.03937, "volume": 6030646.0, "close_time": 1758614399999, "quote_volume": 236106.17171, "trades": 2429, "taker_buy_base": 3006526.0, "taker_buy_quote": 117722.81284 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.03936, "high": 0.03988, "low": 0.03932, "close": 0.03975, "volume": 8156112.0, "close_time": 1758628799999, "quote_volume": 323270.32808, "trades": 2876, "taker_buy_base": 4842510.0, "taker_buy_quote": 192022.43203 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.03975, "high": 0.04023, "low": 0.03962, "close": 0.04009, "volume": 12451079.0, "close_time": 1758643199999, "quote_volume": 496568.1625, "trades": 4178, "taker_buy_base": 6243055.0, "taker_buy_quote": 249060.12272 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.04009, "high": 0.04035, "low": 0.03932, "close": 0.03941, "volume": 8072773.0, "close_time": 1758657599999, "quote_volume": 321836.8282, "trades": 3509, "taker_buy_base": 3518458.0, "taker_buy_quote": 140201.14475 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.03942, "high": 0.03987, "low": 0.03931, "close": 0.03957, "volume": 2779268.0, "close_time": 1758671999999, "quote_volume": 110146.94177, "trades": 1415, "taker_buy_base": 1383377.0, "taker_buy_quote": 54816.78184 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.03958, "high": 0.0402, "low": 0.03931, "close": 0.0395, "volume": 8725767.0, "close_time": 1758686399999, "quote_volume": 347676.24831, "trades": 3574, "taker_buy_base": 4127799.0, "taker_buy_quote": 164383.52126 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.03949, "high": 0.04035, "low": 0.039, "close": 0.0403, "volume": 15224687.0, "close_time": 1758700799999, "quote_volume": 608164.15296, "trades": 4377, "taker_buy_base": 6601805.0, "taker_buy_quote": 263166.80667 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.04031, "high": 0.04066, "low": 0.04011, "close": 0.04066, "volume": 14593933.0, "close_time": 1758715199999, "quote_volume": 588113.15364, "trades": 3319, "taker_buy_base": 7735447.0, "taker_buy_quote": 311750.62945 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.04066, "high": 0.04089, "low": 0.04041, "close": 0.04046, "volume": 7153090.0, "close_time": 1758729599999, "quote_volume": 290962.57215, "trades": 3085, "taker_buy_base": 3876262.0, "taker_buy_quote": 157726.92316 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.04045, "high": 0.04064, "low": 0.04016, "close": 0.04028, "volume": 3491546.0, "close_time": 1758743999999, "quote_volume": 141135.66372, "trades": 1444, "taker_buy_base": 1681447.0, "taker_buy_quote": 68039.09276 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.04028, "high": 0.04034, "low": 0.03976, "close": 0.03984, "volume": 4117755.0, "close_time": 1758758399999, "quote_volume": 164803.98618, "trades": 1595, "taker_buy_base": 1947268.0, "taker_buy_quote": 77927.72935 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.03985, "high": 0.04005, "low": 0.03928, "close": 0.03958, "volume": 11647067.0, "close_time": 1758772799999, "quote_volume": 461605.06494, "trades": 3948, "taker_buy_base": 6315798.0, "taker_buy_quote": 250282.73663 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.03957, "high": 0.03969, "low": 0.03896, "close": 0.03922, "volume": 16056899.0, "close_time": 1758787199999, "quote_volume": 631062.60592, "trades": 4926, "taker_buy_base": 7813458.0, "taker_buy_quote": 307340.73515 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.03921, "high": 0.03949, "low": 0.03894, "close": 0.03901, "volume": 7089373.0, "close_time": 1758801599999, "quote_volume": 278228.96162, "trades": 3447, "taker_buy_base": 3763082.0, "taker_buy_quote": 147798.43217 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.03902, "high": 0.03982, "low": 0.03841, "close": 0.03919, "volume": 13343158.0, "close_time": 1758815999999, "quote_volume": 522164.4158, "trades": 6195, "taker_buy_base": 6660914.0, "taker_buy_quote": 260640.71474 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.03919, "high": 0.03923, "low": 0.03772, "close": 0.03866, "volume": 18415980.0, "close_time": 1758830399999, "quote_volume": 706406.07345, "trades": 8097, "taker_buy_base": 8063514.0, "taker_buy_quote": 309461.83946 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.03867, "high": 0.03872, "low": 0.03778, "close": 0.03807, "volume": 8612783.0, "close_time": 1758844799999, "quote_volume": 329751.84304, "trades": 3010, "taker_buy_base": 4322278.0, "taker_buy_quote": 165535.48856 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.03812, "high": 0.03885, "low": 0.03801, "close": 0.03865, "volume": 7134489.0, "close_time": 1758859199999, "quote_volume": 274850.48617, "trades": 3576, "taker_buy_base": 4001381.0, "taker_buy_quote": 154220.60675 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.03867, "high": 0.03883, "low": 0.03831, "close": 0.03859, "volume": 7834485.0, "close_time": 1758873599999, "quote_volume": 302188.94363, "trades": 3712, "taker_buy_base": 3703738.0, "taker_buy_quote": 142947.87845 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.03859, "high": 0.03881, "low": 0.03799, "close": 0.03831, "volume": 7543335.0, "close_time": 1758887999999, "quote_volume": 289147.32717, "trades": 3400, "taker_buy_base": 3251408.0, "taker_buy_quote": 124752.65734 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.0383, "high": 0.03888, "low": 0.03796, "close": 0.03854, "volume": 13660716.0, "close_time": 1758902399999, "quote_volume": 525079.92042, "trades": 5674, "taker_buy_base": 7645366.0, "taker_buy_quote": 293502.04088 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.03854, "high": 0.03968, "low": 0.03847, "close": 0.03952, "volume": 18970196.0, "close_time": 1758916799999, "quote_volume": 743026.61282, "trades": 6415, "taker_buy_base": 10026393.0, "taker_buy_quote": 392486.19216 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.03952, "high": 0.03966, "low": 0.03928, "close": 0.03961, "volume": 7399356.0, "close_time": 1758931199999, "quote_volume": 292305.80473, "trades": 2555, "taker_buy_base": 3613222.0, "taker_buy_quote": 142747.23285 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.03961, "high": 0.0397, "low": 0.03929, "close": 0.03936, "volume": 5643839.0, "close_time": 1758945599999, "quote_volume": 222858.59967, "trades": 1978, "taker_buy_base": 2541508.0, "taker_buy_quote": 100421.34227 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.03935, "high": 0.03966, "low": 0.03924, "close": 0.03944, "volume": 8573494.0, "close_time": 1758959999999, "quote_volume": 337754.6843, "trades": 3005, "taker_buy_base": 4458147.0, "taker_buy_quote": 175636.88306 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.03945, "high": 0.03945, "low": 0.03899, "close": 0.03924, "volume": 8187080.0, "close_time": 1758974399999, "quote_volume": 320933.98746, "trades": 2927, "taker_buy_base": 4654751.0, "taker_buy_quote": 182498.37031 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.03923, "high": 0.03941, "low": 0.03886, "close": 0.03923, "volume": 5907688.0, "close_time": 1758988799999, "quote_volume": 231374.943, "trades": 2261, "taker_buy_base": 3259424.0, "taker_buy_quote": 127681.81027 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.03923, "high": 0.03925, "low": 0.03878, "close": 0.03895, "volume": 4332315.0, "close_time": 1759003199999, "quote_volume": 168729.2562, "trades": 1785, "taker_buy_base": 1955026.0, "taker_buy_quote": 76167.84397 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.03896, "high": 0.03925, "low": 0.03887, "close": 0.03891, "volume": 4140713.0, "close_time": 1759017599999, "quote_volume": 161523.15347, "trades": 1603, "taker_buy_base": 2036905.0, "taker_buy_quote": 79450.43837 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.03892, "high": 0.03908, "low": 0.03846, "close": 0.03868, "volume": 4773715.0, "close_time": 1759031999999, "quote_volume": 185107.22409, "trades": 1725, "taker_buy_base": 3073766.0, "taker_buy_quote": 119323.86456 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.03868, "high": 0.03871, "low": 0.03835, "close": 0.03857, "volume": 3986250.0, "close_time": 1759046399999, "quote_volume": 153639.76938, "trades": 1761, "taker_buy_base": 2038481.0, "taker_buy_quote": 78581.88105 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.03857, "high": 0.03866, "low": 0.03834, "close": 0.03863, "volume": 6628199.0, "close_time": 1759060799999, "quote_volume": 255260.04438, "trades": 2582, "taker_buy_base": 3428732.0, "taker_buy_quote": 132045.14631 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.03862, "high": 0.03915, "low": 0.03829, "close": 0.03904, "volume": 6952065.0, "close_time": 1759075199999, "quote_volume": 270117.38799, "trades": 2695, "taker_buy_base": 3220066.0, "taker_buy_quote": 125160.1648 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.03906, "high": 0.0395, "low": 0.03906, "close": 0.03949, "volume": 5677571.0, "close_time": 1759089599999, "quote_volume": 222961.10309, "trades": 2583, "taker_buy_base": 2969357.0, "taker_buy_quote": 116667.53309 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.0395, "high": 0.04016, "low": 0.0394, "close": 0.04, "volume": 6290171.0, "close_time": 1759103999999, "quote_volume": 250458.73859, "trades": 2727, "taker_buy_base": 2969878.0, "taker_buy_quote": 118183.0979 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.04001, "high": 0.04016, "low": 0.03976, "close": 0.04006, "volume": 12137771.0, "close_time": 1759118399999, "quote_volume": 485552.12269, "trades": 2854, "taker_buy_base": 4612967.0, "taker_buy_quote": 184334.72531 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.04007, "high": 0.04008, "low": 0.03964, "close": 0.03986, "volume": 5373599.0, "close_time": 1759132799999, "quote_volume": 214107.45309, "trades": 2338, "taker_buy_base": 2786497.0, "taker_buy_quote": 111019.75685 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.03987, "high": 0.04012, "low": 0.03931, "close": 0.03954, "volume": 6804502.0, "close_time": 1759147199999, "quote_volume": 270489.34306, "trades": 2657, "taker_buy_base": 3304686.0, "taker_buy_quote": 131388.10255 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.03952, "high": 0.0401, "low": 0.03906, "close": 0.03958, "volume": 13333134.0, "close_time": 1759161599999, "quote_volume": 529764.25232, "trades": 4657, "taker_buy_base": 6770157.0, "taker_buy_quote": 268906.27793 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.03959, "high": 0.03976, "low": 0.03908, "close": 0.03974, "volume": 6859359.0, "close_time": 1759175999999, "quote_volume": 270359.07292, "trades": 3475, "taker_buy_base": 3338896.0, "taker_buy_quote": 131733.74135 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.03975, "high": 0.04032, "low": 0.03975, "close": 0.03996, "volume": 6651655.0, "close_time": 1759190399999, "quote_volume": 266622.28884, "trades": 2628, "taker_buy_base": 3715278.0, "taker_buy_quote": 148910.60653 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.03996, "high": 0.03996, "low": 0.03918, "close": 0.03937, "volume": 18044587.0, "close_time": 1759204799999, "quote_volume": 711777.37005, "trades": 4524, "taker_buy_base": 8829998.0, "taker_buy_quote": 347788.10071 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.03936, "high": 0.0396, "low": 0.03918, "close": 0.03924, "volume": 5390353.0, "close_time": 1759219199999, "quote_volume": 212500.2428, "trades": 2279, "taker_buy_base": 2560750.0, "taker_buy_quote": 100967.18713 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.03923, "high": 0.03973, "low": 0.03885, "close": 0.03922, "volume": 27468124.0, "close_time": 1759233599999, "quote_volume": 1077991.8849, "trades": 8516, "taker_buy_base": 13706082.0, "taker_buy_quote": 538276.32987 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.03922, "high": 0.03948, "low": 0.0387, "close": 0.03908, "volume": 8499790.0, "close_time": 1759247999999, "quote_volume": 332771.86951, "trades": 3904, "taker_buy_base": 3734871.0, "taker_buy_quote": 146192.99656 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.03908, "high": 0.04007, "low": 0.03893, "close": 0.04003, "volume": 19318834.0, "close_time": 1759262399999, "quote_volume": 762950.36595, "trades": 7175, "taker_buy_base": 9785917.0, "taker_buy_quote": 386047.06968 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.04003, "high": 0.04051, "low": 0.03999, "close": 0.04044, "volume": 14829160.0, "close_time": 1759276799999, "quote_volume": 596964.96934, "trades": 5037, "taker_buy_base": 7269817.0, "taker_buy_quote": 292686.80586 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.04044, "high": 0.0411, "low": 0.04016, "close": 0.04056, "volume": 31093531.0, "close_time": 1759291199999, "quote_volume": 1265898.22477, "trades": 8660, "taker_buy_base": 13902323.0, "taker_buy_quote": 565950.41422 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.04055, "high": 0.04191, "low": 0.04013, "close": 0.04155, "volume": 33959270.0, "close_time": 1759305599999, "quote_volume": 1396954.59203, "trades": 9104, "taker_buy_base": 16000927.0, "taker_buy_quote": 658909.48745 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.04155, "high": 0.04601, "low": 0.04153, "close": 0.04415, "volume": 117876036.0, "close_time": 1759319999999, "quote_volume": 5207088.30883, "trades": 46475, "taker_buy_base": 57930054.0, "taker_buy_quote": 2556567.06071 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.04415, "high": 0.04456, "low": 0.0437, "close": 0.04407, "volume": 44006023.0, "close_time": 1759334399999, "quote_volume": 1941089.27191, "trades": 13302, "taker_buy_base": 23872456.0, "taker_buy_quote": 1053383.24732 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.04407, "high": 0.0447, "low": 0.0432, "close": 0.04459, "volume": 32757778.0, "close_time": 1759348799999, "quote_volume": 1433892.29814, "trades": 8984, "taker_buy_base": 16066203.0, "taker_buy_quote": 703463.79613 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.04459, "high": 0.04474, "low": 0.04401, "close": 0.04452, "volume": 28711993.0, "close_time": 1759363199999, "quote_volume": 1272382.96856, "trades": 8645, "taker_buy_base": 13562618.0, "taker_buy_quote": 601509.75879 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.04453, "high": 0.0461, "low": 0.04431, "close": 0.0461, "volume": 48408387.0, "close_time": 1759377599999, "quote_volume": 2183862.75439, "trades": 10215, "taker_buy_base": 29784014.0, "taker_buy_quote": 1343181.29491 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0461, "high": 0.04704, "low": 0.04539, "close": 0.0455, "volume": 38241852.0, "close_time": 1759391999999, "quote_volume": 1771571.04227, "trades": 14026, "taker_buy_base": 16036089.0, "taker_buy_quote": 743433.3505 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0455, "high": 0.047, "low": 0.04519, "close": 0.04661, "volume": 46240684.0, "close_time": 1759406399999, "quote_volume": 2126931.86561, "trades": 16084, "taker_buy_base": 21853276.0, "taker_buy_quote": 1005612.56965 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.04663, "high": 0.04663, "low": 0.04515, "close": 0.04566, "volume": 26193694.0, "close_time": 1759420799999, "quote_volume": 1200498.51646, "trades": 9753, "taker_buy_base": 12689562.0, "taker_buy_quote": 581631.53206 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.04567, "high": 0.04626, "low": 0.04554, "close": 0.04576, "volume": 12293171.0, "close_time": 1759435199999, "quote_volume": 564641.75787, "trades": 6142, "taker_buy_base": 5218108.0, "taker_buy_quote": 239737.73746 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.04577, "high": 0.04596, "low": 0.04537, "close": 0.04576, "volume": 10407859.0, "close_time": 1759449599999, "quote_volume": 475548.2691, "trades": 5028, "taker_buy_base": 5382805.0, "taker_buy_quote": 246023.1678 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.04577, "high": 0.04584, "low": 0.04512, "close": 0.04528, "volume": 7536516.0, "close_time": 1759463999999, "quote_volume": 342155.22685, "trades": 4683, "taker_buy_base": 4086299.0, "taker_buy_quote": 185499.62854 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.04528, "high": 0.04583, "low": 0.04445, "close": 0.04475, "volume": 22817490.0, "close_time": 1759478399999, "quote_volume": 1025052.48193, "trades": 9015, "taker_buy_base": 11947827.0, "taker_buy_quote": 536721.22392 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.04474, "high": 0.04489, "low": 0.04435, "close": 0.04446, "volume": 11300319.0, "close_time": 1759492799999, "quote_volume": 503759.79028, "trades": 5968, "taker_buy_base": 4649031.0, "taker_buy_quote": 207267.92876 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.04445, "high": 0.04611, "low": 0.04435, "close": 0.04597, "volume": 24356083.0, "close_time": 1759507199999, "quote_volume": 1098781.34277, "trades": 10246, "taker_buy_base": 13679033.0, "taker_buy_quote": 619356.6307 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.04596, "high": 0.04621, "low": 0.04498, "close": 0.04551, "volume": 12868084.0, "close_time": 1759521599999, "quote_volume": 586484.21092, "trades": 8250, "taker_buy_base": 6207390.0, "taker_buy_quote": 282929.47668 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.04552, "high": 0.04573, "low": 0.04534, "close": 0.04542, "volume": 4504094.0, "close_time": 1759535999999, "quote_volume": 205140.60004, "trades": 2964, "taker_buy_base": 2323269.0, "taker_buy_quote": 105863.31259 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.04541, "high": 0.0456, "low": 0.045, "close": 0.04521, "volume": 13738048.0, "close_time": 1759550399999, "quote_volume": 620055.71497, "trades": 4529, "taker_buy_base": 3760420.0, "taker_buy_quote": 170085.61006 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.04521, "high": 0.04547, "low": 0.04504, "close": 0.04523, "volume": 5496384.0, "close_time": 1759564799999, "quote_volume": 248869.98086, "trades": 3179, "taker_buy_base": 2277473.0, "taker_buy_quote": 103180.65739 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.04522, "high": 0.04529, "low": 0.04425, "close": 0.04452, "volume": 20127231.0, "close_time": 1759579199999, "quote_volume": 896460.42315, "trades": 8977, "taker_buy_base": 10412906.0, "taker_buy_quote": 463685.38521 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.04452, "high": 0.04488, "low": 0.04401, "close": 0.04418, "volume": 10573323.0, "close_time": 1759593599999, "quote_volume": 469799.45233, "trades": 6266, "taker_buy_base": 5266693.0, "taker_buy_quote": 234098.37029 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.04418, "high": 0.04455, "low": 0.04399, "close": 0.04436, "volume": 10635428.0, "close_time": 1759607999999, "quote_volume": 471495.31773, "trades": 5072, "taker_buy_base": 4863252.0, "taker_buy_quote": 215695.48366 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.04437, "high": 0.04452, "low": 0.04418, "close": 0.04428, "volume": 4365301.0, "close_time": 1759622399999, "quote_volume": 193704.64675, "trades": 2650, "taker_buy_base": 1961131.0, "taker_buy_quote": 87046.35971 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.04428, "high": 0.04515, "low": 0.044, "close": 0.0448, "volume": 7212330.0, "close_time": 1759636799999, "quote_volume": 321816.57544, "trades": 5116, "taker_buy_base": 3970085.0, "taker_buy_quote": 177033.07133 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0448, "high": 0.0455, "low": 0.04475, "close": 0.04548, "volume": 10768418.0, "close_time": 1759651199999, "quote_volume": 485656.00299, "trades": 5717, "taker_buy_base": 4304262.0, "taker_buy_quote": 194187.01124 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.0455, "high": 0.04567, "low": 0.04436, "close": 0.0446, "volume": 10062395.0, "close_time": 1759665599999, "quote_volume": 452106.69825, "trades": 6482, "taker_buy_base": 4528700.0, "taker_buy_quote": 203579.57808 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.04461, "high": 0.04461, "low": 0.04406, "close": 0.0444, "volume": 8330165.0, "close_time": 1759679999999, "quote_volume": 369042.02248, "trades": 5127, "taker_buy_base": 4160273.0, "taker_buy_quote": 184280.365 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0444, "high": 0.04448, "low": 0.04346, "close": 0.04351, "volume": 8135304.0, "close_time": 1759694399999, "quote_volume": 357484.66956, "trades": 6079, "taker_buy_base": 3227824.0, "taker_buy_quote": 141982.27443 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.04351, "high": 0.04386, "low": 0.04344, "close": 0.04364, "volume": 4652345.0, "close_time": 1759708799999, "quote_volume": 203248.52477, "trades": 3324, "taker_buy_base": 2192886.0, "taker_buy_quote": 95770.48771 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.04364, "high": 0.04398, "low": 0.04333, "close": 0.04375, "volume": 6447955.0, "close_time": 1759723199999, "quote_volume": 281324.74968, "trades": 4002, "taker_buy_base": 2815676.0, "taker_buy_quote": 122802.44413 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.04375, "high": 0.04412, "low": 0.04343, "close": 0.04383, "volume": 13485292.0, "close_time": 1759737599999, "quote_volume": 590805.00005, "trades": 4711, "taker_buy_base": 6898789.0, "taker_buy_quote": 302651.35915 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.04384, "high": 0.04407, "low": 0.04361, "close": 0.04375, "volume": 5495400.0, "close_time": 1759751999999, "quote_volume": 240823.72445, "trades": 2773, "taker_buy_base": 2569712.0, "taker_buy_quote": 112625.84636 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.04376, "high": 0.04468, "low": 0.04376, "close": 0.04446, "volume": 7453107.0, "close_time": 1759766399999, "quote_volume": 329882.42253, "trades": 4226, "taker_buy_base": 3848526.0, "taker_buy_quote": 170329.48146 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.04447, "high": 0.04494, "low": 0.04397, "close": 0.04455, "volume": 11766458.0, "close_time": 1759780799999, "quote_volume": 523814.75797, "trades": 5096, "taker_buy_base": 5050599.0, "taker_buy_quote": 225123.44223 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.04455, "high": 0.04476, "low": 0.04424, "close": 0.04429, "volume": 7463099.0, "close_time": 1759795199999, "quote_volume": 332239.02227, "trades": 2883, "taker_buy_base": 3291115.0, "taker_buy_quote": 146534.62703 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0443, "high": 0.0446, "low": 0.04403, "close": 0.04415, "volume": 9609001.0, "close_time": 1759809599999, "quote_volume": 425514.31707, "trades": 3730, "taker_buy_base": 3654878.0, "taker_buy_quote": 161838.0771 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.04414, "high": 0.04458, "low": 0.04359, "close": 0.04372, "volume": 9398755.0, "close_time": 1759823999999, "quote_volume": 414104.53816, "trades": 3623, "taker_buy_base": 4565862.0, "taker_buy_quote": 201280.44238 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.04372, "high": 0.04443, "low": 0.04319, "close": 0.04433, "volume": 17752842.0, "close_time": 1759838399999, "quote_volume": 778339.02392, "trades": 5418, "taker_buy_base": 9145417.0, "taker_buy_quote": 401340.98124 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.04431, "high": 0.04486, "low": 0.04248, "close": 0.04262, "volume": 30221001.0, "close_time": 1759852799999, "quote_volume": 1312769.02798, "trades": 12652, "taker_buy_base": 14599462.0, "taker_buy_quote": 634759.00944 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.04262, "high": 0.04307, "low": 0.04195, "close": 0.0421, "volume": 11300551.0, "close_time": 1759867199999, "quote_volume": 480355.49095, "trades": 5959, "taker_buy_base": 5192789.0, "taker_buy_quote": 220856.19856 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.04211, "high": 0.04252, "low": 0.04148, "close": 0.04165, "volume": 7220976.0, "close_time": 1759881599999, "quote_volume": 303235.3032, "trades": 2832, "taker_buy_base": 3191206.0, "taker_buy_quote": 134102.52806 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.04165, "high": 0.04236, "low": 0.04135, "close": 0.04154, "volume": 6869020.0, "close_time": 1759895999999, "quote_volume": 287151.58846, "trades": 3474, "taker_buy_base": 3504988.0, "taker_buy_quote": 146537.57245 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.04154, "high": 0.04179, "low": 0.04123, "close": 0.04141, "volume": 11878522.0, "close_time": 1759910399999, "quote_volume": 492170.13247, "trades": 5218, "taker_buy_base": 5194730.0, "taker_buy_quote": 215381.12157 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.04141, "high": 0.04199, "low": 0.04134, "close": 0.0416, "volume": 9848698.0, "close_time": 1759924799999, "quote_volume": 410330.71131, "trades": 4630, "taker_buy_base": 6131495.0, "taker_buy_quote": 255529.15726 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.04162, "high": 0.04258, "low": 0.04134, "close": 0.04248, "volume": 19581636.0, "close_time": 1759939199999, "quote_volume": 823405.33331, "trades": 5694, "taker_buy_base": 5732155.0, "taker_buy_quote": 240892.59368 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.04247, "high": 0.04337, "low": 0.04231, "close": 0.04294, "volume": 10464290.0, "close_time": 1759953599999, "quote_volume": 449443.76503, "trades": 4686, "taker_buy_base": 4899473.0, "taker_buy_quote": 210596.48733 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.04295, "high": 0.04301, "low": 0.04245, "close": 0.04251, "volume": 3210594.0, "close_time": 1759967999999, "quote_volume": 137246.52434, "trades": 1827, "taker_buy_base": 1287153.0, "taker_buy_quote": 55036.62395 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.04251, "high": 0.04255, "low": 0.04122, "close": 0.0415, "volume": 5819044.0, "close_time": 1759982399999, "quote_volume": 243054.51163, "trades": 3223, "taker_buy_base": 2376590.0, "taker_buy_quote": 99269.38292 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.04151, "high": 0.04156, "low": 0.041, "close": 0.04103, "volume": 9413653.0, "close_time": 1759996799999, "quote_volume": 389158.84358, "trades": 3398, "taker_buy_base": 4414140.0, "taker_buy_quote": 182605.57203 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.04103, "high": 0.04118, "low": 0.04041, "close": 0.04097, "volume": 9630742.0, "close_time": 1760011199999, "quote_volume": 393186.92089, "trades": 4890, "taker_buy_base": 4559369.0, "taker_buy_quote": 186206.19088 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.04097, "high": 0.04135, "low": 0.04024, "close": 0.04058, "volume": 7713333.0, "close_time": 1760025599999, "quote_volume": 314875.8048, "trades": 5449, "taker_buy_base": 3659159.0, "taker_buy_quote": 149278.88174 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.04057, "high": 0.04139, "low": 0.04032, "close": 0.04094, "volume": 12643732.0, "close_time": 1760039999999, "quote_volume": 516973.93117, "trades": 5883, "taker_buy_base": 6550044.0, "taker_buy_quote": 267808.16226 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.04094, "high": 0.04148, "low": 0.04087, "close": 0.04142, "volume": 3552076.0, "close_time": 1760054399999, "quote_volume": 146333.40508, "trades": 1738, "taker_buy_base": 2431815.0, "taker_buy_quote": 100203.72228 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.04143, "high": 0.042, "low": 0.04104, "close": 0.04169, "volume": 6385389.0, "close_time": 1760068799999, "quote_volume": 264888.86575, "trades": 2689, "taker_buy_base": 3284763.0, "taker_buy_quote": 136283.35142 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.04168, "high": 0.04187, "low": 0.04103, "close": 0.04105, "volume": 11131888.0, "close_time": 1760083199999, "quote_volume": 461063.1436, "trades": 3551, "taker_buy_base": 4319052.0, "taker_buy_quote": 178992.36044 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.04105, "high": 0.04207, "low": 0.04104, "close": 0.04196, "volume": 14936135.0, "close_time": 1760097599999, "quote_volume": 621070.58789, "trades": 4671, "taker_buy_base": 7974721.0, "taker_buy_quote": 331384.94177 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.04195, "high": 0.04214, "low": 0.03948, "close": 0.03985, "volume": 29861198.0, "close_time": 1760111999999, "quote_volume": 1215531.79625, "trades": 17085, "taker_buy_base": 13236143.0, "taker_buy_quote": 538546.60834 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.03984, "high": 0.04045, "low": 0.03884, "close": 0.03923, "volume": 20956046.0, "close_time": 1760126399999, "quote_volume": 830961.12822, "trades": 10253, "taker_buy_base": 10562114.0, "taker_buy_quote": 418707.38061 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.03923, "high": 0.05, "low": 0.01, "close": 0.03077, "volume": 325618598.0, "close_time": 1760140799999, "quote_volume": 9341359.93476, "trades": 93860, "taker_buy_base": 158754959.0, "taker_buy_quote": 4610802.88104 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.03081, "high": 0.03359, "low": 0.02981, "close": 0.03241, "volume": 112504438.0, "close_time": 1760155199999, "quote_volume": 3545381.38986, "trades": 32355, "taker_buy_base": 54384421.0, "taker_buy_quote": 1713547.11376 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.03243, "high": 0.03319, "low": 0.0322, "close": 0.03281, "volume": 36424185.0, "close_time": 1760169599999, "quote_volume": 1190889.71317, "trades": 16160, "taker_buy_base": 17850106.0, "taker_buy_quote": 583582.57651 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.03284, "high": 0.03403, "low": 0.03255, "close": 0.03299, "volume": 29781420.0, "close_time": 1760183999999, "quote_volume": 994403.22976, "trades": 13408, "taker_buy_base": 13779887.0, "taker_buy_quote": 460471.57236 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.03299, "high": 0.0332, "low": 0.032, "close": 0.03278, "volume": 23994837.0, "close_time": 1760198399999, "quote_volume": 783654.28659, "trades": 12936, "taker_buy_base": 11154810.0, "taker_buy_quote": 363947.61273 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.03278, "high": 0.03294, "low": 0.03133, "close": 0.03156, "volume": 12982555.0, "close_time": 1760212799999, "quote_volume": 418623.01958, "trades": 7172, "taker_buy_base": 6845420.0, "taker_buy_quote": 220937.0667 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.03155, "high": 0.03181, "low": 0.03052, "close": 0.03173, "volume": 18488466.0, "close_time": 1760227199999, "quote_volume": 578128.69226, "trades": 9916, "taker_buy_base": 8523778.0, "taker_buy_quote": 266462.0608 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.03173, "high": 0.03211, "low": 0.03108, "close": 0.03178, "volume": 13189208.0, "close_time": 1760241599999, "quote_volume": 416177.67107, "trades": 6453, "taker_buy_base": 5362308.0, "taker_buy_quote": 169490.95328 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.03178, "high": 0.03275, "low": 0.03175, "close": 0.03263, "volume": 7820276.0, "close_time": 1760255999999, "quote_volume": 252842.82826, "trades": 3627, "taker_buy_base": 3854816.0, "taker_buy_quote": 124772.68295 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.03263, "high": 0.0328, "low": 0.03213, "close": 0.03268, "volume": 9712222.0, "close_time": 1760270399999, "quote_volume": 316130.68214, "trades": 3463, "taker_buy_base": 4625574.0, "taker_buy_quote": 150571.68442 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.03268, "high": 0.03457, "low": 0.03234, "close": 0.03445, "volume": 17987345.0, "close_time": 1760284799999, "quote_volume": 603334.55471, "trades": 9084, "taker_buy_base": 9087041.0, "taker_buy_quote": 305685.40159 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.03446, "high": 0.03553, "low": 0.03446, "close": 0.03551, "volume": 14724380.0, "close_time": 1760299199999, "quote_volume": 516217.89213, "trades": 6272, "taker_buy_base": 6648230.0, "taker_buy_quote": 232881.62184 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.03551, "high": 0.03575, "low": 0.03474, "close": 0.035, "volume": 11589618.0, "close_time": 1760313599999, "quote_volume": 407374.42333, "trades": 4775, "taker_buy_base": 5432147.0, "taker_buy_quote": 190740.47879 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.03501, "high": 0.03562, "low": 0.03463, "close": 0.03509, "volume": 13621218.0, "close_time": 1760327999999, "quote_volume": 478810.05744, "trades": 3071, "taker_buy_base": 7748183.0, "taker_buy_quote": 272431.37507 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.03512, "high": 0.03598, "low": 0.03489, "close": 0.03555, "volume": 14406226.0, "close_time": 1760342399999, "quote_volume": 509555.93108, "trades": 5048, "taker_buy_base": 6797476.0, "taker_buy_quote": 240531.36126 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.03557, "high": 0.03631, "low": 0.03496, "close": 0.03551, "volume": 23331101.0, "close_time": 1760356799999, "quote_volume": 835299.64053, "trades": 6178, "taker_buy_base": 10471630.0, "taker_buy_quote": 374778.23582 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.03546, "high": 0.03645, "low": 0.03516, "close": 0.03587, "volume": 22723187.0, "close_time": 1760371199999, "quote_volume": 812362.4381, "trades": 6473, "taker_buy_base": 12056672.0, "taker_buy_quote": 430872.71188 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.03584, "high": 0.0367, "low": 0.03556, "close": 0.03659, "volume": 12998527.0, "close_time": 1760385599999, "quote_volume": 469645.50029, "trades": 4074, "taker_buy_base": 7126658.0, "taker_buy_quote": 257485.76425 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.03659, "high": 0.037, "low": 0.03649, "close": 0.03668, "volume": 10798945.0, "close_time": 1760399999999, "quote_volume": 397118.18271, "trades": 3040, "taker_buy_base": 5739937.0, "taker_buy_quote": 211159.51583 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03669, "high": 0.03678, "low": 0.03578, "close": 0.03586, "volume": 7163517.0, "close_time": 1760414399999, "quote_volume": 259872.93312, "trades": 2061, "taker_buy_base": 3539986.0, "taker_buy_quote": 128446.85348 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.03585, "high": 0.03594, "low": 0.03338, "close": 0.03391, "volume": 33777456.0, "close_time": 1760428799999, "quote_volume": 1165109.23275, "trades": 8267, "taker_buy_base": 14644511.0, "taker_buy_quote": 505487.65818 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0339, "high": 0.03488, "low": 0.03352, "close": 0.03468, "volume": 38859870.0, "close_time": 1760443199999, "quote_volume": 1330153.35752, "trades": 7354, "taker_buy_base": 22304141.0, "taker_buy_quote": 763916.08181 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.03468, "high": 0.03581, "low": 0.03392, "close": 0.03579, "volume": 33972287.0, "close_time": 1760457599999, "quote_volume": 1173785.39072, "trades": 26420, "taker_buy_base": 12686000.0, "taker_buy_quote": 439543.42651 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0358, "high": 0.03627, "low": 0.03514, "close": 0.03564, "volume": 12699234.0, "close_time": 1760471999999, "quote_volume": 454721.32761, "trades": 4156, "taker_buy_base": 5711134.0, "taker_buy_quote": 204473.14086 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.03566, "high": 0.03603, "low": 0.03548, "close": 0.03572, "volume": 7122175.0, "close_time": 1760486399999, "quote_volume": 254795.33353, "trades": 2656, "taker_buy_base": 2976569.0, "taker_buy_quote": 106467.45441 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03572, "high": 0.03639, "low": 0.03551, "close": 0.03581, "volume": 8591760.0, "close_time": 1760500799999, "quote_volume": 308428.07413, "trades": 5374, "taker_buy_base": 3464539.0, "taker_buy_quote": 124362.05368 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.03582, "high": 0.03617, "low": 0.03562, "close": 0.0361, "volume": 14711042.0, "close_time": 1760515199999, "quote_volume": 528317.60865, "trades": 5188, "taker_buy_base": 7356988.0, "taker_buy_quote": 264328.57969 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.03609, "high": 0.03649, "low": 0.03498, "close": 0.03524, "volume": 16616600.0, "close_time": 1760529599999, "quote_volume": 592896.92216, "trades": 5366, "taker_buy_base": 7756137.0, "taker_buy_quote": 277058.77828 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.03523, "high": 0.0353, "low": 0.03416, "close": 0.03445, "volume": 20630116.0, "close_time": 1760543999999, "quote_volume": 717199.5777, "trades": 6372, "taker_buy_base": 10303553.0, "taker_buy_quote": 358572.51645 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.03445, "high": 0.03458, "low": 0.034, "close": 0.03419, "volume": 13567946.0, "close_time": 1760558399999, "quote_volume": 466119.82434, "trades": 4053, "taker_buy_base": 6755187.0, "taker_buy_quote": 232015.31896 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.03423, "high": 0.03452, "low": 0.0337, "close": 0.03447, "volume": 9737075.0, "close_time": 1760572799999, "quote_volume": 332700.85962, "trades": 6656, "taker_buy_base": 4870493.0, "taker_buy_quote": 166467.59109 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03447, "high": 0.03468, "low": 0.03417, "close": 0.03421, "volume": 8880804.0, "close_time": 1760587199999, "quote_volume": 305866.53285, "trades": 10485, "taker_buy_base": 3960050.0, "taker_buy_quote": 136436.20296 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.03421, "high": 0.03468, "low": 0.03407, "close": 0.03434, "volume": 8141731.0, "close_time": 1760601599999, "quote_volume": 280187.02456, "trades": 2971, "taker_buy_base": 3528010.0, "taker_buy_quote": 121372.75679 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.03433, "high": 0.03468, "low": 0.03317, "close": 0.03458, "volume": 20908389.0, "close_time": 1760615999999, "quote_volume": 709878.41623, "trades": 6668, "taker_buy_base": 10098480.0, "taker_buy_quote": 342912.3623 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.03458, "high": 0.03481, "low": 0.03344, "close": 0.03359, "volume": 19462550.0, "close_time": 1760630399999, "quote_volume": 666715.51218, "trades": 4958, "taker_buy_base": 9234596.0, "taker_buy_quote": 316438.23584 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.03359, "high": 0.03426, "low": 0.03299, "close": 0.03339, "volume": 17369143.0, "close_time": 1760644799999, "quote_volume": 583066.0125, "trades": 5029, "taker_buy_base": 8179565.0, "taker_buy_quote": 274748.39262 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.03346, "high": 0.0336, "low": 0.03285, "close": 0.03338, "volume": 9559865.0, "close_time": 1760659199999, "quote_volume": 317682.94613, "trades": 3133, "taker_buy_base": 4192474.0, "taker_buy_quote": 139273.09567 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03336, "high": 0.03382, "low": 0.03316, "close": 0.0336, "volume": 7748150.0, "close_time": 1760673599999, "quote_volume": 259343.7065, "trades": 3299, "taker_buy_base": 3608132.0, "taker_buy_quote": 120785.08409 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.03361, "high": 0.03362, "low": 0.03125, "close": 0.03135, "volume": 31115002.0, "close_time": 1760687999999, "quote_volume": 999008.37939, "trades": 13258, "taker_buy_base": 12994336.0, "taker_buy_quote": 417322.16358 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.03136, "high": 0.03267, "low": 0.03095, "close": 0.03249, "volume": 30327468.0, "close_time": 1760702399999, "quote_volume": 958918.31994, "trades": 9712, "taker_buy_base": 13798145.0, "taker_buy_quote": 436734.50919 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.03248, "high": 0.03284, "low": 0.03208, "close": 0.03283, "volume": 13005584.0, "close_time": 1760716799999, "quote_volume": 422651.27209, "trades": 7329, "taker_buy_base": 6170475.0, "taker_buy_quote": 200547.13836 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.03284, "high": 0.03318, "low": 0.03249, "close": 0.0327, "volume": 8749173.0, "close_time": 1760731199999, "quote_volume": 287157.01875, "trades": 5188, "taker_buy_base": 4076999.0, "taker_buy_quote": 133891.5699 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.03271, "high": 0.0332, "low": 0.0326, "close": 0.03279, "volume": 6509665.0, "close_time": 1760745599999, "quote_volume": 214012.54841, "trades": 2784, "taker_buy_base": 2964878.0, "taker_buy_quote": 97500.38062 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0328, "high": 0.03332, "low": 0.03273, "close": 0.03305, "volume": 6446570.0, "close_time": 1760759999999, "quote_volume": 212915.55575, "trades": 1995, "taker_buy_base": 3023185.0, "taker_buy_quote": 99771.70214 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.03306, "high": 0.0335, "low": 0.03265, "close": 0.03312, "volume": 18950440.0, "close_time": 1760774399999, "quote_volume": 624566.79067, "trades": 4364, "taker_buy_base": 7499927.0, "taker_buy_quote": 247125.77259 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.03311, "high": 0.03316, "low": 0.03261, "close": 0.03292, "volume": 9704904.0, "close_time": 1760788799999, "quote_volume": 319018.93042, "trades": 3034, "taker_buy_base": 6181249.0, "taker_buy_quote": 203115.52498 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.03291, "high": 0.03302, "low": 0.03239, "close": 0.03264, "volume": 4335045.0, "close_time": 1760803199999, "quote_volume": 141531.53127, "trades": 1622, "taker_buy_base": 2096173.0, "taker_buy_quote": 68471.80546 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.03264, "high": 0.03285, "low": 0.03227, "close": 0.03275, "volume": 4001359.0, "close_time": 1760817599999, "quote_volume": 130375.59055, "trades": 1779, "taker_buy_base": 1786827.0, "taker_buy_quote": 58207.88851 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.03274, "high": 0.03286, "low": 0.03252, "close": 0.03268, "volume": 3707872.0, "close_time": 1760831999999, "quote_volume": 121089.49435, "trades": 1064, "taker_buy_base": 1679264.0, "taker_buy_quote": 54780.421 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.03268, "high": 0.03272, "low": 0.03231, "close": 0.03265, "volume": 4677917.0, "close_time": 1760846399999, "quote_volume": 152130.33166, "trades": 1588, "taker_buy_base": 1962733.0, "taker_buy_quote": 63776.14009 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.03266, "high": 0.0327, "low": 0.03225, "close": 0.03246, "volume": 3930449.0, "close_time": 1760860799999, "quote_volume": 127500.47617, "trades": 1485, "taker_buy_base": 2038880.0, "taker_buy_quote": 66140.33473 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.03249, "high": 0.03331, "low": 0.03219, "close": 0.03302, "volume": 10362739.0, "close_time": 1760875199999, "quote_volume": 340155.09887, "trades": 5321, "taker_buy_base": 5239332.0, "taker_buy_quote": 171954.12187 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.03302, "high": 0.0334, "low": 0.03276, "close": 0.03319, "volume": 9186640.0, "close_time": 1760889599999, "quote_volume": 304195.13482, "trades": 3482, "taker_buy_base": 4298495.0, "taker_buy_quote": 142418.42568 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0332, "high": 0.03351, "low": 0.03309, "close": 0.0333, "volume": 5951960.0, "close_time": 1760903999999, "quote_volume": 198072.00082, "trades": 2127, "taker_buy_base": 3065557.0, "taker_buy_quote": 102049.13619 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.03331, "high": 0.03336, "low": 0.03299, "close": 0.03304, "volume": 2318543.0, "close_time": 1760918399999, "quote_volume": 76955.61788, "trades": 1028, "taker_buy_base": 948447.0, "taker_buy_quote": 31482.71049 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03305, "high": 0.03376, "low": 0.0325, "close": 0.03364, "volume": 8272322.0, "close_time": 1760932799999, "quote_volume": 272548.34477, "trades": 3752, "taker_buy_base": 3524989.0, "taker_buy_quote": 116365.23949 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.03365, "high": 0.03391, "low": 0.03347, "close": 0.03357, "volume": 10618332.0, "close_time": 1760947199999, "quote_volume": 357268.36569, "trades": 3268, "taker_buy_base": 5642655.0, "taker_buy_quote": 189789.80457 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.03357, "high": 0.03374, "low": 0.03323, "close": 0.0335, "volume": 10824049.0, "close_time": 1760961599999, "quote_volume": 361973.53108, "trades": 3636, "taker_buy_base": 5231947.0, "taker_buy_quote": 174926.62261 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.03351, "high": 0.03378, "low": 0.03329, "close": 0.03331, "volume": 7630602.0, "close_time": 1760975999999, "quote_volume": 256282.6181, "trades": 3119, "taker_buy_base": 3576043.0, "taker_buy_quote": 120153.96682 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0333, "high": 0.03343, "low": 0.03275, "close": 0.03336, "volume": 8472586.0, "close_time": 1760990399999, "quote_volume": 280608.56428, "trades": 3835, "taker_buy_base": 4157056.0, "taker_buy_quote": 137715.51248 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.03335, "high": 0.03352, "low": 0.03316, "close": 0.03324, "volume": 4947265.0, "close_time": 1761004799999, "quote_volume": 164865.69009, "trades": 1491, "taker_buy_base": 2632343.0, "taker_buy_quote": 87741.3274 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03324, "high": 0.03325, "low": 0.03252, "close": 0.03259, "volume": 5014149.0, "close_time": 1761019199999, "quote_volume": 164841.30297, "trades": 1738, "taker_buy_base": 2257379.0, "taker_buy_quote": 74219.56393 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.03259, "high": 0.0326, "low": 0.03195, "close": 0.0324, "volume": 7281305.0, "close_time": 1761033599999, "quote_volume": 234524.52538, "trades": 2997, "taker_buy_base": 3454128.0, "taker_buy_quote": 111287.90505 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.03234, "high": 0.03258, "low": 0.03201, "close": 0.03252, "volume": 13171085.0, "close_time": 1761047999999, "quote_volume": 425024.30323, "trades": 2055, "taker_buy_base": 6413659.0, "taker_buy_quote": 207242.26152 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.03251, "high": 0.03421, "low": 0.03238, "close": 0.03406, "volume": 16758424.0, "close_time": 1761062399999, "quote_volume": 557478.67901, "trades": 4450, "taker_buy_base": 8172554.0, "taker_buy_quote": 271503.54067 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.03404, "high": 0.03412, "low": 0.03334, "close": 0.03347, "volume": 8902052.0, "close_time": 1761076799999, "quote_volume": 300167.46111, "trades": 2209, "taker_buy_base": 4235478.0, "taker_buy_quote": 142661.56355 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0335, "high": 0.03353, "low": 0.03186, "close": 0.03192, "volume": 18701627.0, "close_time": 1761091199999, "quote_volume": 608348.21691, "trades": 3972, "taker_buy_base": 8072527.0, "taker_buy_quote": 263587.95748 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0319, "high": 0.0323, "low": 0.03174, "close": 0.03217, "volume": 19644606.0, "close_time": 1761105599999, "quote_volume": 628793.77296, "trades": 4079, "taker_buy_base": 9403715.0, "taker_buy_quote": 301006.16348 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.03218, "high": 0.03249, "low": 0.03187, "close": 0.03225, "volume": 6767189.0, "close_time": 1761119999999, "quote_volume": 217502.78276, "trades": 2023, "taker_buy_base": 3865244.0, "taker_buy_quote": 124213.11168 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.03224, "high": 0.03228, "low": 0.03156, "close": 0.03207, "volume": 10070941.0, "close_time": 1761134399999, "quote_volume": 322041.34507, "trades": 2209, "taker_buy_base": 5281335.0, "taker_buy_quote": 168921.50746 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.03206, "high": 0.03238, "low": 0.03168, "close": 0.03212, "volume": 10954014.0, "close_time": 1761148799999, "quote_volume": 350778.22981, "trades": 3992, "taker_buy_base": 5637348.0, "taker_buy_quote": 180561.40934 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.03214, "high": 0.03219, "low": 0.03144, "close": 0.03172, "volume": 8882470.0, "close_time": 1761163199999, "quote_volume": 282620.91999, "trades": 3614, "taker_buy_base": 4023967.0, "taker_buy_quote": 127993.8079 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.03171, "high": 0.03177, "low": 0.03063, "close": 0.03151, "volume": 14282035.0, "close_time": 1761177599999, "quote_volume": 445260.41124, "trades": 3219, "taker_buy_base": 6347311.0, "taker_buy_quote": 197949.79516 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03153, "high": 0.03183, "low": 0.03146, "close": 0.03175, "volume": 4959227.0, "close_time": 1761191999999, "quote_volume": 157171.92034, "trades": 1197, "taker_buy_base": 2077176.0, "taker_buy_quote": 65848.56749 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.03174, "high": 0.03222, "low": 0.0317, "close": 0.03204, "volume": 4434104.0, "close_time": 1761206399999, "quote_volume": 141752.90145, "trades": 1159, "taker_buy_base": 2394405.0, "taker_buy_quote": 76533.64923 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.03206, "high": 0.0322, "low": 0.03186, "close": 0.03194, "volume": 4179487.0, "close_time": 1761220799999, "quote_volume": 133958.54627, "trades": 1149, "taker_buy_base": 1782658.0, "taker_buy_quote": 57124.67076 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.03192, "high": 0.03225, "low": 0.03167, "close": 0.03214, "volume": 7708030.0, "close_time": 1761235199999, "quote_volume": 246869.12368, "trades": 2074, "taker_buy_base": 3590509.0, "taker_buy_quote": 114988.70442 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.03217, "high": 0.03238, "low": 0.03195, "close": 0.03207, "volume": 5559427.0, "close_time": 1761249599999, "quote_volume": 178763.44476, "trades": 1502, "taker_buy_base": 2914193.0, "taker_buy_quote": 93731.0825 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.03205, "high": 0.03205, "low": 0.03172, "close": 0.03195, "volume": 5538518.0, "close_time": 1761263999999, "quote_volume": 176730.71562, "trades": 1166, "taker_buy_base": 3487120.0, "taker_buy_quote": 111294.93431 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.03198, "high": 0.03211, "low": 0.0318, "close": 0.03192, "volume": 4296852.0, "close_time": 1761278399999, "quote_volume": 137367.78823, "trades": 909, "taker_buy_base": 1969387.0, "taker_buy_quote": 62945.0262 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.03191, "high": 0.03255, "low": 0.03188, "close": 0.03238, "volume": 7594496.0, "close_time": 1761292799999, "quote_volume": 244829.98735, "trades": 1470, "taker_buy_base": 5005651.0, "taker_buy_quote": 161067.9049 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.03236, "high": 0.03257, "low": 0.03197, "close": 0.03218, "volume": 3237761.0, "close_time": 1761307199999, "quote_volume": 104562.90647, "trades": 854, "taker_buy_base": 1597008.0, "taker_buy_quote": 51585.99628 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.03226, "high": 0.03296, "low": 0.03202, "close": 0.0321, "volume": 16636286.0, "close_time": 1761321599999, "quote_volume": 539186.73159, "trades": 4038, "taker_buy_base": 9116263.0, "taker_buy_quote": 295440.21372 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.03211, "high": 0.0325, "low": 0.03192, "close": 0.03242, "volume": 4032839.0, "close_time": 1761335999999, "quote_volume": 129717.70786, "trades": 1042, "taker_buy_base": 2608489.0, "taker_buy_quote": 83895.23343 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.03241, "high": 0.03266, "low": 0.0324, "close": 0.03256, "volume": 2434800.0, "close_time": 1761350399999, "quote_volume": 79265.3971, "trades": 634, "taker_buy_base": 1498758.0, "taker_buy_quote": 48780.49362 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03257, "high": 0.03258, "low": 0.0323, "close": 0.03233, "volume": 6774150.0, "close_time": 1761364799999, "quote_volume": 219763.41812, "trades": 1212, "taker_buy_base": 3983923.0, "taker_buy_quote": 129264.18844 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.03234, "high": 0.03254, "low": 0.03233, "close": 0.03239, "volume": 3204522.0, "close_time": 1761379199999, "quote_volume": 103848.8471, "trades": 757, "taker_buy_base": 1504838.0, "taker_buy_quote": 48778.5057 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.03239, "high": 0.03247, "low": 0.03215, "close": 0.03229, "volume": 2804025.0, "close_time": 1761393599999, "quote_volume": 90592.56814, "trades": 565, "taker_buy_base": 1211334.0, "taker_buy_quote": 39134.23621 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.03228, "high": 0.03262, "low": 0.03227, "close": 0.03248, "volume": 6358936.0, "close_time": 1761407999999, "quote_volume": 206441.70661, "trades": 1062, "taker_buy_base": 3142470.0, "taker_buy_quote": 102018.1994 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.03248, "high": 0.03283, "low": 0.03245, "close": 0.03273, "volume": 5644673.0, "close_time": 1761422399999, "quote_volume": 184373.68957, "trades": 990, "taker_buy_base": 2860100.0, "taker_buy_quote": 93365.08538 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.03273, "high": 0.0328, "low": 0.03253, "close": 0.03257, "volume": 3364378.0, "close_time": 1761436799999, "quote_volume": 109794.53567, "trades": 754, "taker_buy_base": 1980071.0, "taker_buy_quote": 64583.98564 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.03259, "high": 0.03263, "low": 0.03234, "close": 0.03238, "volume": 2099046.0, "close_time": 1761451199999, "quote_volume": 68234.89291, "trades": 674, "taker_buy_base": 901195.0, "taker_buy_quote": 29292.68062 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.03239, "high": 0.03295, "low": 0.03238, "close": 0.03289, "volume": 3671150.0, "close_time": 1761465599999, "quote_volume": 120158.04351, "trades": 990, "taker_buy_base": 2155574.0, "taker_buy_quote": 70567.68007 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.03295, "high": 0.0334, "low": 0.03292, "close": 0.03336, "volume": 6809367.0, "close_time": 1761479999999, "quote_volume": 225556.11254, "trades": 1580, "taker_buy_base": 3524005.0, "taker_buy_quote": 116718.5509 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.03337, "high": 0.03353, "low": 0.03322, "close": 0.03335, "volume": 5122507.0, "close_time": 1761494399999, "quote_volume": 170921.43168, "trades": 1287, "taker_buy_base": 2831422.0, "taker_buy_quote": 94465.47468 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.03335, "high": 0.03336, "low": 0.03312, "close": 0.03315, "volume": 6519442.0, "close_time": 1761508799999, "quote_volume": 216807.32525, "trades": 1346, "taker_buy_base": 3006132.0, "taker_buy_quote": 99994.76048 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.03315, "high": 0.03372, "low": 0.03297, "close": 0.03341, "volume": 5540114.0, "close_time": 1761523199999, "quote_volume": 184716.48901, "trades": 1167, "taker_buy_base": 2548898.0, "taker_buy_quote": 85103.03056 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03343, "high": 0.03387, "low": 0.03343, "close": 0.03356, "volume": 4906833.0, "close_time": 1761537599999, "quote_volume": 165308.10432, "trades": 937, "taker_buy_base": 2499597.0, "taker_buy_quote": 84247.76583 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.03356, "high": 0.03382, "low": 0.03335, "close": 0.03352, "volume": 5528948.0, "close_time": 1761551999999, "quote_volume": 185800.40026, "trades": 1197, "taker_buy_base": 2293901.0, "taker_buy_quote": 77086.1022 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.03351, "high": 0.03353, "low": 0.03275, "close": 0.03305, "volume": 7368542.0, "close_time": 1761566399999, "quote_volume": 243507.56217, "trades": 1981, "taker_buy_base": 3635172.0, "taker_buy_quote": 120220.03061 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.03306, "high": 0.03309, "low": 0.03231, "close": 0.03252, "volume": 10487333.0, "close_time": 1761580799999, "quote_volume": 341032.17607, "trades": 2118, "taker_buy_base": 4675959.0, "taker_buy_quote": 151970.7883 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.03255, "high": 0.03349, "low": 0.03254, "close": 0.03305, "volume": 10313773.0, "close_time": 1761595199999, "quote_volume": 342443.23997, "trades": 1957, "taker_buy_base": 5587788.0, "taker_buy_quote": 185536.22163 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.03306, "high": 0.03306, "low": 0.03242, "close": 0.03267, "volume": 5902993.0, "close_time": 1761609599999, "quote_volume": 193238.54765, "trades": 1658, "taker_buy_base": 2895488.0, "taker_buy_quote": 94758.67924 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.03267, "high": 0.03289, "low": 0.03239, "close": 0.03261, "volume": 4969283.0, "close_time": 1761623999999, "quote_volume": 162259.03141, "trades": 1907, "taker_buy_base": 2074513.0, "taker_buy_quote": 67760.12168 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.03259, "high": 0.03314, "low": 0.03243, "close": 0.03275, "volume": 9347148.0, "close_time": 1761638399999, "quote_volume": 306272.50363, "trades": 2663, "taker_buy_base": 3934326.0, "taker_buy_quote": 128975.41153 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.03275, "high": 0.03304, "low": 0.03258, "close": 0.03267, "volume": 12582951.0, "close_time": 1761652799999, "quote_volume": 412715.69322, "trades": 2921, "taker_buy_base": 5967633.0, "taker_buy_quote": 195783.3226 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.03267, "high": 0.03343, "low": 0.03213, "close": 0.03268, "volume": 28989275.0, "close_time": 1761667199999, "quote_volume": 955959.50118, "trades": 6882, "taker_buy_base": 10443102.0, "taker_buy_quote": 344084.48457 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.03267, "high": 0.03293, "low": 0.03217, "close": 0.03228, "volume": 8252434.0, "close_time": 1761681599999, "quote_volume": 269250.89486, "trades": 1883, "taker_buy_base": 4461000.0, "taker_buy_quote": 145557.65283 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.03227, "high": 0.0323, "low": 0.03134, "close": 0.03194, "volume": 17364610.0, "close_time": 1761695999999, "quote_volume": 552253.59172, "trades": 3936, "taker_buy_base": 6612698.0, "taker_buy_quote": 210299.10105 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03194, "high": 0.0322, "low": 0.03182, "close": 0.03191, "volume": 4982600.0, "close_time": 1761710399999, "quote_volume": 159095.25817, "trades": 1237, "taker_buy_base": 2053658.0, "taker_buy_quote": 65579.15236 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.03191, "high": 0.03221, "low": 0.03189, "close": 0.03215, "volume": 3773243.0, "close_time": 1761724799999, "quote_volume": 120924.13048, "trades": 1235, "taker_buy_base": 2114220.0, "taker_buy_quote": 67752.96389 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.03214, "high": 0.03247, "low": 0.03193, "close": 0.03237, "volume": 7248343.0, "close_time": 1761739199999, "quote_volume": 233152.23843, "trades": 1811, "taker_buy_base": 3559001.0, "taker_buy_quote": 114502.50018 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.03237, "high": 0.03253, "low": 0.03186, "close": 0.03203, "volume": 3797911.0, "close_time": 1761753599999, "quote_volume": 122615.89533, "trades": 2076, "taker_buy_base": 1999765.0, "taker_buy_quote": 64599.15602 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.03202, "high": 0.03274, "low": 0.03122, "close": 0.03242, "volume": 30421295.0, "close_time": 1761767999999, "quote_volume": 974794.36522, "trades": 9916, "taker_buy_base": 15413139.0, "taker_buy_quote": 494359.04869 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.03243, "high": 0.0328, "low": 0.03189, "close": 0.03204, "volume": 7646246.0, "close_time": 1761782399999, "quote_volume": 247665.62196, "trades": 2760, "taker_buy_base": 3032809.0, "taker_buy_quote": 98307.31309 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03204, "high": 0.03236, "low": 0.0318, "close": 0.03212, "volume": 4151064.0, "close_time": 1761796799999, "quote_volume": 133256.69474, "trades": 1990, "taker_buy_base": 1854182.0, "taker_buy_quote": 59550.27858 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.03212, "high": 0.03217, "low": 0.031, "close": 0.03196, "volume": 10220494.0, "close_time": 1761811199999, "quote_volume": 322450.37544, "trades": 4490, "taker_buy_base": 5341620.0, "taker_buy_quote": 168568.0305 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.03197, "high": 0.03197, "low": 0.0312, "close": 0.03126, "volume": 13798279.0, "close_time": 1761825599999, "quote_volume": 433737.17655, "trades": 3519, "taker_buy_base": 6148692.0, "taker_buy_quote": 193366.91888 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.03127, "high": 0.03132, "low": 0.02997, "close": 0.03009, "volume": 28050851.0, "close_time": 1761839999999, "quote_volume": 857108.42752, "trades": 7666, "taker_buy_base": 13497774.0, "taker_buy_quote": 412192.1794 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0301, "high": 0.03029, "low": 0.02957, "close": 0.02973, "volume": 11988253.0, "close_time": 1761854399999, "quote_volume": 358394.36549, "trades": 5291, "taker_buy_base": 5346036.0, "taker_buy_quote": 159855.4909 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.02972, "high": 0.03064, "low": 0.02963, "close": 0.0306, "volume": 7383541.0, "close_time": 1761868799999, "quote_volume": 222575.59358, "trades": 3130, "taker_buy_base": 4274826.0, "taker_buy_quote": 128794.86979 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03062, "high": 0.03087, "low": 0.03048, "close": 0.03066, "volume": 3329694.0, "close_time": 1761883199999, "quote_volume": 102251.13929, "trades": 932, "taker_buy_base": 1672159.0, "taker_buy_quote": 51353.33521 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.03074, "high": 0.03098, "low": 0.03054, "close": 0.0306, "volume": 5683417.0, "close_time": 1761897599999, "quote_volume": 174652.63981, "trades": 1431, "taker_buy_base": 2763197.0, "taker_buy_quote": 84858.42708 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.03061, "high": 0.03097, "low": 0.03048, "close": 0.03094, "volume": 7488182.0, "close_time": 1761911999999, "quote_volume": 229426.26293, "trades": 1990, "taker_buy_base": 4725301.0, "taker_buy_quote": 144760.75879 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.03094, "high": 0.03148, "low": 0.03083, "close": 0.03109, "volume": 14631949.0, "close_time": 1761926399999, "quote_volume": 454983.96313, "trades": 3807, "taker_buy_base": 7839024.0, "taker_buy_quote": 243789.44528 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.03105, "high": 0.03122, "low": 0.03025, "close": 0.03103, "volume": 12078829.0, "close_time": 1761940799999, "quote_volume": 370971.58451, "trades": 2448, "taker_buy_base": 6102854.0, "taker_buy_quote": 187497.57468 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.03104, "high": 0.03108, "low": 0.03062, "close": 0.03087, "volume": 5760979.0, "close_time": 1761955199999, "quote_volume": 177538.80572, "trades": 1248, "taker_buy_base": 2588442.0, "taker_buy_quote": 79798.10755 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03086, "high": 0.03102, "low": 0.03067, "close": 0.03099, "volume": 3353391.0, "close_time": 1761969599999, "quote_volume": 103379.80024, "trades": 1245, "taker_buy_base": 1542075.0, "taker_buy_quote": 47572.34489 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.03098, "high": 0.03123, "low": 0.03074, "close": 0.03119, "volume": 5046918.0, "close_time": 1761983999999, "quote_volume": 156028.20949, "trades": 1551, "taker_buy_base": 2783635.0, "taker_buy_quote": 86066.53241 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.03119, "high": 0.03137, "low": 0.03105, "close": 0.03133, "volume": 5180605.0, "close_time": 1761998399999, "quote_volume": 161787.50372, "trades": 2163, "taker_buy_base": 2175442.0, "taker_buy_quote": 67957.32854 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.03134, "high": 0.03143, "low": 0.03098, "close": 0.03132, "volume": 3528568.0, "close_time": 1762012799999, "quote_volume": 110303.03719, "trades": 1486, "taker_buy_base": 1447640.0, "taker_buy_quote": 45253.11375 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.03133, "high": 0.03152, "low": 0.03129, "close": 0.03145, "volume": 4007098.0, "close_time": 1762027199999, "quote_volume": 125926.16177, "trades": 1371, "taker_buy_base": 1906458.0, "taker_buy_quote": 59926.39718 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.03146, "high": 0.03162, "low": 0.03117, "close": 0.03152, "volume": 4337112.0, "close_time": 1762041599999, "quote_volume": 136241.45251, "trades": 1088, "taker_buy_base": 2394388.0, "taker_buy_quote": 75244.36149 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03153, "high": 0.03161, "low": 0.03123, "close": 0.03125, "volume": 3836803.0, "close_time": 1762055999999, "quote_volume": 120496.63719, "trades": 988, "taker_buy_base": 2147963.0, "taker_buy_quote": 67502.57115 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.03127, "high": 0.032, "low": 0.03127, "close": 0.03183, "volume": 8993348.0, "close_time": 1762070399999, "quote_volume": 285555.97918, "trades": 1621, "taker_buy_base": 4478817.0, "taker_buy_quote": 142196.05385 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.03184, "high": 0.0319, "low": 0.03131, "close": 0.03181, "volume": 8455767.0, "close_time": 1762084799999, "quote_volume": 267781.30446, "trades": 1673, "taker_buy_base": 3872453.0, "taker_buy_quote": 122675.5911 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.03182, "high": 0.03186, "low": 0.03099, "close": 0.03102, "volume": 9288665.0, "close_time": 1762099199999, "quote_volume": 291708.82947, "trades": 2356, "taker_buy_base": 4015640.0, "taker_buy_quote": 125954.4033 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.03101, "high": 0.03135, "low": 0.03081, "close": 0.03128, "volume": 5720167.0, "close_time": 1762113599999, "quote_volume": 178291.98669, "trades": 1218, "taker_buy_base": 2413556.0, "taker_buy_quote": 75234.73497 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.03126, "high": 0.03198, "low": 0.03122, "close": 0.03192, "volume": 6868318.0, "close_time": 1762127999999, "quote_volume": 217051.38924, "trades": 1308, "taker_buy_base": 4274703.0, "taker_buy_quote": 135194.16804 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03193, "high": 0.03204, "low": 0.03008, "close": 0.03015, "volume": 9441237.0, "close_time": 1762142399999, "quote_volume": 292939.98666, "trades": 2944, "taker_buy_base": 3954449.0, "taker_buy_quote": 122740.73272 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.03015, "high": 0.03056, "low": 0.02962, "close": 0.02993, "volume": 16447225.0, "close_time": 1762156799999, "quote_volume": 493530.57132, "trades": 4143, "taker_buy_base": 7691330.0, "taker_buy_quote": 230837.83873 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.02992, "high": 0.03032, "low": 0.02952, "close": 0.02996, "volume": 9906637.0, "close_time": 1762171199999, "quote_volume": 296300.77126, "trades": 4693, "taker_buy_base": 5097057.0, "taker_buy_quote": 152475.74785 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.02996, "high": 0.03032, "low": 0.02744, "close": 0.02833, "volume": 30464254.0, "close_time": 1762185599999, "quote_volume": 879726.46124, "trades": 13976, "taker_buy_base": 14375151.0, "taker_buy_quote": 415035.70086 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.02834, "high": 0.02944, "low": 0.02822, "close": 0.02873, "volume": 11792435.0, "close_time": 1762199999999, "quote_volume": 341690.82844, "trades": 5071, "taker_buy_base": 6354418.0, "taker_buy_quote": 184270.18009 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.02874, "high": 0.02882, "low": 0.0283, "close": 0.02878, "volume": 9517294.0, "close_time": 1762214399999, "quote_volume": 272432.61809, "trades": 3353, "taker_buy_base": 4014346.0, "taker_buy_quote": 114904.0413 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02879, "high": 0.02934, "low": 0.02854, "close": 0.0293, "volume": 5104125.0, "close_time": 1762228799999, "quote_volume": 148062.84093, "trades": 2388, "taker_buy_base": 2699168.0, "taker_buy_quote": 78343.04804 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.02931, "high": 0.0294, "low": 0.028, "close": 0.02833, "volume": 20186414.0, "close_time": 1762243199999, "quote_volume": 575668.97324, "trades": 5589, "taker_buy_base": 9090498.0, "taker_buy_quote": 259015.99154 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.02832, "high": 0.02897, "low": 0.0281, "close": 0.02873, "volume": 11792707.0, "close_time": 1762257599999, "quote_volume": 337238.7794, "trades": 4642, "taker_buy_base": 6930300.0, "taker_buy_quote": 198118.04698 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0287, "high": 0.02948, "low": 0.02839, "close": 0.02897, "volume": 13655046.0, "close_time": 1762271999999, "quote_volume": 395250.31916, "trades": 3184, "taker_buy_base": 7086472.0, "taker_buy_quote": 205124.1645 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.02903, "high": 0.0292, "low": 0.02757, "close": 0.02806, "volume": 21052693.0, "close_time": 1762286399999, "quote_volume": 597341.57404, "trades": 4862, "taker_buy_base": 9251291.0, "taker_buy_quote": 262852.51956 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.02807, "high": 0.02844, "low": 0.02687, "close": 0.02801, "volume": 27627131.0, "close_time": 1762300799999, "quote_volume": 764238.2284, "trades": 6856, "taker_buy_base": 13995457.0, "taker_buy_quote": 388065.98401 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02802, "high": 0.02832, "low": 0.02659, "close": 0.02822, "volume": 13144457.0, "close_time": 1762315199999, "quote_volume": 362412.109, "trades": 2877, "taker_buy_base": 6868689.0, "taker_buy_quote": 189958.90624 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.02822, "high": 0.02836, "low": 0.02808, "close": 0.02829, "volume": 4692720.0, "close_time": 1762329599999, "quote_volume": 132428.83214, "trades": 1130, "taker_buy_base": 1926037.0, "taker_buy_quote": 54350.83976 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.02827, "high": 0.0285, "low": 0.02781, "close": 0.02842, "volume": 9162148.0, "close_time": 1762343999999, "quote_volume": 258582.67836, "trades": 2181, "taker_buy_base": 3869168.0, "taker_buy_quote": 109222.24376 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.02841, "high": 0.0291, "low": 0.02832, "close": 0.02909, "volume": 7282092.0, "close_time": 1762358399999, "quote_volume": 209305.66133, "trades": 2093, "taker_buy_base": 4223364.0, "taker_buy_quote": 121399.15218 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0291, "high": 0.02936, "low": 0.02878, "close": 0.02925, "volume": 7432027.0, "close_time": 1762372799999, "quote_volume": 216750.43018, "trades": 2259, "taker_buy_base": 3919227.0, "taker_buy_quote": 114340.27861 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.02923, "high": 0.02937, "low": 0.02905, "close": 0.02926, "volume": 5198614.0, "close_time": 1762387199999, "quote_volume": 151904.43015, "trades": 1534, "taker_buy_base": 2335940.0, "taker_buy_quote": 68243.0612 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02925, "high": 0.02966, "low": 0.02886, "close": 0.02942, "volume": 9529247.0, "close_time": 1762401599999, "quote_volume": 279429.59345, "trades": 3175, "taker_buy_base": 3739325.0, "taker_buy_quote": 109742.02408 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.02943, "high": 0.02952, "low": 0.02893, "close": 0.02909, "volume": 5494001.0, "close_time": 1762415999999, "quote_volume": 160244.34674, "trades": 2103, "taker_buy_base": 2789373.0, "taker_buy_quote": 81415.87166 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.02903, "high": 0.0294, "low": 0.02897, "close": 0.02917, "volume": 8013479.0, "close_time": 1762430399999, "quote_volume": 234051.53517, "trades": 2434, "taker_buy_base": 3936052.0, "taker_buy_quote": 114993.07224 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.02918, "high": 0.02949, "low": 0.0286, "close": 0.02879, "volume": 11956172.0, "close_time": 1762444799999, "quote_volume": 346946.35859, "trades": 4289, "taker_buy_base": 6401192.0, "taker_buy_quote": 185748.72757 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.02879, "high": 0.02948, "low": 0.02835, "close": 0.02941, "volume": 10694235.0, "close_time": 1762459199999, "quote_volume": 310735.80563, "trades": 4336, "taker_buy_base": 5481121.0, "taker_buy_quote": 159450.33186 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.02943, "high": 0.03001, "low": 0.02909, "close": 0.02993, "volume": 22124408.0, "close_time": 1762473599999, "quote_volume": 654827.63587, "trades": 5090, "taker_buy_base": 12617527.0, "taker_buy_quote": 373507.68364 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02993, "high": 0.03112, "low": 0.02993, "close": 0.03077, "volume": 29000746.0, "close_time": 1762487999999, "quote_volume": 885145.7092, "trades": 8044, "taker_buy_base": 14251865.0, "taker_buy_quote": 435136.68223 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.03078, "high": 0.03149, "low": 0.03049, "close": 0.03148, "volume": 15152028.0, "close_time": 1762502399999, "quote_volume": 470740.89485, "trades": 3601, "taker_buy_base": 7477925.0, "taker_buy_quote": 232199.64621 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.03148, "high": 0.03152, "low": 0.03061, "close": 0.03103, "volume": 22747943.0, "close_time": 1762516799999, "quote_volume": 705935.38984, "trades": 5848, "taker_buy_base": 10098422.0, "taker_buy_quote": 313674.19949 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.03104, "high": 0.03231, "low": 0.0306, "close": 0.03212, "volume": 38688509.0, "close_time": 1762531199999, "quote_volume": 1213893.12387, "trades": 10329, "taker_buy_base": 18251238.0, "taker_buy_quote": 573216.80844 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.03213, "high": 0.0342, "low": 0.032, "close": 0.03389, "volume": 39747484.0, "close_time": 1762545599999, "quote_volume": 1327805.84897, "trades": 14690, "taker_buy_base": 20261460.0, "taker_buy_quote": 676839.7 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.03389, "high": 0.03554, "low": 0.03371, "close": 0.0346, "volume": 79748510.0, "close_time": 1762559999999, "quote_volume": 2777228.50183, "trades": 15077, "taker_buy_base": 26257719.0, "taker_buy_quote": 911806.61572 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0346, "high": 0.03517, "low": 0.03384, "close": 0.03426, "volume": 16482725.0, "close_time": 1762574399999, "quote_volume": 570030.3197, "trades": 6565, "taker_buy_base": 7272899.0, "taker_buy_quote": 251850.911 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.03427, "high": 0.03481, "low": 0.03331, "close": 0.0339, "volume": 12247199.0, "close_time": 1762588799999, "quote_volume": 416087.35723, "trades": 6245, "taker_buy_base": 5264614.0, "taker_buy_quote": 178703.01819 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0339, "high": 0.03447, "low": 0.03349, "close": 0.03399, "volume": 20128962.0, "close_time": 1762603199999, "quote_volume": 682530.85352, "trades": 6260, "taker_buy_base": 10156871.0, "taker_buy_quote": 344655.53734 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.03398, "high": 0.03411, "low": 0.03323, "close": 0.03353, "volume": 20946866.0, "close_time": 1762617599999, "quote_volume": 704928.47648, "trades": 6548, "taker_buy_base": 10544876.0, "taker_buy_quote": 354860.56788 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.03354, "high": 0.03408, "low": 0.0332, "close": 0.03401, "volume": 14164434.0, "close_time": 1762631999999, "quote_volume": 477405.33468, "trades": 5206, "taker_buy_base": 6498961.0, "taker_buy_quote": 219087.43627 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.034, "high": 0.03437, "low": 0.03389, "close": 0.03421, "volume": 17628266.0, "close_time": 1762646399999, "quote_volume": 602255.60896, "trades": 4331, "taker_buy_base": 9308081.0, "taker_buy_quote": 318039.97734 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.03421, "high": 0.03427, "low": 0.03297, "close": 0.03323, "volume": 10454747.0, "close_time": 1762660799999, "quote_volume": 350371.37197, "trades": 3834, "taker_buy_base": 4846693.0, "taker_buy_quote": 162491.32941 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.03323, "high": 0.03374, "low": 0.03319, "close": 0.03372, "volume": 6340329.0, "close_time": 1762675199999, "quote_volume": 211971.85091, "trades": 2982, "taker_buy_base": 3179104.0, "taker_buy_quote": 106303.79215 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.03371, "high": 0.0338, "low": 0.03306, "close": 0.03366, "volume": 6426339.0, "close_time": 1762689599999, "quote_volume": 214801.90631, "trades": 3068, "taker_buy_base": 3513599.0, "taker_buy_quote": 117325.42232 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.03365, "high": 0.03427, "low": 0.03345, "close": 0.03411, "volume": 9947555.0, "close_time": 1762703999999, "quote_volume": 336892.36025, "trades": 4336, "taker_buy_base": 4715588.0, "taker_buy_quote": 159691.11115 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.03411, "high": 0.03426, "low": 0.03373, "close": 0.03425, "volume": 7718490.0, "close_time": 1762718399999, "quote_volume": 262754.55709, "trades": 2855, "taker_buy_base": 3352478.0, "taker_buy_quote": 114140.90151 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.03425, "high": 0.03425, "low": 0.03368, "close": 0.03398, "volume": 6031202.0, "close_time": 1762732799999, "quote_volume": 204695.965, "trades": 2087, "taker_buy_base": 3648683.0, "taker_buy_quote": 123828.06841 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03397, "high": 0.03455, "low": 0.03379, "close": 0.03438, "volume": 6058594.0, "close_time": 1762747199999, "quote_volume": 207377.7879, "trades": 3112, "taker_buy_base": 3073057.0, "taker_buy_quote": 105207.69498 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.03436, "high": 0.03485, "low": 0.0341, "close": 0.03441, "volume": 8976012.0, "close_time": 1762761599999, "quote_volume": 309353.30339, "trades": 3051, "taker_buy_base": 5054694.0, "taker_buy_quote": 174326.14255 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.03441, "high": 0.03499, "low": 0.0341, "close": 0.03457, "volume": 14921970.0, "close_time": 1762775999999, "quote_volume": 515869.3565, "trades": 3913, "taker_buy_base": 7630124.0, "taker_buy_quote": 263867.30676 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.03458, "high": 0.03482, "low": 0.03373, "close": 0.0342, "volume": 11234642.0, "close_time": 1762790399999, "quote_volume": 384763.29512, "trades": 4301, "taker_buy_base": 5708826.0, "taker_buy_quote": 195634.83167 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.03421, "high": 0.0347, "low": 0.03376, "close": 0.03448, "volume": 5362793.0, "close_time": 1762804799999, "quote_volume": 183432.28282, "trades": 2658, "taker_buy_base": 2613485.0, "taker_buy_quote": 89362.92717 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.03449, "high": 0.03479, "low": 0.03399, "close": 0.03428, "volume": 9438766.0, "close_time": 1762819199999, "quote_volume": 324311.92694, "trades": 2928, "taker_buy_base": 4271905.0, "taker_buy_quote": 146808.60507 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.03429, "high": 0.03473, "low": 0.03379, "close": 0.03442, "volume": 8622882.0, "close_time": 1762833599999, "quote_volume": 294834.37848, "trades": 4224, "taker_buy_base": 3977790.0, "taker_buy_quote": 136186.32018 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.03441, "high": 0.03451, "low": 0.03337, "close": 0.03339, "volume": 10280141.0, "close_time": 1762847999999, "quote_volume": 347027.49783, "trades": 4365, "taker_buy_base": 4740307.0, "taker_buy_quote": 160061.2301 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.03338, "high": 0.03388, "low": 0.03335, "close": 0.03378, "volume": 6073522.0, "close_time": 1762862399999, "quote_volume": 204282.21084, "trades": 3162, "taker_buy_base": 2999677.0, "taker_buy_quote": 100862.04857 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.03378, "high": 0.03406, "low": 0.03335, "close": 0.03383, "volume": 10367462.0, "close_time": 1762876799999, "quote_volume": 349269.6014, "trades": 4128, "taker_buy_base": 4490960.0, "taker_buy_quote": 151320.43635 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.03383, "high": 0.03412, "low": 0.03302, "close": 0.03311, "volume": 7855088.0, "close_time": 1762891199999, "quote_volume": 263675.85363, "trades": 3630, "taker_buy_base": 3260618.0, "taker_buy_quote": 109481.92227 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.03311, "high": 0.0332, "low": 0.03258, "close": 0.03266, "volume": 9383688.0, "close_time": 1762905599999, "quote_volume": 308278.71716, "trades": 3375, "taker_buy_base": 4816047.0, "taker_buy_quote": 158280.26482 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03267, "high": 0.03355, "low": 0.03257, "close": 0.03333, "volume": 7898938.0, "close_time": 1762919999999, "quote_volume": 261118.5504, "trades": 3084, "taker_buy_base": 4838669.0, "taker_buy_quote": 160060.1452 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.03334, "high": 0.03357, "low": 0.03308, "close": 0.03312, "volume": 2607899.0, "close_time": 1762934399999, "quote_volume": 86911.10597, "trades": 1213, "taker_buy_base": 1016460.0, "taker_buy_quote": 33902.80648 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.03312, "high": 0.03382, "low": 0.03301, "close": 0.03357, "volume": 13309729.0, "close_time": 1762948799999, "quote_volume": 445953.11378, "trades": 3966, "taker_buy_base": 4005798.0, "taker_buy_quote": 134301.17065 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.03357, "high": 0.03381, "low": 0.03273, "close": 0.03301, "volume": 9383468.0, "close_time": 1762963199999, "quote_volume": 311725.3551, "trades": 3989, "taker_buy_base": 4518578.0, "taker_buy_quote": 150231.90155 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.03298, "high": 0.03301, "low": 0.03186, "close": 0.03219, "volume": 11870090.0, "close_time": 1762977599999, "quote_volume": 383616.23056, "trades": 4895, "taker_buy_base": 5413414.0, "taker_buy_quote": 174879.09267 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.03218, "high": 0.03281, "low": 0.0321, "close": 0.03247, "volume": 4383706.0, "close_time": 1762991999999, "quote_volume": 142853.48522, "trades": 1726, "taker_buy_base": 2183900.0, "taker_buy_quote": 71154.94688 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03247, "high": 0.03323, "low": 0.03218, "close": 0.03296, "volume": 8823086.0, "close_time": 1763006399999, "quote_volume": 288540.90493, "trades": 3517, "taker_buy_base": 4956575.0, "taker_buy_quote": 162456.83879 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.03297, "high": 0.03347, "low": 0.03289, "close": 0.0331, "volume": 10864209.0, "close_time": 1763020799999, "quote_volume": 360435.24109, "trades": 3338, "taker_buy_base": 6091012.0, "taker_buy_quote": 202078.85559 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.03311, "high": 0.03338, "low": 0.03291, "close": 0.03321, "volume": 8177853.0, "close_time": 1763035199999, "quote_volume": 271378.80304, "trades": 2605, "taker_buy_base": 3718158.0, "taker_buy_quote": 123368.34294 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.03321, "high": 0.0335, "low": 0.03265, "close": 0.03289, "volume": 13050801.0, "close_time": 1763049599999, "quote_volume": 431153.74755, "trades": 6057, "taker_buy_base": 5501785.0, "taker_buy_quote": 181874.11635 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.03289, "high": 0.03295, "low": 0.03105, "close": 0.03124, "volume": 11964174.0, "close_time": 1763063999999, "quote_volume": 380344.57307, "trades": 7659, "taker_buy_base": 5297904.0, "taker_buy_quote": 168178.50564 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03123, "high": 0.03195, "low": 0.03104, "close": 0.03167, "volume": 7413436.0, "close_time": 1763078399999, "quote_volume": 232727.58312, "trades": 4035, "taker_buy_base": 3601018.0, "taker_buy_quote": 113066.22095 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03166, "high": 0.03188, "low": 0.0314, "close": 0.03158, "volume": 2861073.0, "close_time": 1763092799999, "quote_volume": 90451.11778, "trades": 2481, "taker_buy_base": 1523765.0, "taker_buy_quote": 48201.09419 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03158, "high": 0.03172, "low": 0.03044, "close": 0.0314, "volume": 11166295.0, "close_time": 1763107199999, "quote_volume": 346564.2549, "trades": 5936, "taker_buy_base": 5943130.0, "taker_buy_quote": 184560.77808 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03141, "high": 0.03152, "low": 0.03065, "close": 0.03084, "volume": 6468569.0, "close_time": 1763121599999, "quote_volume": 201473.49458, "trades": 2971, "taker_buy_base": 3310311.0, "taker_buy_quote": 103041.65894 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03085, "high": 0.03151, "low": 0.03025, "close": 0.03135, "volume": 12119951.0, "close_time": 1763135999999, "quote_volume": 373146.54193, "trades": 7394, "taker_buy_base": 6178136.0, "taker_buy_quote": 190235.49696 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.03136, "high": 0.0318, "low": 0.03114, "close": 0.03169, "volume": 8558000.0, "close_time": 1763150399999, "quote_volume": 269513.53776, "trades": 3439, "taker_buy_base": 4432828.0, "taker_buy_quote": 139667.63985 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0317, "high": 0.03176, "low": 0.03048, "close": 0.03098, "volume": 8237495.0, "close_time": 1763164799999, "quote_volume": 256367.79969, "trades": 4327, "taker_buy_base": 3389429.0, "taker_buy_quote": 105486.34521 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03098, "high": 0.03189, "low": 0.03094, "close": 0.03176, "volume": 8927324.0, "close_time": 1763179199999, "quote_volume": 281811.47583, "trades": 3424, "taker_buy_base": 4268158.0, "taker_buy_quote": 134679.74033 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03177, "high": 0.03219, "low": 0.03164, "close": 0.03204, "volume": 6728399.0, "close_time": 1763193599999, "quote_volume": 215144.53069, "trades": 2221, "taker_buy_base": 4177075.0, "taker_buy_quote": 133670.91451 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03205, "high": 0.03206, "low": 0.0316, "close": 0.0318, "volume": 9026030.0, "close_time": 1763207999999, "quote_volume": 287616.4085, "trades": 3204, "taker_buy_base": 4627209.0, "taker_buy_quote": 147491.02336 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03179, "high": 0.032, "low": 0.03166, "close": 0.03167, "volume": 5536763.0, "close_time": 1763222399999, "quote_volume": 176082.31058, "trades": 2061, "taker_buy_base": 2632861.0, "taker_buy_quote": 83729.47733 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03166, "high": 0.03195, "low": 0.03151, "close": 0.03159, "volume": 8525831.0, "close_time": 1763236799999, "quote_volume": 270008.73493, "trades": 2417, "taker_buy_base": 3325684.0, "taker_buy_quote": 105341.72531 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.03158, "high": 0.03162, "low": 0.03121, "close": 0.0315, "volume": 15281775.0, "close_time": 1763251199999, "quote_volume": 480861.13992, "trades": 2156, "taker_buy_base": 2968483.0, "taker_buy_quote": 93269.29406 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0315, "high": 0.03208, "low": 0.03117, "close": 0.03186, "volume": 8329464.0, "close_time": 1763265599999, "quote_volume": 262974.10837, "trades": 3012, "taker_buy_base": 5216471.0, "taker_buy_quote": 164765.02438 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03186, "high": 0.03187, "low": 0.03159, "close": 0.03187, "volume": 4739984.0, "close_time": 1763279999999, "quote_volume": 150586.42583, "trades": 1787, "taker_buy_base": 2605100.0, "taker_buy_quote": 82805.72733 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03188, "high": 0.03197, "low": 0.0309, "close": 0.03108, "volume": 15053057.0, "close_time": 1763294399999, "quote_volume": 472232.57119, "trades": 5264, "taker_buy_base": 6953752.0, "taker_buy_quote": 218120.90038 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03109, "high": 0.03138, "low": 0.03043, "close": 0.03046, "volume": 7116196.0, "close_time": 1763308799999, "quote_volume": 220530.58259, "trades": 3819, "taker_buy_base": 3173205.0, "taker_buy_quote": 98500.6543 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03048, "high": 0.03089, "low": 0.03002, "close": 0.03042, "volume": 13285931.0, "close_time": 1763323199999, "quote_volume": 404144.57004, "trades": 6025, "taker_buy_base": 6950978.0, "taker_buy_quote": 211494.27921 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03041, "high": 0.03084, "low": 0.02988, "close": 0.0306, "volume": 15774708.0, "close_time": 1763337599999, "quote_volume": 479494.4824, "trades": 4906, "taker_buy_base": 6878043.0, "taker_buy_quote": 208823.77756 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0306, "high": 0.03105, "low": 0.0303, "close": 0.03068, "volume": 15161489.0, "close_time": 1763351999999, "quote_volume": 466090.61135, "trades": 4245, "taker_buy_base": 8634114.0, "taker_buy_quote": 265265.1095 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03069, "high": 0.03107, "low": 0.03053, "close": 0.03092, "volume": 15319732.0, "close_time": 1763366399999, "quote_volume": 471043.26321, "trades": 3544, "taker_buy_base": 8916974.0, "taker_buy_quote": 274333.01043 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03093, "high": 0.03125, "low": 0.03083, "close": 0.03108, "volume": 5124246.0, "close_time": 1763380799999, "quote_volume": 158674.42822, "trades": 2032, "taker_buy_base": 1918986.0, "taker_buy_quote": 59461.60773 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03109, "high": 0.03163, "low": 0.03026, "close": 0.03063, "volume": 11508071.0, "close_time": 1763395199999, "quote_volume": 355721.80524, "trades": 7186, "taker_buy_base": 5902652.0, "taker_buy_quote": 182543.17591 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.03063, "high": 0.03099, "low": 0.02948, "close": 0.02965, "volume": 11413960.0, "close_time": 1763409599999, "quote_volume": 343652.55013, "trades": 7214, "taker_buy_base": 5305814.0, "taker_buy_quote": 159749.66619 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.02965, "high": 0.03013, "low": 0.0295, "close": 0.03009, "volume": 9476500.0, "close_time": 1763423999999, "quote_volume": 282848.15689, "trades": 3937, "taker_buy_base": 4548345.0, "taker_buy_quote": 135690.07922 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0301, "high": 0.03035, "low": 0.02948, "close": 0.03034, "volume": 8785582.0, "close_time": 1763438399999, "quote_volume": 262807.83608, "trades": 4924, "taker_buy_base": 4295245.0, "taker_buy_quote": 128691.77318 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.03035, "high": 0.031, "low": 0.02994, "close": 0.03036, "volume": 22059228.0, "close_time": 1763452799999, "quote_volume": 675257.78291, "trades": 6707, "taker_buy_base": 12236104.0, "taker_buy_quote": 374377.50252 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.03037, "high": 0.03062, "low": 0.03023, "close": 0.03042, "volume": 6658961.0, "close_time": 1763467199999, "quote_volume": 202752.57483, "trades": 2708, "taker_buy_base": 4116704.0, "taker_buy_quote": 125348.18656 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03042, "high": 0.03091, "low": 0.03013, "close": 0.03072, "volume": 10199707.0, "close_time": 1763481599999, "quote_volume": 310991.99713, "trades": 4853, "taker_buy_base": 4640679.0, "taker_buy_quote": 141671.29891 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03071, "high": 0.03135, "low": 0.03068, "close": 0.03101, "volume": 7533234.0, "close_time": 1763495999999, "quote_volume": 234133.60171, "trades": 2786, "taker_buy_base": 3814526.0, "taker_buy_quote": 118517.78544 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03101, "high": 0.03109, "low": 0.03068, "close": 0.03089, "volume": 2320629.0, "close_time": 1763510399999, "quote_volume": 71709.65972, "trades": 1260, "taker_buy_base": 905238.0, "taker_buy_quote": 27972.36819 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03091, "high": 0.03105, "low": 0.03047, "close": 0.03053, "volume": 2792846.0, "close_time": 1763524799999, "quote_volume": 86017.29145, "trades": 1714, "taker_buy_base": 917622.0, "taker_buy_quote": 28244.58086 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.03052, "high": 0.03056, "low": 0.02961, "close": 0.02998, "volume": 8270566.0, "close_time": 1763539199999, "quote_volume": 247785.01232, "trades": 3492, "taker_buy_base": 3805114.0, "taker_buy_quote": 113987.5954 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.02998, "high": 0.03028, "low": 0.02981, "close": 0.03008, "volume": 4480103.0, "close_time": 1763553599999, "quote_volume": 134636.32719, "trades": 1696, "taker_buy_base": 2258367.0, "taker_buy_quote": 67875.99637 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03008, "high": 0.03036, "low": 0.02949, "close": 0.02954, "volume": 7337019.0, "close_time": 1763567999999, "quote_volume": 219801.10337, "trades": 3153, "taker_buy_base": 3356747.0, "taker_buy_quote": 100618.20855 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.02952, "high": 0.02967, "low": 0.02865, "close": 0.02886, "volume": 12975799.0, "close_time": 1763582399999, "quote_volume": 376704.50665, "trades": 3740, "taker_buy_base": 6708267.0, "taker_buy_quote": 194639.5934 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.02886, "high": 0.02987, "low": 0.02878, "close": 0.02978, "volume": 7376242.0, "close_time": 1763596799999, "quote_volume": 217045.06818, "trades": 2602, "taker_buy_base": 3354541.0, "taker_buy_quote": 98732.24035 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02978, "high": 0.02985, "low": 0.02955, "close": 0.02984, "volume": 5159408.0, "close_time": 1763611199999, "quote_volume": 153165.9727, "trades": 2062, "taker_buy_base": 3069724.0, "taker_buy_quote": 91151.55163 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.02984, "high": 0.02994, "low": 0.02959, "close": 0.02983, "volume": 4859177.0, "close_time": 1763625599999, "quote_volume": 144616.69207, "trades": 1568, "taker_buy_base": 2877324.0, "taker_buy_quote": 85656.62766 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.02981, "high": 0.02993, "low": 0.02959, "close": 0.02992, "volume": 3709383.0, "close_time": 1763639999999, "quote_volume": 110363.66851, "trades": 1230, "taker_buy_base": 1986691.0, "taker_buy_quote": 59113.59875 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.02991, "high": 0.03058, "low": 0.02986, "close": 0.02987, "volume": 13240533.0, "close_time": 1763654399999, "quote_volume": 401058.30324, "trades": 3244, "taker_buy_base": 5714657.0, "taker_buy_quote": 172997.78432 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.02988, "high": 0.02996, "low": 0.02792, "close": 0.02843, "volume": 20637978.0, "close_time": 1763668799999, "quote_volume": 591578.05865, "trades": 5496, "taker_buy_base": 10451393.0, "taker_buy_quote": 299356.55458 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0284, "high": 0.02923, "low": 0.02818, "close": 0.02853, "volume": 13245717.0, "close_time": 1763683199999, "quote_volume": 379222.78083, "trades": 4638, "taker_buy_base": 6843227.0, "taker_buy_quote": 195966.66946 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02853, "high": 0.02914, "low": 0.02825, "close": 0.0287, "volume": 8810327.0, "close_time": 1763697599999, "quote_volume": 253266.99708, "trades": 4532, "taker_buy_base": 3794789.0, "taker_buy_quote": 109158.7784 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.02869, "high": 0.02889, "low": 0.027, "close": 0.02773, "volume": 38595202.0, "close_time": 1763711999999, "quote_volume": 1067291.41746, "trades": 9799, "taker_buy_base": 17690515.0, "taker_buy_quote": 489935.40354 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.02773, "high": 0.02806, "low": 0.02712, "close": 0.0274, "volume": 20866954.0, "close_time": 1763726399999, "quote_volume": 576121.18557, "trades": 8514, "taker_buy_base": 9957336.0, "taker_buy_quote": 274988.20565 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.02741, "high": 0.02813, "low": 0.02669, "close": 0.02775, "volume": 42291959.0, "close_time": 1763740799999, "quote_volume": 1161783.9455, "trades": 12168, "taker_buy_base": 17346060.0, "taker_buy_quote": 478411.42328 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.02774, "high": 0.02852, "low": 0.02745, "close": 0.02797, "volume": 15236423.0, "close_time": 1763755199999, "quote_volume": 427501.08429, "trades": 7112, "taker_buy_base": 7773756.0, "taker_buy_quote": 218309.76391 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.02796, "high": 0.02804, "low": 0.0271, "close": 0.02788, "volume": 11764123.0, "close_time": 1763769599999, "quote_volume": 325339.24367, "trades": 5209, "taker_buy_base": 5983400.0, "taker_buy_quote": 165507.56102 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02787, "high": 0.02803, "low": 0.02755, "close": 0.02786, "volume": 13965106.0, "close_time": 1763783999999, "quote_volume": 387548.10877, "trades": 2408, "taker_buy_base": 4280417.0, "taker_buy_quote": 118899.51087 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.02785, "high": 0.02803, "low": 0.02747, "close": 0.02801, "volume": 8204871.0, "close_time": 1763798399999, "quote_volume": 227664.18249, "trades": 2197, "taker_buy_base": 3748509.0, "taker_buy_quote": 104051.88847 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.028, "high": 0.02801, "low": 0.02745, "close": 0.02781, "volume": 7406827.0, "close_time": 1763812799999, "quote_volume": 205037.71435, "trades": 3509, "taker_buy_base": 5121360.0, "taker_buy_quote": 141816.43577 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.02778, "high": 0.02812, "low": 0.02752, "close": 0.02785, "volume": 9319708.0, "close_time": 1763827199999, "quote_volume": 259793.89507, "trades": 2204, "taker_buy_base": 4260069.0, "taker_buy_quote": 118688.88212 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.02782, "high": 0.02804, "low": 0.02755, "close": 0.02774, "volume": 7931799.0, "close_time": 1763841599999, "quote_volume": 220151.6854, "trades": 2493, "taker_buy_base": 3382464.0, "taker_buy_quote": 93875.65602 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.02775, "high": 0.02818, "low": 0.02761, "close": 0.02792, "volume": 5987385.0, "close_time": 1763855999999, "quote_volume": 166843.55739, "trades": 1380, "taker_buy_base": 3275213.0, "taker_buy_quote": 91337.06707 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02792, "high": 0.02821, "low": 0.02781, "close": 0.02803, "volume": 4807732.0, "close_time": 1763870399999, "quote_volume": 134704.84071, "trades": 1108, "taker_buy_base": 1937647.0, "taker_buy_quote": 54304.30751 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.02804, "high": 0.0282, "low": 0.02777, "close": 0.02798, "volume": 3420852.0, "close_time": 1763884799999, "quote_volume": 95846.25895, "trades": 1240, "taker_buy_base": 1735383.0, "taker_buy_quote": 48627.95165 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.028, "high": 0.0281, "low": 0.02791, "close": 0.02806, "volume": 6870745.0, "close_time": 1763899199999, "quote_volume": 192351.53837, "trades": 964, "taker_buy_base": 4950147.0, "taker_buy_quote": 138563.59915 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.02806, "high": 0.02831, "low": 0.0279, "close": 0.02814, "volume": 6566405.0, "close_time": 1763913599999, "quote_volume": 184560.5613, "trades": 1389, "taker_buy_base": 3101336.0, "taker_buy_quote": 87196.91979 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.02814, "high": 0.02826, "low": 0.02799, "close": 0.02814, "volume": 5236653.0, "close_time": 1763927999999, "quote_volume": 147308.11118, "trades": 1331, "taker_buy_base": 2446682.0, "taker_buy_quote": 68820.10825 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.02814, "high": 0.02823, "low": 0.02776, "close": 0.0278, "volume": 8815151.0, "close_time": 1763942399999, "quote_volume": 247080.95216, "trades": 1525, "taker_buy_base": 4411511.0, "taker_buy_quote": 123704.89984 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02781, "high": 0.02841, "low": 0.02755, "close": 0.02814, "volume": 6351099.0, "close_time": 1763956799999, "quote_volume": 177383.50154, "trades": 1641, "taker_buy_base": 3392905.0, "taker_buy_quote": 94814.04522 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.02817, "high": 0.02846, "low": 0.02777, "close": 0.02801, "volume": 6261058.0, "close_time": 1763971199999, "quote_volume": 175690.82394, "trades": 1660, "taker_buy_base": 2719783.0, "taker_buy_quote": 76375.82791 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.02801, "high": 0.02807, "low": 0.02752, "close": 0.02779, "volume": 7349359.0, "close_time": 1763985599999, "quote_volume": 204356.94568, "trades": 1846, "taker_buy_base": 2921321.0, "taker_buy_quote": 81067.77172 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.02778, "high": 0.02813, "low": 0.02757, "close": 0.02802, "volume": 6251263.0, "close_time": 1763999999999, "quote_volume": 174068.107, "trades": 2025, "taker_buy_base": 3458935.0, "taker_buy_quote": 96310.71339 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.02803, "high": 0.0291, "low": 0.02803, "close": 0.02882, "volume": 15317338.0, "close_time": 1764014399999, "quote_volume": 438755.93953, "trades": 3547, "taker_buy_base": 8326626.0, "taker_buy_quote": 238094.6154 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.02882, "high": 0.02912, "low": 0.02872, "close": 0.02884, "volume": 6524595.0, "close_time": 1764028799999, "quote_volume": 188631.42798, "trades": 1821, "taker_buy_base": 3493630.0, "taker_buy_quote": 100935.84444 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02885, "high": 0.02922, "low": 0.02884, "close": 0.02891, "volume": 5243050.0, "close_time": 1764043199999, "quote_volume": 152072.70667, "trades": 1246, "taker_buy_base": 2568012.0, "taker_buy_quote": 74472.45925 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0289, "high": 0.02901, "low": 0.02875, "close": 0.02876, "volume": 3104772.0, "close_time": 1764057599999, "quote_volume": 89655.36467, "trades": 864, "taker_buy_base": 1448709.0, "taker_buy_quote": 41827.3871 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.02876, "high": 0.02885, "low": 0.02847, "close": 0.0288, "volume": 4276740.0, "close_time": 1764071999999, "quote_volume": 122714.36479, "trades": 1219, "taker_buy_base": 1863764.0, "taker_buy_quote": 53493.58046 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.02879, "high": 0.02896, "low": 0.02827, "close": 0.0287, "volume": 5483754.0, "close_time": 1764086399999, "quote_volume": 157257.03983, "trades": 1616, "taker_buy_base": 2976579.0, "taker_buy_quote": 85385.23677 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.02871, "high": 0.02909, "low": 0.02855, "close": 0.02892, "volume": 4376949.0, "close_time": 1764100799999, "quote_volume": 126235.35948, "trades": 1376, "taker_buy_base": 2228427.0, "taker_buy_quote": 64255.52115 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.02893, "high": 0.02937, "low": 0.0288, "close": 0.02929, "volume": 9896181.0, "close_time": 1764115199999, "quote_volume": 288252.65991, "trades": 1890, "taker_buy_base": 3816395.0, "taker_buy_quote": 111154.15561 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0293, "high": 0.02934, "low": 0.02889, "close": 0.02891, "volume": 7421992.0, "close_time": 1764129599999, "quote_volume": 216709.76547, "trades": 2691, "taker_buy_base": 2920220.0, "taker_buy_quote": 85339.06769 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.02892, "high": 0.02918, "low": 0.02889, "close": 0.02918, "volume": 2874318.0, "close_time": 1764143999999, "quote_volume": 83467.46009, "trades": 1129, "taker_buy_base": 1421176.0, "taker_buy_quote": 41244.65058 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.02917, "high": 0.02918, "low": 0.02874, "close": 0.02882, "volume": 3598179.0, "close_time": 1764158399999, "quote_volume": 103967.02014, "trades": 1264, "taker_buy_base": 1672969.0, "taker_buy_quote": 48316.51629 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.02883, "high": 0.02893, "low": 0.02851, "close": 0.02862, "volume": 7081062.0, "close_time": 1764172799999, "quote_volume": 203567.21073, "trades": 2731, "taker_buy_base": 3472672.0, "taker_buy_quote": 99805.95477 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.02863, "high": 0.0295, "low": 0.02863, "close": 0.02931, "volume": 5887781.0, "close_time": 1764187199999, "quote_volume": 171945.86302, "trades": 2426, "taker_buy_base": 3405570.0, "taker_buy_quote": 99434.52008 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.02931, "high": 0.02935, "low": 0.0291, "close": 0.02927, "volume": 7310822.0, "close_time": 1764201599999, "quote_volume": 213456.98481, "trades": 1231, "taker_buy_base": 5582267.0, "taker_buy_quote": 162941.89878 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02925, "high": 0.02944, "low": 0.02913, "close": 0.02917, "volume": 3826026.0, "close_time": 1764215999999, "quote_volume": 112043.61072, "trades": 1024, "taker_buy_base": 1499940.0, "taker_buy_quote": 43919.86923 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.02918, "high": 0.02927, "low": 0.0289, "close": 0.029, "volume": 6508378.0, "close_time": 1764230399999, "quote_volume": 189365.35234, "trades": 1304, "taker_buy_base": 2658761.0, "taker_buy_quote": 77415.15184 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.029, "high": 0.02914, "low": 0.02891, "close": 0.02906, "volume": 4519769.0, "close_time": 1764244799999, "quote_volume": 131261.41518, "trades": 1487, "taker_buy_base": 1990932.0, "taker_buy_quote": 57834.62911 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.02906, "high": 0.02939, "low": 0.02884, "close": 0.02932, "volume": 11798578.0, "close_time": 1764259199999, "quote_volume": 343431.78444, "trades": 2944, "taker_buy_base": 7428032.0, "taker_buy_quote": 216278.45685 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.02932, "high": 0.02966, "low": 0.0293, "close": 0.02959, "volume": 7978439.0, "close_time": 1764273599999, "quote_volume": 235061.32297, "trades": 1602, "taker_buy_base": 3281512.0, "taker_buy_quote": 96759.5654 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.02958, "high": 0.02967, "low": 0.0293, "close": 0.02942, "volume": 3498421.0, "close_time": 1764287999999, "quote_volume": 103384.26157, "trades": 1086, "taker_buy_base": 1666466.0, "taker_buy_quote": 49257.1591 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02943, "high": 0.02978, "low": 0.02927, "close": 0.02965, "volume": 8312163.0, "close_time": 1764302399999, "quote_volume": 245539.03109, "trades": 2628, "taker_buy_base": 3832271.0, "taker_buy_quote": 113263.33898 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.02965, "high": 0.03036, "low": 0.02961, "close": 0.03019, "volume": 23223593.0, "close_time": 1764316799999, "quote_volume": 695041.67109, "trades": 4526, "taker_buy_base": 11104353.0, "taker_buy_quote": 331838.3326 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0302, "high": 0.03102, "low": 0.02989, "close": 0.0304, "volume": 52065991.0, "close_time": 1764331199999, "quote_volume": 1585956.55845, "trades": 18607, "taker_buy_base": 24119146.0, "taker_buy_quote": 733948.50532 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0304, "high": 0.03079, "low": 0.03014, "close": 0.03038, "volume": 15959749.0, "close_time": 1764345599999, "quote_volume": 485717.01472, "trades": 4272, "taker_buy_base": 8704818.0, "taker_buy_quote": 264894.08653 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.03037, "high": 0.03061, "low": 0.02988, "close": 0.03052, "volume": 9939978.0, "close_time": 1764359999999, "quote_volume": 299999.24808, "trades": 2553, "taker_buy_base": 5416445.0, "taker_buy_quote": 163616.3887 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03051, "high": 0.03058, "low": 0.03017, "close": 0.03053, "volume": 9432355.0, "close_time": 1764374399999, "quote_volume": 286477.59463, "trades": 2898, "taker_buy_base": 4030654.0, "taker_buy_quote": 122403.1381 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03053, "high": 0.03259, "low": 0.0303, "close": 0.03043, "volume": 61398285.0, "close_time": 1764388799999, "quote_volume": 1921805.91795, "trades": 28723, "taker_buy_base": 31315923.0, "taker_buy_quote": 979986.78956 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03043, "high": 0.03069, "low": 0.03024, "close": 0.03042, "volume": 8767261.0, "close_time": 1764403199999, "quote_volume": 267029.50547, "trades": 3910, "taker_buy_base": 4740620.0, "taker_buy_quote": 144374.89781 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03042, "high": 0.03109, "low": 0.03039, "close": 0.03105, "volume": 17375700.0, "close_time": 1764417599999, "quote_volume": 535953.77352, "trades": 5602, "taker_buy_base": 10005793.0, "taker_buy_quote": 308670.94228 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03104, "high": 0.03137, "low": 0.03089, "close": 0.03122, "volume": 14366375.0, "close_time": 1764431999999, "quote_volume": 446848.85612, "trades": 5854, "taker_buy_base": 7158839.0, "taker_buy_quote": 222673.10613 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03122, "high": 0.03126, "low": 0.0306, "close": 0.03066, "volume": 10349076.0, "close_time": 1764446399999, "quote_volume": 320321.27969, "trades": 3862, "taker_buy_base": 4739881.0, "taker_buy_quote": 146818.95448 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03066, "high": 0.03089, "low": 0.03053, "close": 0.03069, "volume": 4349516.0, "close_time": 1764460799999, "quote_volume": 133517.74978, "trades": 1835, "taker_buy_base": 2036272.0, "taker_buy_quote": 62515.47243 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03069, "high": 0.03097, "low": 0.03059, "close": 0.03096, "volume": 5265063.0, "close_time": 1764475199999, "quote_volume": 162189.42415, "trades": 1579, "taker_buy_base": 2846309.0, "taker_buy_quote": 87654.21174 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03097, "high": 0.03138, "low": 0.03092, "close": 0.03109, "volume": 7647129.0, "close_time": 1764489599999, "quote_volume": 238110.67999, "trades": 2163, "taker_buy_base": 3510373.0, "taker_buy_quote": 109318.80631 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03111, "high": 0.03132, "low": 0.0309, "close": 0.03101, "volume": 15253206.0, "close_time": 1764503999999, "quote_volume": 474351.68526, "trades": 3729, "taker_buy_base": 8221739.0, "taker_buy_quote": 255790.36201 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.031, "high": 0.03122, "low": 0.03046, "close": 0.03064, "volume": 7619800.0, "close_time": 1764518399999, "quote_volume": 234960.09495, "trades": 1899, "taker_buy_base": 3479526.0, "taker_buy_quote": 107383.79441 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03064, "high": 0.03081, "low": 0.03051, "close": 0.03069, "volume": 4218391.0, "close_time": 1764532799999, "quote_volume": 129292.44444, "trades": 1376, "taker_buy_base": 2888524.0, "taker_buy_quote": 88505.08426 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.03068, "high": 0.03079, "low": 0.03017, "close": 0.03019, "volume": 8039195.0, "close_time": 1764547199999, "quote_volume": 246142.15539, "trades": 2032, "taker_buy_base": 3582912.0, "taker_buy_quote": 109809.83004 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0302, "high": 0.03027, "low": 0.02844, "close": 0.02861, "volume": 27483632.0, "close_time": 1764561599999, "quote_volume": 799832.78805, "trades": 5732, "taker_buy_base": 12840076.0, "taker_buy_quote": 373758.45229 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0286, "high": 0.02873, "low": 0.02835, "close": 0.02853, "volume": 21033820.0, "close_time": 1764575999999, "quote_volume": 600211.61364, "trades": 3870, "taker_buy_base": 6198289.0, "taker_buy_quote": 176803.08078 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02851, "high": 0.02885, "low": 0.02848, "close": 0.02868, "volume": 6131374.0, "close_time": 1764590399999, "quote_volume": 176014.06082, "trades": 1452, "taker_buy_base": 3334112.0, "taker_buy_quote": 95714.15396 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02869, "high": 0.02886, "low": 0.02795, "close": 0.02843, "volume": 22478555.0, "close_time": 1764604799999, "quote_volume": 638642.96858, "trades": 4914, "taker_buy_base": 9012888.0, "taker_buy_quote": 255755.76722 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.02843, "high": 0.02865, "low": 0.02814, "close": 0.0285, "volume": 8520764.0, "close_time": 1764619199999, "quote_volume": 242178.00347, "trades": 2410, "taker_buy_base": 4005284.0, "taker_buy_quote": 113929.83536 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0285, "high": 0.029, "low": 0.02844, "close": 0.02878, "volume": 10147762.0, "close_time": 1764633599999, "quote_volume": 291652.92783, "trades": 2526, "taker_buy_base": 5860750.0, "taker_buy_quote": 168401.88669 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02878, "high": 0.02901, "low": 0.02859, "close": 0.02891, "volume": 6251401.0, "close_time": 1764647999999, "quote_volume": 179863.00647, "trades": 2614, "taker_buy_base": 2586174.0, "taker_buy_quote": 74433.64925 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.02892, "high": 0.02909, "low": 0.0288, "close": 0.02896, "volume": 4037293.0, "close_time": 1764662399999, "quote_volume": 116846.62361, "trades": 1531, "taker_buy_base": 2610794.0, "taker_buy_quote": 75574.86819 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.02896, "high": 0.02909, "low": 0.02855, "close": 0.02897, "volume": 5537194.0, "close_time": 1764676799999, "quote_volume": 159833.25009, "trades": 1379, "taker_buy_base": 2709549.0, "taker_buy_quote": 78251.47274 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02901, "high": 0.03064, "low": 0.02893, "close": 0.03055, "volume": 15565401.0, "close_time": 1764691199999, "quote_volume": 465108.49306, "trades": 5299, "taker_buy_base": 7105980.0, "taker_buy_quote": 212649.6694 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03055, "high": 0.03073, "low": 0.03017, "close": 0.0302, "volume": 11710608.0, "close_time": 1764705599999, "quote_volume": 357079.97205, "trades": 4560, "taker_buy_base": 6116264.0, "taker_buy_quote": 186517.51911 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0302, "high": 0.03034, "low": 0.02996, "close": 0.03022, "volume": 12394395.0, "close_time": 1764719999999, "quote_volume": 374249.17375, "trades": 3044, "taker_buy_base": 7763217.0, "taker_buy_quote": 234459.65002 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03021, "high": 0.03073, "low": 0.03021, "close": 0.03054, "volume": 4993327.0, "close_time": 1764734399999, "quote_volume": 152395.34273, "trades": 1478, "taker_buy_base": 2536461.0, "taker_buy_quote": 77390.65809 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03058, "high": 0.03121, "low": 0.03054, "close": 0.03098, "volume": 8454397.0, "close_time": 1764748799999, "quote_volume": 261886.66051, "trades": 2225, "taker_buy_base": 3176454.0, "taker_buy_quote": 98330.67857 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.03101, "high": 0.03119, "low": 0.03071, "close": 0.03099, "volume": 8662047.0, "close_time": 1764763199999, "quote_volume": 267929.49226, "trades": 2392, "taker_buy_base": 4930134.0, "taker_buy_quote": 152401.41473 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03099, "high": 0.03109, "low": 0.03021, "close": 0.03084, "volume": 12573095.0, "close_time": 1764777599999, "quote_volume": 387165.6419, "trades": 3618, "taker_buy_base": 5225273.0, "taker_buy_quote": 160415.37264 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03086, "high": 0.03126, "low": 0.03063, "close": 0.031, "volume": 11138456.0, "close_time": 1764791999999, "quote_volume": 343894.10177, "trades": 1804, "taker_buy_base": 6722789.0, "taker_buy_quote": 207053.9436 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03101, "high": 0.03122, "low": 0.03088, "close": 0.03099, "volume": 3231656.0, "close_time": 1764806399999, "quote_volume": 100275.47321, "trades": 1385, "taker_buy_base": 1743509.0, "taker_buy_quote": 54087.83462 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.031, "high": 0.03103, "low": 0.03068, "close": 0.03071, "volume": 2867689.0, "close_time": 1764820799999, "quote_volume": 88396.00955, "trades": 1292, "taker_buy_base": 1428935.0, "taker_buy_quote": 44045.26073 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03072, "high": 0.03078, "low": 0.03045, "close": 0.03069, "volume": 5342552.0, "close_time": 1764835199999, "quote_volume": 163561.0785, "trades": 1870, "taker_buy_base": 2249185.0, "taker_buy_quote": 68852.84831 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03068, "high": 0.03081, "low": 0.03047, "close": 0.03056, "volume": 3882210.0, "close_time": 1764849599999, "quote_volume": 118820.50068, "trades": 933, "taker_buy_base": 1186804.0, "taker_buy_quote": 36318.43161 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03055, "high": 0.03079, "low": 0.03017, "close": 0.03063, "volume": 5792607.0, "close_time": 1764863999999, "quote_volume": 176191.92434, "trades": 1157, "taker_buy_base": 2389961.0, "taker_buy_quote": 72893.95514 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03065, "high": 0.0307, "low": 0.02966, "close": 0.0302, "volume": 9164110.0, "close_time": 1764878399999, "quote_volume": 276203.30087, "trades": 3500, "taker_buy_base": 5096578.0, "taker_buy_quote": 153497.42397 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03021, "high": 0.03031, "low": 0.02999, "close": 0.03019, "volume": 4953670.0, "close_time": 1764892799999, "quote_volume": 149473.74176, "trades": 1706, "taker_buy_base": 2418261.0, "taker_buy_quote": 72989.54761 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03019, "high": 0.03053, "low": 0.03015, "close": 0.0302, "volume": 4284229.0, "close_time": 1764907199999, "quote_volume": 130009.66172, "trades": 1165, "taker_buy_base": 1633402.0, "taker_buy_quote": 49590.64971 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0302, "high": 0.03049, "low": 0.03004, "close": 0.03038, "volume": 4976745.0, "close_time": 1764921599999, "quote_volume": 150643.4574, "trades": 1400, "taker_buy_base": 2822862.0, "taker_buy_quote": 85442.96749 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03038, "high": 0.03042, "low": 0.03002, "close": 0.03023, "volume": 5842439.0, "close_time": 1764935999999, "quote_volume": 176444.41494, "trades": 1624, "taker_buy_base": 2701060.0, "taker_buy_quote": 81580.47472 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03023, "high": 0.03036, "low": 0.02971, "close": 0.03004, "volume": 12574038.0, "close_time": 1764950399999, "quote_volume": 377994.20079, "trades": 2759, "taker_buy_base": 6618714.0, "taker_buy_quote": 199089.51384 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03005, "high": 0.03005, "low": 0.0292, "close": 0.02956, "volume": 9693070.0, "close_time": 1764964799999, "quote_volume": 286437.52616, "trades": 2933, "taker_buy_base": 5106678.0, "taker_buy_quote": 150871.36052 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.02954, "high": 0.02965, "low": 0.02939, "close": 0.02963, "volume": 3939492.0, "close_time": 1764979199999, "quote_volume": 116299.45289, "trades": 1216, "taker_buy_base": 1984292.0, "taker_buy_quote": 58566.93966 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02963, "high": 0.02994, "low": 0.02959, "close": 0.02983, "volume": 1434191.0, "close_time": 1764993599999, "quote_volume": 42607.7677, "trades": 452, "taker_buy_base": 654919.0, "taker_buy_quote": 19455.37097 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.02983, "high": 0.03089, "low": 0.02968, "close": 0.03063, "volume": 26162034.0, "close_time": 1765007999999, "quote_volume": 797683.66399, "trades": 7924, "taker_buy_base": 13076788.0, "taker_buy_quote": 398306.1022 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03064, "high": 0.03183, "low": 0.02944, "close": 0.03018, "volume": 152914972.0, "close_time": 1765022399999, "quote_volume": 4703570.38847, "trades": 42152, "taker_buy_base": 74487806.0, "taker_buy_quote": 2294955.09528 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03018, "high": 0.03154, "low": 0.02999, "close": 0.03087, "volume": 31911777.0, "close_time": 1765036799999, "quote_volume": 985949.46416, "trades": 10379, "taker_buy_base": 15478580.0, "taker_buy_quote": 478000.93577 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.03088, "high": 0.03221, "low": 0.03088, "close": 0.03161, "volume": 51103445.0, "close_time": 1765051199999, "quote_volume": 1619699.48908, "trades": 12818, "taker_buy_base": 24302316.0, "taker_buy_quote": 769983.71469 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03163, "high": 0.0322, "low": 0.03135, "close": 0.03182, "volume": 23663647.0, "close_time": 1765065599999, "quote_volume": 749846.31159, "trades": 6069, "taker_buy_base": 11054621.0, "taker_buy_quote": 350537.20471 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03182, "high": 0.03211, "low": 0.03091, "close": 0.03099, "volume": 34127991.0, "close_time": 1765079999999, "quote_volume": 1067219.36083, "trades": 4929, "taker_buy_base": 21530108.0, "taker_buy_quote": 672761.25436 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03098, "high": 0.03147, "low": 0.03079, "close": 0.03085, "volume": 29498330.0, "close_time": 1765094399999, "quote_volume": 919283.45872, "trades": 3799, "taker_buy_base": 10102482.0, "taker_buy_quote": 314635.16148 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03086, "high": 0.0314, "low": 0.03086, "close": 0.03088, "volume": 19823727.0, "close_time": 1765108799999, "quote_volume": 616729.7108, "trades": 6123, "taker_buy_base": 9267930.0, "taker_buy_quote": 288297.4316 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03088, "high": 0.03133, "low": 0.03014, "close": 0.03114, "volume": 22324259.0, "close_time": 1765123199999, "quote_volume": 687773.48865, "trades": 5608, "taker_buy_base": 9674126.0, "taker_buy_quote": 297878.34888 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03109, "high": 0.03149, "low": 0.03072, "close": 0.03148, "volume": 11732172.0, "close_time": 1765137599999, "quote_volume": 365129.33587, "trades": 4019, "taker_buy_base": 4901665.0, "taker_buy_quote": 152645.10998 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03147, "high": 0.03157, "low": 0.03055, "close": 0.03075, "volume": 11805688.0, "close_time": 1765151999999, "quote_volume": 367001.43832, "trades": 4756, "taker_buy_base": 5345132.0, "taker_buy_quote": 166309.48186 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03074, "high": 0.03119, "low": 0.03064, "close": 0.03104, "volume": 8161801.0, "close_time": 1765166399999, "quote_volume": 252330.06126, "trades": 3659, "taker_buy_base": 3591025.0, "taker_buy_quote": 110989.9824 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03105, "high": 0.03147, "low": 0.03101, "close": 0.0313, "volume": 7107462.0, "close_time": 1765180799999, "quote_volume": 222539.97648, "trades": 2902, "taker_buy_base": 3596120.0, "taker_buy_quote": 112597.38694 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0313, "high": 0.03207, "low": 0.03125, "close": 0.03155, "volume": 16493511.0, "close_time": 1765195199999, "quote_volume": 523073.05047, "trades": 4305, "taker_buy_base": 7720629.0, "taker_buy_quote": 244662.84716 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.03154, "high": 0.03188, "low": 0.03131, "close": 0.03141, "volume": 23327329.0, "close_time": 1765209599999, "quote_volume": 737169.38563, "trades": 11063, "taker_buy_base": 11985671.0, "taker_buy_quote": 378722.45303 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0314, "high": 0.03255, "low": 0.03127, "close": 0.03201, "volume": 39611206.0, "close_time": 1765223999999, "quote_volume": 1264774.936, "trades": 10620, "taker_buy_base": 20855880.0, "taker_buy_quote": 666165.16965 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03199, "high": 0.03228, "low": 0.03161, "close": 0.03177, "volume": 22732053.0, "close_time": 1765238399999, "quote_volume": 723627.84778, "trades": 4685, "taker_buy_base": 13169858.0, "taker_buy_quote": 419032.86619 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03178, "high": 0.03356, "low": 0.03178, "close": 0.03356, "volume": 70791197.0, "close_time": 1765252799999, "quote_volume": 2314565.75682, "trades": 20881, "taker_buy_base": 34492811.0, "taker_buy_quote": 1123763.34023 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03356, "high": 0.03381, "low": 0.03282, "close": 0.03335, "volume": 31678241.0, "close_time": 1765267199999, "quote_volume": 1054887.78211, "trades": 10764, "taker_buy_base": 15550571.0, "taker_buy_quote": 517952.23408 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03336, "high": 0.03373, "low": 0.03276, "close": 0.03307, "volume": 30356240.0, "close_time": 1765281599999, "quote_volume": 1008783.94202, "trades": 10339, "taker_buy_base": 13652415.0, "taker_buy_quote": 453485.9931 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03306, "high": 0.03379, "low": 0.03281, "close": 0.03332, "volume": 22766183.0, "close_time": 1765295999999, "quote_volume": 759341.39937, "trades": 7711, "taker_buy_base": 10891490.0, "taker_buy_quote": 363101.21069 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03333, "high": 0.034, "low": 0.03317, "close": 0.03331, "volume": 21436329.0, "close_time": 1765310399999, "quote_volume": 720281.13082, "trades": 7766, "taker_buy_base": 9046957.0, "taker_buy_quote": 303993.43046 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0333, "high": 0.03334, "low": 0.03271, "close": 0.03311, "volume": 7374115.0, "close_time": 1765324799999, "quote_volume": 243885.95783, "trades": 3507, "taker_buy_base": 3539205.0, "taker_buy_quote": 117117.0194 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03312, "high": 0.03319, "low": 0.03261, "close": 0.03279, "volume": 8529130.0, "close_time": 1765339199999, "quote_volume": 280127.3822, "trades": 2886, "taker_buy_base": 4579576.0, "taker_buy_quote": 150395.69309 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03278, "high": 0.03334, "low": 0.03267, "close": 0.03311, "volume": 7790951.0, "close_time": 1765353599999, "quote_volume": 257283.32143, "trades": 3257, "taker_buy_base": 4093751.0, "taker_buy_quote": 135184.1912 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03311, "high": 0.03322, "low": 0.03257, "close": 0.03264, "volume": 6790265.0, "close_time": 1765367999999, "quote_volume": 223070.39913, "trades": 2429, "taker_buy_base": 3169472.0, "taker_buy_quote": 104077.37672 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.03264, "high": 0.03278, "low": 0.03222, "close": 0.03263, "volume": 10277556.0, "close_time": 1765382399999, "quote_volume": 333897.47767, "trades": 3610, "taker_buy_base": 5073995.0, "taker_buy_quote": 164848.24803 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03263, "high": 0.03327, "low": 0.0326, "close": 0.03296, "volume": 13518459.0, "close_time": 1765396799999, "quote_volume": 444723.42169, "trades": 6255, "taker_buy_base": 6010052.0, "taker_buy_quote": 197759.6255 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03297, "high": 0.0333, "low": 0.03198, "close": 0.03222, "volume": 8926372.0, "close_time": 1765411199999, "quote_volume": 291093.89697, "trades": 4378, "taker_buy_base": 4114574.0, "taker_buy_quote": 134458.19221 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0322, "high": 0.03311, "low": 0.03193, "close": 0.03275, "volume": 27380050.0, "close_time": 1765425599999, "quote_volume": 889235.31476, "trades": 10205, "taker_buy_base": 12590950.0, "taker_buy_quote": 409469.35384 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03276, "high": 0.03364, "low": 0.03247, "close": 0.0333, "volume": 27382188.0, "close_time": 1765439999999, "quote_volume": 908045.60052, "trades": 10869, "taker_buy_base": 14703895.0, "taker_buy_quote": 487642.47308 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03329, "high": 0.03407, "low": 0.03276, "close": 0.03386, "volume": 41637736.0, "close_time": 1765454399999, "quote_volume": 1392945.87557, "trades": 12443, "taker_buy_base": 22670705.0, "taker_buy_quote": 758845.80452 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03386, "high": 0.034, "low": 0.03324, "close": 0.03328, "volume": 36501057.0, "close_time": 1765468799999, "quote_volume": 1226612.50782, "trades": 13623, "taker_buy_base": 16146102.0, "taker_buy_quote": 542722.1148 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03328, "high": 0.03337, "low": 0.03232, "close": 0.03281, "volume": 34671105.0, "close_time": 1765483199999, "quote_volume": 1138323.37596, "trades": 9381, "taker_buy_base": 19424166.0, "taker_buy_quote": 637469.86543 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03279, "high": 0.0335, "low": 0.03274, "close": 0.03313, "volume": 16469511.0, "close_time": 1765497599999, "quote_volume": 544910.73391, "trades": 5386, "taker_buy_base": 8087715.0, "taker_buy_quote": 267470.65585 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03314, "high": 0.03329, "low": 0.03272, "close": 0.03286, "volume": 14887082.0, "close_time": 1765511999999, "quote_volume": 490906.97784, "trades": 4357, "taker_buy_base": 8019183.0, "taker_buy_quote": 264467.03017 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03286, "high": 0.03351, "low": 0.03273, "close": 0.03339, "volume": 14823698.0, "close_time": 1765526399999, "quote_volume": 490781.64333, "trades": 3916, "taker_buy_base": 7241750.0, "taker_buy_quote": 239202.43334 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03339, "high": 0.03451, "low": 0.03315, "close": 0.03401, "volume": 40617437.0, "close_time": 1765540799999, "quote_volume": 1379798.70252, "trades": 12923, "taker_buy_base": 18806641.0, "taker_buy_quote": 637815.51781 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.034, "high": 0.03424, "low": 0.03303, "close": 0.03329, "volume": 30678793.0, "close_time": 1765555199999, "quote_volume": 1033261.84266, "trades": 8530, "taker_buy_base": 14444028.0, "taker_buy_quote": 486854.87766 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.03329, "high": 0.03381, "low": 0.03236, "close": 0.03347, "volume": 30351736.0, "close_time": 1765569599999, "quote_volume": 1002171.54245, "trades": 9293, "taker_buy_base": 16007249.0, "taker_buy_quote": 528376.81906 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.03347, "high": 0.03386, "low": 0.03324, "close": 0.03355, "volume": 19621038.0, "close_time": 1765583999999, "quote_volume": 657844.01917, "trades": 6548, "taker_buy_base": 10148227.0, "taker_buy_quote": 340269.5035 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03355, "high": 0.03423, "low": 0.03352, "close": 0.03383, "volume": 17975873.0, "close_time": 1765598399999, "quote_volume": 609064.91866, "trades": 5519, "taker_buy_base": 8340776.0, "taker_buy_quote": 282356.35094 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03383, "high": 0.0342, "low": 0.03339, "close": 0.03342, "volume": 10982361.0, "close_time": 1765612799999, "quote_volume": 370351.08966, "trades": 3501, "taker_buy_base": 5512268.0, "taker_buy_quote": 185885.8602 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03343, "high": 0.03353, "low": 0.03311, "close": 0.03313, "volume": 12646068.0, "close_time": 1765627199999, "quote_volume": 421570.36222, "trades": 4157, "taker_buy_base": 6132372.0, "taker_buy_quote": 204476.67746 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03314, "high": 0.03353, "low": 0.0331, "close": 0.0334, "volume": 8153644.0, "close_time": 1765641599999, "quote_volume": 271636.45337, "trades": 3731, "taker_buy_base": 3947800.0, "taker_buy_quote": 131519.57921 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0334, "high": 0.03344, "low": 0.03322, "close": 0.03332, "volume": 3848652.0, "close_time": 1765655999999, "quote_volume": 128291.88753, "trades": 1613, "taker_buy_base": 1685845.0, "taker_buy_quote": 56198.04363 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03333, "high": 0.03368, "low": 0.03322, "close": 0.03348, "volume": 7419552.0, "close_time": 1765670399999, "quote_volume": 248002.52401, "trades": 2119, "taker_buy_base": 4138468.0, "taker_buy_quote": 138346.26771 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03349, "high": 0.03352, "low": 0.03323, "close": 0.03334, "volume": 7342023.0, "close_time": 1765684799999, "quote_volume": 244900.19543, "trades": 2214, "taker_buy_base": 2813084.0, "taker_buy_quote": 93829.82988 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03333, "high": 0.03358, "low": 0.03303, "close": 0.03315, "volume": 7827087.0, "close_time": 1765699199999, "quote_volume": 260770.3984, "trades": 2811, "taker_buy_base": 3569116.0, "taker_buy_quote": 118896.99849 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03314, "high": 0.03341, "low": 0.03269, "close": 0.03295, "volume": 10761276.0, "close_time": 1765713599999, "quote_volume": 356228.49067, "trades": 4140, "taker_buy_base": 4658378.0, "taker_buy_quote": 154284.1638 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03294, "high": 0.03312, "low": 0.03263, "close": 0.03279, "volume": 15083046.0, "close_time": 1765727999999, "quote_volume": 495232.48823, "trades": 4463, "taker_buy_base": 8542988.0, "taker_buy_quote": 280355.94476 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0328, "high": 0.03291, "low": 0.03223, "close": 0.03241, "volume": 10883157.0, "close_time": 1765742399999, "quote_volume": 354108.65733, "trades": 3814, "taker_buy_base": 5462394.0, "taker_buy_quote": 177817.48031 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03242, "high": 0.03251, "low": 0.0318, "close": 0.03203, "volume": 9540909.0, "close_time": 1765756799999, "quote_volume": 306846.86992, "trades": 3384, "taker_buy_base": 5042378.0, "taker_buy_quote": 162284.4705 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03203, "high": 0.0327, "low": 0.032, "close": 0.0324, "volume": 7823923.0, "close_time": 1765771199999, "quote_volume": 252911.61922, "trades": 2807, "taker_buy_base": 3948147.0, "taker_buy_quote": 127639.76694 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03241, "high": 0.03263, "low": 0.03238, "close": 0.03248, "volume": 4270534.0, "close_time": 1765785599999, "quote_volume": 138844.06421, "trades": 1654, "taker_buy_base": 2596882.0, "taker_buy_quote": 84453.03969 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.03249, "high": 0.03269, "low": 0.0324, "close": 0.03248, "volume": 12077544.0, "close_time": 1765799999999, "quote_volume": 393300.84641, "trades": 3093, "taker_buy_base": 4720236.0, "taker_buy_quote": 153734.59152 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.03249, "high": 0.03264, "low": 0.03087, "close": 0.03105, "volume": 24934042.0, "close_time": 1765814399999, "quote_volume": 786014.09935, "trades": 8683, "taker_buy_base": 12070618.0, "taker_buy_quote": 380779.77458 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.03104, "high": 0.03108, "low": 0.02993, "close": 0.0305, "volume": 23666161.0, "close_time": 1765828799999, "quote_volume": 720696.10284, "trades": 7553, "taker_buy_base": 11203606.0, "taker_buy_quote": 341686.82601 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.03051, "high": 0.03081, "low": 0.03029, "close": 0.03069, "volume": 12276990.0, "close_time": 1765843199999, "quote_volume": 375167.20876, "trades": 2474, "taker_buy_base": 6845899.0, "taker_buy_quote": 209338.90044 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03068, "high": 0.03071, "low": 0.03006, "close": 0.03041, "volume": 11993209.0, "close_time": 1765857599999, "quote_volume": 364731.45683, "trades": 3132, "taker_buy_base": 5442008.0, "taker_buy_quote": 165361.46831 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.03042, "high": 0.03045, "low": 0.02997, "close": 0.03013, "volume": 7552354.0, "close_time": 1765871999999, "quote_volume": 228073.06395, "trades": 2526, "taker_buy_base": 2790801.0, "taker_buy_quote": 84399.39303 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.03013, "high": 0.03064, "low": 0.03004, "close": 0.03024, "volume": 26659710.0, "close_time": 1765886399999, "quote_volume": 807986.16516, "trades": 6202, "taker_buy_base": 9020603.0, "taker_buy_quote": 273312.3943 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.03025, "high": 0.03058, "low": 0.0298, "close": 0.0305, "volume": 11786089.0, "close_time": 1765900799999, "quote_volume": 355883.215, "trades": 4979, "taker_buy_base": 6393298.0, "taker_buy_quote": 193224.93189 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0305, "high": 0.03062, "low": 0.03018, "close": 0.03038, "volume": 3589519.0, "close_time": 1765915199999, "quote_volume": 109171.26908, "trades": 1782, "taker_buy_base": 2048977.0, "taker_buy_quote": 62359.72312 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.03037, "high": 0.03045, "low": 0.03023, "close": 0.03044, "volume": 5553581.0, "close_time": 1765929599999, "quote_volume": 168419.09736, "trades": 1568, "taker_buy_base": 3141608.0, "taker_buy_quote": 95275.63712 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03043, "high": 0.03053, "low": 0.03009, "close": 0.0301, "volume": 2733139.0, "close_time": 1765943999999, "quote_volume": 82821.18854, "trades": 986, "taker_buy_base": 1064171.0, "taker_buy_quote": 32277.07093 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0301, "high": 0.03028, "low": 0.02994, "close": 0.03016, "volume": 3520696.0, "close_time": 1765958399999, "quote_volume": 105996.03154, "trades": 1188, "taker_buy_base": 1815749.0, "taker_buy_quote": 54688.2998 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.03015, "high": 0.03016, "low": 0.02994, "close": 0.03008, "volume": 4233527.0, "close_time": 1765972799999, "quote_volume": 127183.20776, "trades": 1277, "taker_buy_base": 2364841.0, "taker_buy_quote": 71037.60023 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.03008, "high": 0.03091, "low": 0.02974, "close": 0.02982, "volume": 12960776.0, "close_time": 1765987199999, "quote_volume": 392723.74321, "trades": 5960, "taker_buy_base": 5151796.0, "taker_buy_quote": 156016.94481 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02981, "high": 0.02997, "low": 0.02882, "close": 0.02901, "volume": 14910648.0, "close_time": 1766001599999, "quote_volume": 436180.26353, "trades": 6936, "taker_buy_base": 7421294.0, "taker_buy_quote": 217177.11354 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02904, "high": 0.02927, "low": 0.02877, "close": 0.02917, "volume": 6235682.0, "close_time": 1766015999999, "quote_volume": 181002.93291, "trades": 2231, "taker_buy_base": 3390170.0, "taker_buy_quote": 98432.69346 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02917, "high": 0.02938, "low": 0.02894, "close": 0.02896, "volume": 3592898.0, "close_time": 1766030399999, "quote_volume": 104636.90156, "trades": 1821, "taker_buy_base": 1720775.0, "taker_buy_quote": 50123.40056 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.02895, "high": 0.02911, "low": 0.0286, "close": 0.02882, "volume": 10980023.0, "close_time": 1766044799999, "quote_volume": 316057.13498, "trades": 4171, "taker_buy_base": 4465256.0, "taker_buy_quote": 128586.72328 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02883, "high": 0.02898, "low": 0.02873, "close": 0.02893, "volume": 10418423.0, "close_time": 1766059199999, "quote_volume": 300485.54942, "trades": 2450, "taker_buy_base": 6220975.0, "taker_buy_quote": 179374.14932 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02894, "high": 0.02975, "low": 0.02883, "close": 0.02954, "volume": 10930678.0, "close_time": 1766073599999, "quote_volume": 320205.69929, "trades": 4696, "taker_buy_base": 5582894.0, "taker_buy_quote": 163519.28051 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02955, "high": 0.02969, "low": 0.02809, "close": 0.02824, "volume": 15642291.0, "close_time": 1766087999999, "quote_volume": 449726.8119, "trades": 7542, "taker_buy_base": 7556924.0, "taker_buy_quote": 217484.40055 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02823, "high": 0.02895, "low": 0.0282, "close": 0.02875, "volume": 7374120.0, "close_time": 1766102399999, "quote_volume": 211494.13709, "trades": 3047, "taker_buy_base": 4498559.0, "taker_buy_quote": 129061.86245 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02874, "high": 0.02976, "low": 0.02858, "close": 0.02964, "volume": 13371411.0, "close_time": 1766116799999, "quote_volume": 387929.89846, "trades": 4284, "taker_buy_base": 8721426.0, "taker_buy_quote": 252878.20166 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02963, "high": 0.03081, "low": 0.02963, "close": 0.0308, "volume": 57935670.0, "close_time": 1766131199999, "quote_volume": 1761390.96126, "trades": 13015, "taker_buy_base": 30315062.0, "taker_buy_quote": 921099.4734 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0308, "high": 0.03198, "low": 0.03059, "close": 0.03193, "volume": 57843324.0, "close_time": 1766145599999, "quote_volume": 1807042.40706, "trades": 15915, "taker_buy_base": 30615323.0, "taker_buy_quote": 956854.80602 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.03192, "high": 0.035, "low": 0.0317, "close": 0.035, "volume": 149183668.0, "close_time": 1766159999999, "quote_volume": 4940119.00241, "trades": 44572, "taker_buy_base": 79639199.0, "taker_buy_quote": 2635393.08384 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.035, "high": 0.03655, "low": 0.03427, "close": 0.03535, "volume": 154212840.0, "close_time": 1766174399999, "quote_volume": 5470058.87312, "trades": 76655, "taker_buy_base": 78123207.0, "taker_buy_quote": 2773049.47665 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.03535, "high": 0.03618, "low": 0.0349, "close": 0.03577, "volume": 58439557.0, "close_time": 1766188799999, "quote_volume": 2074727.81906, "trades": 17021, "taker_buy_base": 31677284.0, "taker_buy_quote": 1124531.79902 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03577, "high": 0.03958, "low": 0.03505, "close": 0.0372, "volume": 103848059.0, "close_time": 1766203199999, "quote_volume": 3850774.18207, "trades": 39512, "taker_buy_base": 55433400.0, "taker_buy_quote": 2056434.75751 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.03719, "high": 0.03884, "low": 0.03682, "close": 0.03704, "volume": 136957306.0, "close_time": 1766217599999, "quote_volume": 5158644.35569, "trades": 61112, "taker_buy_base": 62849963.0, "taker_buy_quote": 2367749.20128 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.03704, "high": 0.03875, "low": 0.03665, "close": 0.03744, "volume": 89003419.0, "close_time": 1766231999999, "quote_volume": 3362353.16276, "trades": 39717, "taker_buy_base": 42320492.0, "taker_buy_quote": 1600071.90827 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.03744, "high": 0.03788, "low": 0.03584, "close": 0.03598, "volume": 55365718.0, "close_time": 1766246399999, "quote_volume": 2050290.97164, "trades": 23888, "taker_buy_base": 23410581.0, "taker_buy_quote": 868826.83926 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.03598, "high": 0.03637, "low": 0.03571, "close": 0.03605, "volume": 24804135.0, "close_time": 1766260799999, "quote_volume": 896245.05833, "trades": 11622, "taker_buy_base": 11796914.0, "taker_buy_quote": 426141.72637 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.03603, "high": 0.03702, "low": 0.03603, "close": 0.03678, "volume": 33236310.0, "close_time": 1766275199999, "quote_volume": 1216245.67889, "trades": 13432, "taker_buy_base": 15746549.0, "taker_buy_quote": 575902.60532 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03678, "high": 0.0371, "low": 0.03523, "close": 0.03536, "volume": 25647394.0, "close_time": 1766289599999, "quote_volume": 927564.06563, "trades": 11715, "taker_buy_base": 12044449.0, "taker_buy_quote": 436483.42798 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.03535, "high": 0.03794, "low": 0.03534, "close": 0.03689, "volume": 47958881.0, "close_time": 1766303999999, "quote_volume": 1763690.66198, "trades": 19375, "taker_buy_base": 27455584.0, "taker_buy_quote": 1005946.71024 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0369, "high": 0.039, "low": 0.03672, "close": 0.0374, "volume": 92705386.0, "close_time": 1766318399999, "quote_volume": 3509727.96208, "trades": 35858, "taker_buy_base": 43271804.0, "taker_buy_quote": 1636510.66518 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.03739, "high": 0.03746, "low": 0.03579, "close": 0.03654, "volume": 40875190.0, "close_time": 1766332799999, "quote_volume": 1484359.16158, "trades": 15855, "taker_buy_base": 18169543.0, "taker_buy_quote": 659457.66624 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03654, "high": 0.03728, "low": 0.03554, "close": 0.03613, "volume": 51643401.0, "close_time": 1766347199999, "quote_volume": 1875915.04424, "trades": 14953, "taker_buy_base": 22612716.0, "taker_buy_quote": 822167.89724 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.03613, "high": 0.0364, "low": 0.0358, "close": 0.03621, "volume": 16465815.0, "close_time": 1766361599999, "quote_volume": 594597.34543, "trades": 5883, "taker_buy_base": 7931657.0, "taker_buy_quote": 286375.14187 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0362, "high": 0.03727, "low": 0.03561, "close": 0.03636, "volume": 41005044.0, "close_time": 1766375999999, "quote_volume": 1492489.172, "trades": 13705, "taker_buy_base": 21474146.0, "taker_buy_quote": 782205.76031 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.03637, "high": 0.03672, "low": 0.03594, "close": 0.03612, "volume": 21838924.0, "close_time": 1766390399999, "quote_volume": 794814.81009, "trades": 7936, "taker_buy_base": 10451955.0, "taker_buy_quote": 380560.24624 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.03611, "high": 0.03622, "low": 0.0356, "close": 0.03591, "volume": 17070982.0, "close_time": 1766404799999, "quote_volume": 612410.19647, "trades": 6614, "taker_buy_base": 7798518.0, "taker_buy_quote": 279834.31473 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.03593, "high": 0.03619, "low": 0.03537, "close": 0.03554, "volume": 19828423.0, "close_time": 1766419199999, "quote_volume": 707964.73095, "trades": 7671, "taker_buy_base": 8464164.0, "taker_buy_quote": 302036.32684 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.03555, "high": 0.03598, "low": 0.03523, "close": 0.03529, "volume": 19035808.0, "close_time": 1766433599999, "quote_volume": 679186.65967, "trades": 7292, "taker_buy_base": 8643007.0, "taker_buy_quote": 308341.43845 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.03529, "high": 0.0362, "low": 0.03512, "close": 0.03603, "volume": 26378982.0, "close_time": 1766447999999, "quote_volume": 941198.10297, "trades": 8937, "taker_buy_base": 14502652.0, "taker_buy_quote": 517524.56134 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03603, "high": 0.03603, "low": 0.03542, "close": 0.03565, "volume": 10138633.0, "close_time": 1766462399999, "quote_volume": 361607.40429, "trades": 4328, "taker_buy_base": 4451665.0, "taker_buy_quote": 158733.17731 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.03565, "high": 0.03594, "low": 0.03494, "close": 0.03507, "volume": 13983852.0, "close_time": 1766476799999, "quote_volume": 493854.22164, "trades": 5760, "taker_buy_base": 5321854.0, "taker_buy_quote": 187936.34718 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.03507, "high": 0.0352, "low": 0.03474, "close": 0.03512, "volume": 14965945.0, "close_time": 1766491199999, "quote_volume": 523065.15607, "trades": 5392, "taker_buy_base": 8291278.0, "taker_buy_quote": 289891.07258 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.03512, "high": 0.03529, "low": 0.03447, "close": 0.03467, "volume": 22572654.0, "close_time": 1766505599999, "quote_volume": 787991.7987, "trades": 9110, "taker_buy_base": 12459029.0, "taker_buy_quote": 434989.25586 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.03467, "high": 0.03505, "low": 0.03446, "close": 0.03458, "volume": 9408454.0, "close_time": 1766519999999, "quote_volume": 326858.26625, "trades": 4624, "taker_buy_base": 4613706.0, "taker_buy_quote": 160291.67833 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.03459, "high": 0.03472, "low": 0.0343, "close": 0.03459, "volume": 11369983.0, "close_time": 1766534399999, "quote_volume": 392421.79289, "trades": 4981, "taker_buy_base": 6249540.0, "taker_buy_quote": 215832.79472 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03459, "high": 0.0355, "low": 0.03449, "close": 0.03531, "volume": 34286140.0, "close_time": 1766548799999, "quote_volume": 1198870.64411, "trades": 9296, "taker_buy_base": 17711253.0, "taker_buy_quote": 619270.19331 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.03531, "high": 0.03598, "low": 0.03468, "close": 0.03492, "volume": 40187982.0, "close_time": 1766563199999, "quote_volume": 1416811.1005, "trades": 9846, "taker_buy_base": 21016221.0, "taker_buy_quote": 740614.35434 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0349, "high": 0.03534, "low": 0.03459, "close": 0.03511, "volume": 21439560.0, "close_time": 1766577599999, "quote_volume": 747368.06553, "trades": 6210, "taker_buy_base": 10542563.0, "taker_buy_quote": 367579.73671 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.03512, "high": 0.03609, "low": 0.03497, "close": 0.03536, "volume": 50152403.0, "close_time": 1766591999999, "quote_volume": 1776385.72411, "trades": 13091, "taker_buy_base": 28780159.0, "taker_buy_quote": 1019606.31424 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.03537, "high": 0.03548, "low": 0.03491, "close": 0.03507, "volume": 20392772.0, "close_time": 1766606399999, "quote_volume": 717032.77426, "trades": 7412, "taker_buy_base": 9389714.0, "taker_buy_quote": 330203.68121 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.03508, "high": 0.03515, "low": 0.03459, "close": 0.03497, "volume": 14723935.0, "close_time": 1766620799999, "quote_volume": 513067.02115, "trades": 4870, "taker_buy_base": 6436558.0, "taker_buy_quote": 224433.09519 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03498, "high": 0.0353, "low": 0.03488, "close": 0.03519, "volume": 16048549.0, "close_time": 1766635199999, "quote_volume": 562875.58026, "trades": 5382, "taker_buy_base": 8112876.0, "taker_buy_quote": 284585.76599 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.03519, "high": 0.03521, "low": 0.03485, "close": 0.03506, "volume": 6664933.0, "close_time": 1766649599999, "quote_volume": 233308.97846, "trades": 2859, "taker_buy_base": 2641580.0, "taker_buy_quote": 92493.05995 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.03508, "high": 0.03519, "low": 0.0346, "close": 0.03467, "volume": 12675769.0, "close_time": 1766663999999, "quote_volume": 441826.89208, "trades": 4456, "taker_buy_base": 4228724.0, "taker_buy_quote": 147437.04005 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.03467, "high": 0.0349, "low": 0.03419, "close": 0.03436, "volume": 17525127.0, "close_time": 1766678399999, "quote_volume": 605427.20496, "trades": 5690, "taker_buy_base": 7149786.0, "taker_buy_quote": 247064.78162 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.03439, "high": 0.03472, "low": 0.03427, "close": 0.03457, "volume": 8332172.0, "close_time": 1766692799999, "quote_volume": 287150.91809, "trades": 3342, "taker_buy_base": 3534545.0, "taker_buy_quote": 121792.58583 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.03457, "high": 0.03468, "low": 0.0338, "close": 0.03391, "volume": 10373067.0, "close_time": 1766707199999, "quote_volume": 354453.85913, "trades": 4560, "taker_buy_base": 4488670.0, "taker_buy_quote": 153663.02285 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0339, "high": 0.03457, "low": 0.03338, "close": 0.03425, "volume": 17070166.0, "close_time": 1766721599999, "quote_volume": 581131.13092, "trades": 6163, "taker_buy_base": 8122109.0, "taker_buy_quote": 277209.34196 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.03424, "high": 0.03454, "low": 0.03404, "close": 0.03439, "volume": 11103931.0, "close_time": 1766735999999, "quote_volume": 381249.79272, "trades": 4281, "taker_buy_base": 4479495.0, "taker_buy_quote": 153765.40695 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0344, "high": 0.03603, "low": 0.03439, "close": 0.036, "volume": 27668647.0, "close_time": 1766750399999, "quote_volume": 977811.06049, "trades": 9542, "taker_buy_base": 15862498.0, "taker_buy_quote": 560203.91406 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.03599, "high": 0.03639, "low": 0.03507, "close": 0.03529, "volume": 51298670.0, "close_time": 1766764799999, "quote_volume": 1828876.11666, "trades": 16433, "taker_buy_base": 26828345.0, "taker_buy_quote": 955810.38447 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.03529, "high": 0.03586, "low": 0.03481, "close": 0.03577, "volume": 21009765.0, "close_time": 1766779199999, "quote_volume": 741133.47536, "trades": 6913, "taker_buy_base": 11502844.0, "taker_buy_quote": 406142.87662 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.03578, "high": 0.03695, "low": 0.03561, "close": 0.0366, "volume": 35393450.0, "close_time": 1766793599999, "quote_volume": 1287211.9744, "trades": 11240, "taker_buy_base": 19484046.0, "taker_buy_quote": 708023.10163 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03659, "high": 0.03716, "low": 0.03608, "close": 0.03665, "volume": 31220210.0, "close_time": 1766807999999, "quote_volume": 1145262.47361, "trades": 10205, "taker_buy_base": 15154231.0, "taker_buy_quote": 555428.01584 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.03666, "high": 0.03687, "low": 0.03613, "close": 0.03621, "volume": 7873363.0, "close_time": 1766822399999, "quote_volume": 286669.51011, "trades": 2902, "taker_buy_base": 3791596.0, "taker_buy_quote": 138047.88586 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0362, "high": 0.0363, "low": 0.03567, "close": 0.03614, "volume": 9507256.0, "close_time": 1766836799999, "quote_volume": 342461.92545, "trades": 3809, "taker_buy_base": 4176609.0, "taker_buy_quote": 150482.80044 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.03615, "high": 0.03654, "low": 0.03596, "close": 0.03652, "volume": 11698093.0, "close_time": 1766851199999, "quote_volume": 423817.01923, "trades": 4160, "taker_buy_base": 4720391.0, "taker_buy_quote": 171155.29226 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.03651, "high": 0.03658, "low": 0.03623, "close": 0.03625, "volume": 4601316.0, "close_time": 1766865599999, "quote_volume": 167346.80546, "trades": 1971, "taker_buy_base": 2643992.0, "taker_buy_quote": 96185.2973 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.03626, "high": 0.0366, "low": 0.0361, "close": 0.03644, "volume": 8543430.0, "close_time": 1766879999999, "quote_volume": 310128.52017, "trades": 3288, "taker_buy_base": 5122309.0, "taker_buy_quote": 185960.81595 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03644, "high": 0.03713, "low": 0.03644, "close": 0.03651, "volume": 19789943.0, "close_time": 1766894399999, "quote_volume": 726654.60259, "trades": 5044, "taker_buy_base": 9915985.0, "taker_buy_quote": 363929.79745 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0365, "high": 0.03698, "low": 0.03641, "close": 0.03686, "volume": 13216930.0, "close_time": 1766908799999, "quote_volume": 484896.42677, "trades": 3373, "taker_buy_base": 8078980.0, "taker_buy_quote": 296352.52753 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.03687, "high": 0.03699, "low": 0.03642, "close": 0.03651, "volume": 15489486.0, "close_time": 1766923199999, "quote_volume": 568473.36114, "trades": 3496, "taker_buy_base": 8450433.0, "taker_buy_quote": 310104.42042 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.03652, "high": 0.03694, "low": 0.03628, "close": 0.03657, "volume": 38333255.0, "close_time": 1766937599999, "quote_volume": 1402331.50589, "trades": 7035, "taker_buy_base": 15286938.0, "taker_buy_quote": 559126.05068 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.03658, "high": 0.03677, "low": 0.03602, "close": 0.03617, "volume": 15469808.0, "close_time": 1766951999999, "quote_volume": 563213.95067, "trades": 4731, "taker_buy_base": 6532937.0, "taker_buy_quote": 237997.4631 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.03616, "high": 0.03629, "low": 0.03583, "close": 0.03628, "volume": 5288264.0, "close_time": 1766966399999, "quote_volume": 190546.78721, "trades": 2166, "taker_buy_base": 2813860.0, "taker_buy_quote": 101388.79271 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03628, "high": 0.03696, "low": 0.03623, "close": 0.03689, "volume": 25953359.0, "close_time": 1766980799999, "quote_volume": 952112.38859, "trades": 5652, "taker_buy_base": 16913284.0, "taker_buy_quote": 620496.83175 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.03688, "high": 0.03832, "low": 0.03678, "close": 0.03819, "volume": 55615134.0, "close_time": 1766995199999, "quote_volume": 2091076.31287, "trades": 14715, "taker_buy_base": 22363905.0, "taker_buy_quote": 841596.05865 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.03818, "high": 0.0385, "low": 0.03718, "close": 0.03763, "volume": 56833979.0, "close_time": 1767009599999, "quote_volume": 2147435.99367, "trades": 13583, "taker_buy_base": 26782406.0, "taker_buy_quote": 1011540.51067 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.03764, "high": 0.03775, "low": 0.03701, "close": 0.03724, "volume": 40865014.0, "close_time": 1767023999999, "quote_volume": 1526751.20833, "trades": 10274, "taker_buy_base": 22738157.0, "taker_buy_quote": 849769.4569 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.03724, "high": 0.03726, "low": 0.03656, "close": 0.03681, "volume": 9417241.0, "close_time": 1767038399999, "quote_volume": 347909.39992, "trades": 3987, "taker_buy_base": 4523232.0, "taker_buy_quote": 167180.26669 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0368, "high": 0.03759, "low": 0.03645, "close": 0.03703, "volume": 34908146.0, "close_time": 1767052799999, "quote_volume": 1293304.20998, "trades": 7680, "taker_buy_base": 16847164.0, "taker_buy_quote": 624112.93885 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03702, "high": 0.03734, "low": 0.03676, "close": 0.03726, "volume": 14425664.0, "close_time": 1767067199999, "quote_volume": 534300.57909, "trades": 5048, "taker_buy_base": 8969547.0, "taker_buy_quote": 332272.1681 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.03727, "high": 0.03776, "low": 0.0367, "close": 0.03755, "volume": 23260119.0, "close_time": 1767081599999, "quote_volume": 865434.98085, "trades": 6139, "taker_buy_base": 12301694.0, "taker_buy_quote": 457471.73523 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.03754, "high": 0.03846, "low": 0.03751, "close": 0.03772, "volume": 20789726.0, "close_time": 1767095999999, "quote_volume": 787864.70009, "trades": 7133, "taker_buy_base": 9361437.0, "taker_buy_quote": 354858.68135 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.03773, "high": 0.03813, "low": 0.03736, "close": 0.03811, "volume": 12608072.0, "close_time": 1767110399999, "quote_volume": 474053.63581, "trades": 4774, "taker_buy_base": 7059208.0, "taker_buy_quote": 265437.30096 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03811, "high": 0.03828, "low": 0.03762, "close": 0.03811, "volume": 16228865.0, "close_time": 1767124799999, "quote_volume": 617081.38993, "trades": 5749, "taker_buy_base": 7987987.0, "taker_buy_quote": 303820.87164 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0381, "high": 0.04, "low": 0.03793, "close": 0.0397, "volume": 57200709.0, "close_time": 1767139199999, "quote_volume": 2241344.7952, "trades": 16968, "taker_buy_base": 29763146.0, "taker_buy_quote": 1167248.20741 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.03971, "high": 0.04086, "low": 0.03951, "close": 0.04066, "volume": 53863660.0, "close_time": 1767153599999, "quote_volume": 2167712.31064, "trades": 17842, "taker_buy_base": 26524422.0, "taker_buy_quote": 1067770.15291 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.04066, "high": 0.04332, "low": 0.04049, "close": 0.04296, "volume": 118193511.0, "close_time": 1767167999999, "quote_volume": 4981637.85104, "trades": 37653, "taker_buy_base": 64580795.0, "taker_buy_quote": 2725569.40232 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.04297, "high": 0.04592, "low": 0.04245, "close": 0.0442, "volume": 306088542.0, "close_time": 1767182399999, "quote_volume": 13544718.48425, "trades": 136767, "taker_buy_base": 159675413.0, "taker_buy_quote": 7062555.80278 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.04421, "high": 0.04545, "low": 0.0433, "close": 0.04512, "volume": 113598547.0, "close_time": 1767196799999, "quote_volume": 5042589.86293, "trades": 41275, "taker_buy_base": 48832517.0, "taker_buy_quote": 2168977.59368 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.04511, "high": 0.04542, "low": 0.04331, "close": 0.04357, "volume": 59459796.0, "close_time": 1767211199999, "quote_volume": 2630169.33486, "trades": 24617, "taker_buy_base": 22860577.0, "taker_buy_quote": 1012681.03458 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.04357, "high": 0.04394, "low": 0.04218, "close": 0.04228, "volume": 48750170.0, "close_time": 1767225599999, "quote_volume": 2097579.0327, "trades": 17845, "taker_buy_base": 17763569.0, "taker_buy_quote": 765137.47997 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.04227, "high": 0.04305, "low": 0.04198, "close": 0.04247, "volume": 61391208.0, "close_time": 1767239999999, "quote_volume": 2611626.28861, "trades": 22809, "taker_buy_base": 30476804.0, "taker_buy_quote": 1297030.52182 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.04248, "high": 0.04331, "low": 0.0422, "close": 0.04274, "volume": 34689816.0, "close_time": 1767254399999, "quote_volume": 1480409.0623, "trades": 10696, "taker_buy_base": 19076518.0, "taker_buy_quote": 814137.03752 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.04272, "high": 0.04295, "low": 0.04225, "close": 0.04249, "volume": 16286080.0, "close_time": 1767268799999, "quote_volume": 693019.40532, "trades": 6421, "taker_buy_base": 8781498.0, "taker_buy_quote": 373930.26542 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.04248, "high": 0.04266, "low": 0.04151, "close": 0.04193, "volume": 33541942.0, "close_time": 1767283199999, "quote_volume": 1406520.95085, "trades": 11639, "taker_buy_base": 16601017.0, "taker_buy_quote": 696389.82946 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.04192, "high": 0.04207, "low": 0.04146, "close": 0.04168, "volume": 16668727.0, "close_time": 1767297599999, "quote_volume": 696341.45335, "trades": 7081, "taker_buy_base": 8340066.0, "taker_buy_quote": 348464.72736 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.04167, "high": 0.042, "low": 0.04105, "close": 0.0411, "volume": 18067748.0, "close_time": 1767311999999, "quote_volume": 751922.7295, "trades": 5598, "taker_buy_base": 6678330.0, "taker_buy_quote": 277460.78556 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.04111, "high": 0.0444, "low": 0.04111, "close": 0.04342, "volume": 60394367.0, "close_time": 1767326399999, "quote_volume": 2588321.87787, "trades": 26186, "taker_buy_base": 29211684.0, "taker_buy_quote": 1247993.87582 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.04341, "high": 0.04648, "low": 0.04276, "close": 0.04476, "volume": 155654762.0, "close_time": 1767340799999, "quote_volume": 6991942.58898, "trades": 61359, "taker_buy_base": 71034173.0, "taker_buy_quote": 3194471.02999 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.04477, "high": 0.04538, "low": 0.04373, "close": 0.04411, "volume": 47077279.0, "close_time": 1767355199999, "quote_volume": 2089998.87987, "trades": 23189, "taker_buy_base": 22391443.0, "taker_buy_quote": 993378.92385 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0441, "high": 0.04415, "low": 0.04324, "close": 0.04364, "volume": 27398147.0, "close_time": 1767369599999, "quote_volume": 1195982.32021, "trades": 10772, "taker_buy_base": 11865637.0, "taker_buy_quote": 517839.79608 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.04364, "high": 0.04436, "low": 0.04345, "close": 0.04383, "volume": 24408610.0, "close_time": 1767383999999, "quote_volume": 1071430.02995, "trades": 9039, "taker_buy_base": 10931622.0, "taker_buy_quote": 480000.45197 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.04382, "high": 0.04404, "low": 0.04359, "close": 0.04389, "volume": 5759477.0, "close_time": 1767398399999, "quote_volume": 252480.43561, "trades": 3477, "taker_buy_base": 2808254.0, "taker_buy_quote": 123127.89781 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.04389, "high": 0.04458, "low": 0.04364, "close": 0.04432, "volume": 24859089.0, "close_time": 1767412799999, "quote_volume": 1094224.56688, "trades": 9103, "taker_buy_base": 10016340.0, "taker_buy_quote": 440881.44347 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.04433, "high": 0.04563, "low": 0.04398, "close": 0.04498, "volume": 28911540.0, "close_time": 1767427199999, "quote_volume": 1294700.67647, "trades": 14463, "taker_buy_base": 14836142.0, "taker_buy_quote": 664571.26826 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.04498, "high": 0.04535, "low": 0.04422, "close": 0.04462, "volume": 59043088.0, "close_time": 1767441599999, "quote_volume": 2647274.56826, "trades": 17541, "taker_buy_base": 30541955.0, "taker_buy_quote": 1369310.83685 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.04462, "high": 0.04675, "low": 0.04445, "close": 0.04514, "volume": 69152084.0, "close_time": 1767455999999, "quote_volume": 3153069.33701, "trades": 26716, "taker_buy_base": 30791169.0, "taker_buy_quote": 1401621.88694 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.04514, "high": 0.0461, "low": 0.04501, "close": 0.04567, "volume": 15759455.0, "close_time": 1767470399999, "quote_volume": 717790.47252, "trades": 8286, "taker_buy_base": 7444123.0, "taker_buy_quote": 339000.44295 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.04567, "high": 0.04592, "low": 0.04522, "close": 0.04564, "volume": 15773725.0, "close_time": 1767484799999, "quote_volume": 718720.53639, "trades": 6759, "taker_buy_base": 8234023.0, "taker_buy_quote": 374952.41546 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.04565, "high": 0.04621, "low": 0.04515, "close": 0.04584, "volume": 33491929.0, "close_time": 1767499199999, "quote_volume": 1534164.45867, "trades": 11872, "taker_buy_base": 16047105.0, "taker_buy_quote": 735248.05207 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.04585, "high": 0.04626, "low": 0.04539, "close": 0.04573, "volume": 14757083.0, "close_time": 1767513599999, "quote_volume": 675774.64718, "trades": 7205, "taker_buy_base": 6057094.0, "taker_buy_quote": 277232.03397 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.04573, "high": 0.04603, "low": 0.04487, "close": 0.04501, "volume": 25844481.0, "close_time": 1767527999999, "quote_volume": 1171530.64646, "trades": 9551, "taker_buy_base": 11420250.0, "taker_buy_quote": 517428.81132 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.04501, "high": 0.04533, "low": 0.04455, "close": 0.04529, "volume": 27636612.0, "close_time": 1767542399999, "quote_volume": 1241627.90819, "trades": 11095, "taker_buy_base": 12098109.0, "taker_buy_quote": 543464.86344 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.04528, "high": 0.04534, "low": 0.0446, "close": 0.04486, "volume": 15213755.0, "close_time": 1767556799999, "quote_volume": 683654.14662, "trades": 6344, "taker_buy_base": 9108370.0, "taker_buy_quote": 409148.71102 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.04486, "high": 0.04514, "low": 0.04461, "close": 0.04463, "volume": 6888717.0, "close_time": 1767571199999, "quote_volume": 309368.41013, "trades": 3910, "taker_buy_base": 3534338.0, "taker_buy_quote": 158837.71919 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.04464, "high": 0.04622, "low": 0.0446, "close": 0.04574, "volume": 24023703.0, "close_time": 1767585599999, "quote_volume": 1098632.31718, "trades": 10009, "taker_buy_base": 9764531.0, "taker_buy_quote": 446542.9277 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.04575, "high": 0.04698, "low": 0.04527, "close": 0.0464, "volume": 47971884.0, "close_time": 1767599999999, "quote_volume": 2212163.11599, "trades": 19092, "taker_buy_base": 22329231.0, "taker_buy_quote": 1029807.59066 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.04639, "high": 0.04662, "low": 0.04473, "close": 0.0448, "volume": 35263645.0, "close_time": 1767614399999, "quote_volume": 1602955.59953, "trades": 12102, "taker_buy_base": 17381393.0, "taker_buy_quote": 790086.25509 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.04482, "high": 0.0455, "low": 0.04463, "close": 0.04533, "volume": 12411344.0, "close_time": 1767628799999, "quote_volume": 558699.49651, "trades": 8765, "taker_buy_base": 5997204.0, "taker_buy_quote": 270104.32779 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.04532, "high": 0.04603, "low": 0.04505, "close": 0.04577, "volume": 14056772.0, "close_time": 1767643199999, "quote_volume": 639999.46036, "trades": 8929, "taker_buy_base": 7441292.0, "taker_buy_quote": 338965.18311 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.04578, "high": 0.0463, "low": 0.04545, "close": 0.04555, "volume": 21972214.0, "close_time": 1767657599999, "quote_volume": 1004275.83677, "trades": 10373, "taker_buy_base": 9588457.0, "taker_buy_quote": 438266.55169 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.04554, "high": 0.04583, "low": 0.04436, "close": 0.04456, "volume": 32522970.0, "close_time": 1767671999999, "quote_volume": 1464440.09661, "trades": 12372, "taker_buy_base": 13697613.0, "taker_buy_quote": 616440.66404 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.04456, "high": 0.04473, "low": 0.04352, "close": 0.04382, "volume": 21072256.0, "close_time": 1767686399999, "quote_volume": 931866.16771, "trades": 7847, "taker_buy_base": 9162200.0, "taker_buy_quote": 405469.20016 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.04383, "high": 0.04413, "low": 0.0433, "close": 0.04404, "volume": 22574459.0, "close_time": 1767700799999, "quote_volume": 986258.56988, "trades": 9478, "taker_buy_base": 9119252.0, "taker_buy_quote": 398837.73277 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.04405, "high": 0.04455, "low": 0.04336, "close": 0.04354, "volume": 18063261.0, "close_time": 1767715199999, "quote_volume": 794389.88123, "trades": 7807, "taker_buy_base": 9097900.0, "taker_buy_quote": 400560.19328 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.04354, "high": 0.04362, "low": 0.04251, "close": 0.04324, "volume": 40036840.0, "close_time": 1767729599999, "quote_volume": 1719325.11175, "trades": 12689, "taker_buy_base": 19530950.0, "taker_buy_quote": 838388.00069 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.04324, "high": 0.04417, "low": 0.04321, "close": 0.04414, "volume": 20994340.0, "close_time": 1767743999999, "quote_volume": 919529.61796, "trades": 7043, "taker_buy_base": 12976943.0, "taker_buy_quote": 568421.6077 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.04414, "high": 0.0445, "low": 0.04319, "close": 0.04327, "volume": 11688400.0, "close_time": 1767758399999, "quote_volume": 509572.40577, "trades": 5004, "taker_buy_base": 3445446.0, "taker_buy_quote": 150628.35957 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.04328, "high": 0.04361, "low": 0.04284, "close": 0.04342, "volume": 9225719.0, "close_time": 1767772799999, "quote_volume": 397959.94677, "trades": 4029, "taker_buy_base": 4828146.0, "taker_buy_quote": 208186.30741 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.04343, "high": 0.04394, "low": 0.04315, "close": 0.0435, "volume": 10719695.0, "close_time": 1767787199999, "quote_volume": 466684.39799, "trades": 5452, "taker_buy_base": 4513146.0, "taker_buy_quote": 196561.03986 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.04349, "high": 0.04352, "low": 0.04259, "close": 0.04286, "volume": 12432978.0, "close_time": 1767801599999, "quote_volume": 535361.13809, "trades": 8360, "taker_buy_base": 5240756.0, "taker_buy_quote": 225761.16788 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.04285, "high": 0.04368, "low": 0.04262, "close": 0.04347, "volume": 21072440.0, "close_time": 1767815999999, "quote_volume": 906943.93291, "trades": 7844, "taker_buy_base": 10539085.0, "taker_buy_quote": 453705.34533 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.04346, "high": 0.04362, "low": 0.04291, "close": 0.04335, "volume": 10990860.0, "close_time": 1767830399999, "quote_volume": 476098.14494, "trades": 4259, "taker_buy_base": 5129028.0, "taker_buy_quote": 222011.27016 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.04335, "high": 0.04504, "low": 0.04316, "close": 0.04453, "volume": 33445608.0, "close_time": 1767844799999, "quote_volume": 1480275.25063, "trades": 12609, "taker_buy_base": 16983919.0, "taker_buy_quote": 750115.16445 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.04453, "high": 0.04539, "low": 0.04395, "close": 0.04514, "volume": 28388082.0, "close_time": 1767859199999, "quote_volume": 1268680.34948, "trades": 14355, "taker_buy_base": 15503035.0, "taker_buy_quote": 693381.6932 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.04515, "high": 0.04546, "low": 0.04417, "close": 0.04475, "volume": 32789368.0, "close_time": 1767873599999, "quote_volume": 1470020.00879, "trades": 14812, "taker_buy_base": 15659211.0, "taker_buy_quote": 702124.10429 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.04474, "high": 0.04492, "low": 0.04328, "close": 0.04432, "volume": 36543481.0, "close_time": 1767887999999, "quote_volume": 1609815.05195, "trades": 14097, "taker_buy_base": 19593423.0, "taker_buy_quote": 863581.04554 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.04431, "high": 0.04458, "low": 0.04388, "close": 0.04439, "volume": 10915343.0, "close_time": 1767902399999, "quote_volume": 483625.48539, "trades": 5017, "taker_buy_base": 5582929.0, "taker_buy_quote": 247535.0112 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.04438, "high": 0.04485, "low": 0.04393, "close": 0.04426, "volume": 10814448.0, "close_time": 1767916799999, "quote_volume": 480520.59231, "trades": 4103, "taker_buy_base": 5532257.0, "taker_buy_quote": 245994.76582 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.04426, "high": 0.04473, "low": 0.04389, "close": 0.04434, "volume": 13640346.0, "close_time": 1767931199999, "quote_volume": 603580.28316, "trades": 5372, "taker_buy_base": 6349124.0, "taker_buy_quote": 281414.90265 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.04433, "high": 0.04514, "low": 0.04411, "close": 0.04497, "volume": 12466038.0, "close_time": 1767945599999, "quote_volume": 556637.48234, "trades": 6123, "taker_buy_base": 7036094.0, "taker_buy_quote": 314186.92785 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.04497, "high": 0.04584, "low": 0.04437, "close": 0.0458, "volume": 23815666.0, "close_time": 1767959999999, "quote_volume": 1075497.48547, "trades": 10185, "taker_buy_base": 11257626.0, "taker_buy_quote": 509022.6605 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.04581, "high": 0.04593, "low": 0.04478, "close": 0.04532, "volume": 23108656.0, "close_time": 1767974399999, "quote_volume": 1049083.98757, "trades": 11095, "taker_buy_base": 9574634.0, "taker_buy_quote": 434731.72265 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.04532, "high": 0.04551, "low": 0.04419, "close": 0.04438, "volume": 12474397.0, "close_time": 1767988799999, "quote_volume": 560555.20262, "trades": 7098, "taker_buy_base": 5492231.0, "taker_buy_quote": 246954.45536 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.04437, "high": 0.04484, "low": 0.04417, "close": 0.04484, "volume": 6015591.0, "close_time": 1768003199999, "quote_volume": 268026.84688, "trades": 3188, "taker_buy_base": 3410058.0, "taker_buy_quote": 152009.24297 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.04484, "high": 0.04495, "low": 0.04434, "close": 0.04478, "volume": 8203541.0, "close_time": 1768017599999, "quote_volume": 365909.46316, "trades": 3581, "taker_buy_base": 4008043.0, "taker_buy_quote": 178756.6274 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.04477, "high": 0.04547, "low": 0.04454, "close": 0.045, "volume": 12803470.0, "close_time": 1768031999999, "quote_volume": 576014.32827, "trades": 6463, "taker_buy_base": 5442359.0, "taker_buy_quote": 244800.21375 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.04503, "high": 0.0455, "low": 0.04454, "close": 0.04505, "volume": 32949984.0, "close_time": 1768046399999, "quote_volume": 1482189.91674, "trades": 8326, "taker_buy_base": 19016367.0, "taker_buy_quote": 855491.18326 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.04506, "high": 0.04605, "low": 0.04495, "close": 0.04578, "volume": 21344634.0, "close_time": 1768060799999, "quote_volume": 971119.95985, "trades": 8128, "taker_buy_base": 8974272.0, "taker_buy_quote": 408349.31081 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.04578, "high": 0.05081, "low": 0.04561, "close": 0.04998, "volume": 107661999.0, "close_time": 1768075199999, "quote_volume": 5223344.35038, "trades": 48755, "taker_buy_base": 51649477.0, "taker_buy_quote": 2513251.75328 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.04999, "high": 0.05202, "low": 0.04949, "close": 0.05072, "volume": 117569023.0, "close_time": 1768089599999, "quote_volume": 5951744.75586, "trades": 52851, "taker_buy_base": 57530808.0, "taker_buy_quote": 2912608.54818 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.05072, "high": 0.051, "low": 0.04838, "close": 0.04932, "volume": 49638204.0, "close_time": 1768103999999, "quote_volume": 2465939.48209, "trades": 22838, "taker_buy_base": 22595025.0, "taker_buy_quote": 1122387.28388 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.04931, "high": 0.05015, "low": 0.04837, "close": 0.04876, "volume": 32148143.0, "close_time": 1768118399999, "quote_volume": 1577159.99934, "trades": 13737, "taker_buy_base": 14944950.0, "taker_buy_quote": 734286.71322 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.04874, "high": 0.04909, "low": 0.0479, "close": 0.04823, "volume": 20204874.0, "close_time": 1768132799999, "quote_volume": 978449.808, "trades": 10152, "taker_buy_base": 9137334.0, "taker_buy_quote": 442731.48774 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.04823, "high": 0.04975, "low": 0.04784, "close": 0.04922, "volume": 55391917.0, "close_time": 1768147199999, "quote_volume": 2708250.93974, "trades": 21477, "taker_buy_base": 29127911.0, "taker_buy_quote": 1423917.07905 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.04924, "high": 0.05022, "low": 0.04858, "close": 0.04916, "volume": 29560310.0, "close_time": 1768161599999, "quote_volume": 1463135.65067, "trades": 13805, "taker_buy_base": 13609623.0, "taker_buy_quote": 674040.7219 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.04915, "high": 0.04924, "low": 0.04853, "close": 0.04872, "volume": 9766741.0, "close_time": 1768175999999, "quote_volume": 477725.17229, "trades": 5883, "taker_buy_base": 4856043.0, "taker_buy_quote": 237607.07416 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.04873, "high": 0.04945, "low": 0.04793, "close": 0.0488, "volume": 25028497.0, "close_time": 1768190399999, "quote_volume": 1215947.48138, "trades": 12167, "taker_buy_base": 11358873.0, "taker_buy_quote": 552873.44041 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0488, "high": 0.05007, "low": 0.04873, "close": 0.04989, "volume": 18139304.0, "close_time": 1768204799999, "quote_volume": 898690.62206, "trades": 9485, "taker_buy_base": 9846926.0, "taker_buy_quote": 488414.9682 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0499, "high": 0.0515, "low": 0.04914, "close": 0.05114, "volume": 55286024.0, "close_time": 1768219199999, "quote_volume": 2777334.96848, "trades": 24910, "taker_buy_base": 27279805.0, "taker_buy_quote": 1371394.89959 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.05114, "high": 0.0512, "low": 0.0484, "close": 0.04855, "volume": 44402297.0, "close_time": 1768233599999, "quote_volume": 2201407.08294, "trades": 18573, "taker_buy_base": 20567824.0, "taker_buy_quote": 1020578.00018 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.04855, "high": 0.04985, "low": 0.04827, "close": 0.04983, "volume": 20840264.0, "close_time": 1768247999999, "quote_volume": 1020288.06919, "trades": 10114, "taker_buy_base": 10279012.0, "taker_buy_quote": 503674.89582 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.04983, "high": 0.0517, "low": 0.04902, "close": 0.05044, "volume": 43445518.0, "close_time": 1768262399999, "quote_volume": 2192649.68212, "trades": 16932, "taker_buy_base": 22646156.0, "taker_buy_quote": 1141854.00249 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.05045, "high": 0.05479, "low": 0.05042, "close": 0.05333, "volume": 96945051.0, "close_time": 1768276799999, "quote_volume": 5098852.9132, "trades": 45100, "taker_buy_base": 51630528.0, "taker_buy_quote": 2717948.49837 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.05333, "high": 0.05521, "low": 0.05215, "close": 0.05263, "volume": 64170451.0, "close_time": 1768291199999, "quote_volume": 3438789.75453, "trades": 34859, "taker_buy_base": 27013200.0, "taker_buy_quote": 1448715.08291 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.05262, "high": 0.05515, "low": 0.05253, "close": 0.05409, "volume": 59110549.0, "close_time": 1768305599999, "quote_volume": 3189121.45526, "trades": 33999, "taker_buy_base": 29999731.0, "taker_buy_quote": 1617585.19632 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.05409, "high": 0.0546, "low": 0.05283, "close": 0.05298, "volume": 38147508.0, "close_time": 1768319999999, "quote_volume": 2037384.37371, "trades": 21032, "taker_buy_base": 16629249.0, "taker_buy_quote": 889295.91024 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.05299, "high": 0.05392, "low": 0.05291, "close": 0.05323, "volume": 20636931.0, "close_time": 1768334399999, "quote_volume": 1101049.29201, "trades": 14530, "taker_buy_base": 10830936.0, "taker_buy_quote": 577816.72163 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.05324, "high": 0.05475, "low": 0.05304, "close": 0.05353, "volume": 35548638.0, "close_time": 1768348799999, "quote_volume": 1915588.69111, "trades": 16295, "taker_buy_base": 16678110.0, "taker_buy_quote": 898408.97563 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.05354, "high": 0.058, "low": 0.0535, "close": 0.05718, "volume": 71514491.0, "close_time": 1768363199999, "quote_volume": 3995986.53934, "trades": 42181, "taker_buy_base": 39469978.0, "taker_buy_quote": 2201435.9844 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.05717, "high": 0.05792, "low": 0.05527, "close": 0.05553, "volume": 42611683.0, "close_time": 1768377599999, "quote_volume": 2409040.15331, "trades": 29411, "taker_buy_base": 18884838.0, "taker_buy_quote": 1068277.51209 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.05552, "high": 0.05595, "low": 0.05463, "close": 0.05488, "volume": 37779046.0, "close_time": 1768391999999, "quote_volume": 2085828.3044, "trades": 18334, "taker_buy_base": 19771649.0, "taker_buy_quote": 1091237.68437 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.05487, "high": 0.05539, "low": 0.05372, "close": 0.05486, "volume": 41161525.0, "close_time": 1768406399999, "quote_volume": 2238961.63016, "trades": 20468, "taker_buy_base": 23031057.0, "taker_buy_quote": 1251400.29165 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.05484, "high": 0.05695, "low": 0.05461, "close": 0.05589, "volume": 41581612.0, "close_time": 1768420799999, "quote_volume": 2313418.69492, "trades": 24678, "taker_buy_base": 19491736.0, "taker_buy_quote": 1085273.4939 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.05589, "high": 0.05643, "low": 0.05501, "close": 0.05585, "volume": 51951472.0, "close_time": 1768435199999, "quote_volume": 2896713.57624, "trades": 18056, "taker_buy_base": 25285789.0, "taker_buy_quote": 1408272.52785 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.05585, "high": 0.05644, "low": 0.05457, "close": 0.05478, "volume": 51346033.0, "close_time": 1768449599999, "quote_volume": 2845494.65434, "trades": 23902, "taker_buy_base": 19254715.0, "taker_buy_quote": 1069017.53338 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.05478, "high": 0.0559, "low": 0.05387, "close": 0.05514, "volume": 34284449.0, "close_time": 1768463999999, "quote_volume": 1878410.78814, "trades": 20736, "taker_buy_base": 16589858.0, "taker_buy_quote": 909308.36922 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.05514, "high": 0.05636, "low": 0.05491, "close": 0.05551, "volume": 44710380.0, "close_time": 1768478399999, "quote_volume": 2489464.00522, "trades": 23330, "taker_buy_base": 20646004.0, "taker_buy_quote": 1149156.8662 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.05549, "high": 0.0563, "low": 0.05479, "close": 0.05562, "volume": 33159502.0, "close_time": 1768492799999, "quote_volume": 1840855.67803, "trades": 20863, "taker_buy_base": 17249912.0, "taker_buy_quote": 957086.70771 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.05561, "high": 0.06312, "low": 0.0551, "close": 0.05939, "volume": 228652945.0, "close_time": 1768507199999, "quote_volume": 13748479.41915, "trades": 148432, "taker_buy_base": 110435093.0, "taker_buy_quote": 6629938.25365 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.05939, "high": 0.05976, "low": 0.05651, "close": 0.05814, "volume": 61846931.0, "close_time": 1768521599999, "quote_volume": 3588296.18152, "trades": 39236, "taker_buy_base": 30573094.0, "taker_buy_quote": 1775074.9753 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.05813, "high": 0.0592, "low": 0.05712, "close": 0.05846, "volume": 35736134.0, "close_time": 1768535999999, "quote_volume": 2069380.63531, "trades": 24592, "taker_buy_base": 19503412.0, "taker_buy_quote": 1129377.56377 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.05845, "high": 0.06058, "low": 0.05742, "close": 0.05802, "volume": 67391818.0, "close_time": 1768550399999, "quote_volume": 3969481.26945, "trades": 51668, "taker_buy_base": 33964772.0, "taker_buy_quote": 1997352.43358 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.05803, "high": 0.05857, "low": 0.05718, "close": 0.0577, "volume": 33452526.0, "close_time": 1768564799999, "quote_volume": 1934453.48708, "trades": 21887, "taker_buy_base": 18169551.0, "taker_buy_quote": 1050768.14773 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.05771, "high": 0.05985, "low": 0.05771, "close": 0.05876, "volume": 56522945.0, "close_time": 1768579199999, "quote_volume": 3331187.58905, "trades": 36404, "taker_buy_base": 33112465.0, "taker_buy_quote": 1952023.1369 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.05876, "high": 0.06034, "low": 0.05754, "close": 0.05799, "volume": 39820859.0, "close_time": 1768593599999, "quote_volume": 2346433.44822, "trades": 30083, "taker_buy_base": 17099861.0, "taker_buy_quote": 1007604.23281 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.05799, "high": 0.05893, "low": 0.0574, "close": 0.0578, "volume": 19563030.0, "close_time": 1768607999999, "quote_volume": 1135898.77552, "trades": 13266, "taker_buy_base": 10479339.0, "taker_buy_quote": 608377.18583 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.05778, "high": 0.0588, "low": 0.05735, "close": 0.05867, "volume": 21373210.0, "close_time": 1768622399999, "quote_volume": 1239890.50251, "trades": 12799, "taker_buy_base": 9785838.0, "taker_buy_quote": 568242.98721 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.05867, "high": 0.05879, "low": 0.05774, "close": 0.05826, "volume": 18753707.0, "close_time": 1768636799999, "quote_volume": 1091624.86378, "trades": 13500, "taker_buy_base": 8236962.0, "taker_buy_quote": 479116.82619 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.05825, "high": 0.06278, "low": 0.0581, "close": 0.06261, "volume": 85135484.0, "close_time": 1768651199999, "quote_volume": 5124201.55112, "trades": 49942, "taker_buy_base": 44448158.0, "taker_buy_quote": 2674143.6417 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.06259, "high": 0.06434, "low": 0.06069, "close": 0.06181, "volume": 155264633.0, "close_time": 1768665599999, "quote_volume": 9755170.91916, "trades": 79958, "taker_buy_base": 71389257.0, "taker_buy_quote": 4486458.60835 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0618, "high": 0.06344, "low": 0.06157, "close": 0.06271, "volume": 44226946.0, "close_time": 1768679999999, "quote_volume": 2763574.66314, "trades": 32807, "taker_buy_base": 22785805.0, "taker_buy_quote": 1424176.59884 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.06272, "high": 0.0628, "low": 0.06109, "close": 0.06214, "volume": 26310688.0, "close_time": 1768694399999, "quote_volume": 1627286.07801, "trades": 19011, "taker_buy_base": 13102465.0, "taker_buy_quote": 811469.99019 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.06212, "high": 0.06405, "low": 0.06144, "close": 0.06159, "volume": 67898252.0, "close_time": 1768708799999, "quote_volume": 4267550.23068, "trades": 44910, "taker_buy_base": 33948392.0, "taker_buy_quote": 2134107.97565 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0616, "high": 0.06311, "low": 0.06144, "close": 0.06239, "volume": 29401060.0, "close_time": 1768723199999, "quote_volume": 1829419.42595, "trades": 24998, "taker_buy_base": 13753016.0, "taker_buy_quote": 855882.96877 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.06239, "high": 0.06334, "low": 0.05951, "close": 0.06014, "volume": 58676912.0, "close_time": 1768737599999, "quote_volume": 3633929.26962, "trades": 40109, "taker_buy_base": 26417584.0, "taker_buy_quote": 1637244.2388 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.06015, "high": 0.06077, "low": 0.05883, "close": 0.0604, "volume": 35798094.0, "close_time": 1768751999999, "quote_volume": 2144794.16573, "trades": 24849, "taker_buy_base": 15953066.0, "taker_buy_quote": 956419.71274 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.06039, "high": 0.06143, "low": 0.06009, "close": 0.06086, "volume": 16896870.0, "close_time": 1768766399999, "quote_volume": 1026996.83191, "trades": 15219, "taker_buy_base": 8589091.0, "taker_buy_quote": 521869.72286 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.06087, "high": 0.06135, "low": 0.05962, "close": 0.05964, "volume": 23491513.0, "close_time": 1768780799999, "quote_volume": 1420126.40848, "trades": 18673, "taker_buy_base": 10751908.0, "taker_buy_quote": 650793.21815 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.05964, "high": 0.06108, "low": 0.0525, "close": 0.05962, "volume": 159716477.0, "close_time": 1768795199999, "quote_volume": 9200475.48462, "trades": 87557, "taker_buy_base": 79062444.0, "taker_buy_quote": 4553796.17566 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.05961, "high": 0.05961, "low": 0.05634, "close": 0.05751, "volume": 45140469.0, "close_time": 1768809599999, "quote_volume": 2621876.4642, "trades": 27879, "taker_buy_base": 19956871.0, "taker_buy_quote": 1160261.27195 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.05751, "high": 0.059, "low": 0.0563, "close": 0.05646, "volume": 36962169.0, "close_time": 1768823999999, "quote_volume": 2127572.47735, "trades": 25855, "taker_buy_base": 20307357.0, "taker_buy_quote": 1170688.14879 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.05647, "high": 0.05768, "low": 0.05576, "close": 0.05719, "volume": 39697335.0, "close_time": 1768838399999, "quote_volume": 2247438.44671, "trades": 23515, "taker_buy_base": 19842285.0, "taker_buy_quote": 1124343.97715 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.05717, "high": 0.05889, "low": 0.05696, "close": 0.0577, "volume": 24849443.0, "close_time": 1768852799999, "quote_volume": 1440776.89329, "trades": 20041, "taker_buy_base": 12310841.0, "taker_buy_quote": 714214.73547 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.05771, "high": 0.05788, "low": 0.05654, "close": 0.05736, "volume": 23038532.0, "close_time": 1768867199999, "quote_volume": 1317178.04704, "trades": 12239, "taker_buy_base": 11377438.0, "taker_buy_quote": 650400.5009 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.05735, "high": 0.05735, "low": 0.056, "close": 0.05645, "volume": 27172049.0, "close_time": 1768881599999, "quote_volume": 1538071.10808, "trades": 16689, "taker_buy_base": 14346715.0, "taker_buy_quote": 812338.13436 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.05644, "high": 0.05661, "low": 0.05439, "close": 0.05504, "volume": 47769931.0, "close_time": 1768895999999, "quote_volume": 2639922.78191, "trades": 28435, "taker_buy_base": 21363375.0, "taker_buy_quote": 1180517.73899 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.05504, "high": 0.05504, "low": 0.05261, "close": 0.05284, "volume": 87859705.0, "close_time": 1768910399999, "quote_volume": 4705452.29992, "trades": 38768, "taker_buy_base": 48120380.0, "taker_buy_quote": 2580598.68732 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.05284, "high": 0.05433, "low": 0.05263, "close": 0.05333, "volume": 54999960.0, "close_time": 1768924799999, "quote_volume": 2936681.21095, "trades": 26385, "taker_buy_base": 28788557.0, "taker_buy_quote": 1536738.33054 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.05332, "high": 0.0554, "low": 0.05296, "close": 0.05309, "volume": 33960288.0, "close_time": 1768939199999, "quote_volume": 1836001.68091, "trades": 25706, "taker_buy_base": 18599804.0, "taker_buy_quote": 1006234.33708 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.05308, "high": 0.0534, "low": 0.05104, "close": 0.0514, "volume": 42014373.0, "close_time": 1768953599999, "quote_volume": 2180136.16238, "trades": 23260, "taker_buy_base": 17725605.0, "taker_buy_quote": 919233.76781 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.05139, "high": 0.05366, "low": 0.05126, "close": 0.0528, "volume": 42639689.0, "close_time": 1768967999999, "quote_volume": 2229703.08124, "trades": 20083, "taker_buy_base": 21803434.0, "taker_buy_quote": 1141129.62656 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0528, "high": 0.05327, "low": 0.05179, "close": 0.05184, "volume": 20989364.0, "close_time": 1768982399999, "quote_volume": 1101635.62018, "trades": 11439, "taker_buy_base": 11447290.0, "taker_buy_quote": 600568.19711 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.05183, "high": 0.05274, "low": 0.05169, "close": 0.05178, "volume": 24409984.0, "close_time": 1768996799999, "quote_volume": 1273411.80576, "trades": 13213, "taker_buy_base": 13131003.0, "taker_buy_quote": 685259.17803 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.05178, "high": 0.05224, "low": 0.05042, "close": 0.05216, "volume": 51565907.0, "close_time": 1769011199999, "quote_volume": 2648906.24956, "trades": 31520, "taker_buy_base": 20440256.0, "taker_buy_quote": 1051070.25228 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.05218, "high": 0.05251, "low": 0.04979, "close": 0.05198, "volume": 40718655.0, "close_time": 1769025599999, "quote_volume": 2073878.24365, "trades": 27831, "taker_buy_base": 20322492.0, "taker_buy_quote": 1035292.02058 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.05199, "high": 0.05208, "low": 0.05064, "close": 0.0509, "volume": 16306266.0, "close_time": 1769039999999, "quote_volume": 837106.05485, "trades": 11264, "taker_buy_base": 8299199.0, "taker_buy_quote": 426207.51469 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.05091, "high": 0.05499, "low": 0.05091, "close": 0.05448, "volume": 80166054.0, "close_time": 1769054399999, "quote_volume": 4290894.00437, "trades": 55251, "taker_buy_base": 45350743.0, "taker_buy_quote": 2427785.59652 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.05449, "high": 0.05558, "low": 0.05221, "close": 0.05248, "volume": 55197059.0, "close_time": 1769068799999, "quote_volume": 2965286.44515, "trades": 29178, "taker_buy_base": 30943857.0, "taker_buy_quote": 1661934.40383 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.05247, "high": 0.05261, "low": 0.05128, "close": 0.05195, "volume": 24460274.0, "close_time": 1769083199999, "quote_volume": 1265006.36918, "trades": 14072, "taker_buy_base": 12328061.0, "taker_buy_quote": 637326.85184 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.05198, "high": 0.05237, "low": 0.05056, "close": 0.05101, "volume": 33873702.0, "close_time": 1769097599999, "quote_volume": 1741121.58075, "trades": 23174, "taker_buy_base": 16129842.0, "taker_buy_quote": 829473.5567 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.05102, "high": 0.05172, "low": 0.05051, "close": 0.05085, "volume": 17209756.0, "close_time": 1769111999999, "quote_volume": 879002.61367, "trades": 12801, "taker_buy_base": 8865024.0, "taker_buy_quote": 452935.13783 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.05086, "high": 0.05089, "low": 0.04995, "close": 0.05088, "volume": 13464458.0, "close_time": 1769126399999, "quote_volume": 678855.79956, "trades": 8193, "taker_buy_base": 6350698.0, "taker_buy_quote": 320300.26849 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.05088, "high": 0.05222, "low": 0.05031, "close": 0.05155, "volume": 27944092.0, "close_time": 1769140799999, "quote_volume": 1437055.7135, "trades": 14926, "taker_buy_base": 13944098.0, "taker_buy_quote": 717783.85109 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.05155, "high": 0.05288, "low": 0.05089, "close": 0.05127, "volume": 24374290.0, "close_time": 1769155199999, "quote_volume": 1264816.94813, "trades": 15872, "taker_buy_base": 10723140.0, "taker_buy_quote": 556646.16556 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.05127, "high": 0.05136, "low": 0.05032, "close": 0.05083, "volume": 16423877.0, "close_time": 1769169599999, "quote_volume": 835172.84197, "trades": 10898, "taker_buy_base": 7905229.0, "taker_buy_quote": 402341.65862 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.05082, "high": 0.05101, "low": 0.04924, "close": 0.05003, "volume": 32684855.0, "close_time": 1769183999999, "quote_volume": 1639490.54458, "trades": 24029, "taker_buy_base": 13544851.0, "taker_buy_quote": 679380.89712 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.05005, "high": 0.05143, "low": 0.04995, "close": 0.05032, "volume": 18159029.0, "close_time": 1769198399999, "quote_volume": 919911.1324, "trades": 15023, "taker_buy_base": 8657982.0, "taker_buy_quote": 438447.29973 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.05033, "high": 0.05076, "low": 0.0495, "close": 0.05066, "volume": 14855019.0, "close_time": 1769212799999, "quote_volume": 744540.01278, "trades": 11063, "taker_buy_base": 6727880.0, "taker_buy_quote": 337715.00325 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.05065, "high": 0.05065, "low": 0.04968, "close": 0.04973, "volume": 10615709.0, "close_time": 1769227199999, "quote_volume": 532510.41072, "trades": 7403, "taker_buy_base": 3682594.0, "taker_buy_quote": 184877.1667 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.04974, "high": 0.05179, "low": 0.04974, "close": 0.05137, "volume": 18506751.0, "close_time": 1769241599999, "quote_volume": 943253.06476, "trades": 15528, "taker_buy_base": 8687975.0, "taker_buy_quote": 442602.63275 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.05136, "high": 0.05251, "low": 0.0512, "close": 0.0521, "volume": 21509801.0, "close_time": 1769255999999, "quote_volume": 1115177.6719, "trades": 16544, "taker_buy_base": 10561886.0, "taker_buy_quote": 547914.84278 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.05211, "high": 0.05326, "low": 0.05177, "close": 0.05297, "volume": 31977699.0, "close_time": 1769270399999, "quote_volume": 1680478.34877, "trades": 23305, "taker_buy_base": 16277772.0, "taker_buy_quote": 856099.31798 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.05296, "high": 0.05333, "low": 0.05172, "close": 0.05194, "volume": 16926844.0, "close_time": 1769284799999, "quote_volume": 887685.0457, "trades": 13786, "taker_buy_base": 8673610.0, "taker_buy_quote": 455320.18411 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.05195, "high": 0.05268, "low": 0.05186, "close": 0.05221, "volume": 9524445.0, "close_time": 1769299199999, "quote_volume": 497474.68219, "trades": 7364, "taker_buy_base": 4050712.0, "taker_buy_quote": 211605.10323 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0522, "high": 0.05255, "low": 0.0515, "close": 0.05194, "volume": 16941026.0, "close_time": 1769313599999, "quote_volume": 880341.78443, "trades": 11402, "taker_buy_base": 8073470.0, "taker_buy_quote": 419399.58766 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.05193, "high": 0.05258, "low": 0.05127, "close": 0.05133, "volume": 15750875.0, "close_time": 1769327999999, "quote_volume": 817829.87118, "trades": 11320, "taker_buy_base": 6426069.0, "taker_buy_quote": 334059.56046 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.05132, "high": 0.05328, "low": 0.05119, "close": 0.05217, "volume": 30608972.0, "close_time": 1769342399999, "quote_volume": 1605668.89483, "trades": 22027, "taker_buy_base": 16778758.0, "taker_buy_quote": 880263.40183 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.05217, "high": 0.05453, "low": 0.05167, "close": 0.05429, "volume": 35503520.0, "close_time": 1769356799999, "quote_volume": 1884759.78376, "trades": 27330, "taker_buy_base": 17275783.0, "taker_buy_quote": 917787.78958 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0543, "high": 0.05451, "low": 0.0495, "close": 0.04983, "volume": 70702253.0, "close_time": 1769371199999, "quote_volume": 3670906.39605, "trades": 43257, "taker_buy_base": 31758592.0, "taker_buy_quote": 1649377.10041 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.04984, "high": 0.05064, "low": 0.0494, "close": 0.0498, "volume": 20575132.0, "close_time": 1769385599999, "quote_volume": 1029006.52358, "trades": 14887, "taker_buy_base": 10713803.0, "taker_buy_quote": 536052.05803 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04979, "high": 0.05172, "low": 0.04932, "close": 0.05062, "volume": 19067756.0, "close_time": 1769399999999, "quote_volume": 965422.54985, "trades": 15042, "taker_buy_base": 9250607.0, "taker_buy_quote": 468621.2851 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.05061, "high": 0.05211, "low": 0.0506, "close": 0.05117, "volume": 17311675.0, "close_time": 1769414399999, "quote_volume": 886662.97194, "trades": 14831, "taker_buy_base": 8563119.0, "taker_buy_quote": 438765.86588 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.05116, "high": 0.05161, "low": 0.05057, "close": 0.05097, "volume": 13096608.0, "close_time": 1769428799999, "quote_volume": 668731.46793, "trades": 10297, "taker_buy_base": 5857271.0, "taker_buy_quote": 299189.30186 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.05097, "high": 0.05262, "low": 0.05047, "close": 0.05221, "volume": 23655764.0, "close_time": 1769443199999, "quote_volume": 1219752.33837, "trades": 23363, "taker_buy_base": 10643740.0, "taker_buy_quote": 549238.42854 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.05221, "high": 0.05376, "low": 0.05154, "close": 0.05333, "volume": 21660353.0, "close_time": 1769457599999, "quote_volume": 1139752.24679, "trades": 21123, "taker_buy_base": 10691450.0, "taker_buy_quote": 562824.91509 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.05332, "high": 0.05484, "low": 0.05299, "close": 0.05469, "volume": 28258860.0, "close_time": 1769471999999, "quote_volume": 1526573.64439, "trades": 24893, "taker_buy_base": 14953746.0, "taker_buy_quote": 807574.8564 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.05468, "high": 0.05737, "low": 0.0543, "close": 0.05571, "volume": 61253731.0, "close_time": 1769486399999, "quote_volume": 3443876.35838, "trades": 46482, "taker_buy_base": 29859335.0, "taker_buy_quote": 1678708.38316 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.05571, "high": 0.0563, "low": 0.05483, "close": 0.05559, "volume": 27980626.0, "close_time": 1769500799999, "quote_volume": 1558053.47676, "trades": 19822, "taker_buy_base": 14672319.0, "taker_buy_quote": 817088.43249 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.05557, "high": 0.05575, "low": 0.05432, "close": 0.05471, "volume": 19749099.0, "close_time": 1769515199999, "quote_volume": 1088028.94747, "trades": 15378, "taker_buy_base": 9840201.0, "taker_buy_quote": 542064.64823 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0547, "high": 0.05597, "low": 0.05392, "close": 0.0556, "volume": 29148718.0, "close_time": 1769529599999, "quote_volume": 1606126.14789, "trades": 22786, "taker_buy_base": 15256890.0, "taker_buy_quote": 840335.76644 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.05561, "high": 0.05828, "low": 0.05543, "close": 0.05755, "volume": 59003561.0, "close_time": 1769543999999, "quote_volume": 3371710.37337, "trades": 47457, "taker_buy_base": 32035894.0, "taker_buy_quote": 1830228.38507 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.05754, "high": 0.05824, "low": 0.05676, "close": 0.05765, "volume": 21067998.0, "close_time": 1769558399999, "quote_volume": 1210924.95032, "trades": 20285, "taker_buy_base": 9364653.0, "taker_buy_quote": 538409.4484 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.05765, "high": 0.05796, "low": 0.05621, "close": 0.05649, "volume": 20355725.0, "close_time": 1769572799999, "quote_volume": 1158779.48442, "trades": 16300, "taker_buy_base": 10149628.0, "taker_buy_quote": 577261.65726 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.05648, "high": 0.05744, "low": 0.05621, "close": 0.05721, "volume": 16814125.0, "close_time": 1769587199999, "quote_volume": 952542.39877, "trades": 13041, "taker_buy_base": 8573464.0, "taker_buy_quote": 485524.78818 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0572, "high": 0.05758, "low": 0.05641, "close": 0.05686, "volume": 19504871.0, "close_time": 1769601599999, "quote_volume": 1107906.94509, "trades": 14873, "taker_buy_base": 9263039.0, "taker_buy_quote": 525716.77059 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.05685, "high": 0.05745, "low": 0.05641, "close": 0.05657, "volume": 18072582.0, "close_time": 1769615999999, "quote_volume": 1027241.40675, "trades": 15458, "taker_buy_base": 8440899.0, "taker_buy_quote": 480050.30129 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.05657, "high": 0.058, "low": 0.05591, "close": 0.05765, "volume": 17688397.0, "close_time": 1769630399999, "quote_volume": 1002600.35051, "trades": 16147, "taker_buy_base": 8450260.0, "taker_buy_quote": 480014.35752 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.05766, "high": 0.05816, "low": 0.05616, "close": 0.05635, "volume": 19872866.0, "close_time": 1769644799999, "quote_volume": 1137939.59149, "trades": 18233, "taker_buy_base": 8859787.0, "taker_buy_quote": 507514.57491 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.05635, "high": 0.05648, "low": 0.05403, "close": 0.05428, "volume": 41441664.0, "close_time": 1769659199999, "quote_volume": 2272001.25797, "trades": 19492, "taker_buy_base": 23586981.0, "taker_buy_quote": 1289985.36904 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.05428, "high": 0.0544, "low": 0.05281, "close": 0.05298, "volume": 33181441.0, "close_time": 1769673599999, "quote_volume": 1776239.37949, "trades": 14503, "taker_buy_base": 14689762.0, "taker_buy_quote": 785984.28039 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.05298, "high": 0.05298, "low": 0.04976, "close": 0.05017, "volume": 67990810.0, "close_time": 1769687999999, "quote_volume": 3470615.20756, "trades": 30865, "taker_buy_base": 38189700.0, "taker_buy_quote": 1948144.31414 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.05017, "high": 0.05062, "low": 0.04679, "close": 0.04864, "volume": 138055665.0, "close_time": 1769702399999, "quote_volume": 6669909.91605, "trades": 65283, "taker_buy_base": 74950846.0, "taker_buy_quote": 3620011.08105 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.04863, "high": 0.04863, "low": 0.04641, "close": 0.04662, "volume": 49980105.0, "close_time": 1769716799999, "quote_volume": 2361216.95799, "trades": 30550, "taker_buy_base": 25005013.0, "taker_buy_quote": 1181769.10414 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.04663, "high": 0.04788, "low": 0.04615, "close": 0.04718, "volume": 32307379.0, "close_time": 1769731199999, "quote_volume": 1518252.57114, "trades": 21639, "taker_buy_base": 18305429.0, "taker_buy_quote": 861148.39086 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.04717, "high": 0.04812, "low": 0.04656, "close": 0.0474, "volume": 57696494.0, "close_time": 1769745599999, "quote_volume": 2735017.83603, "trades": 38201, "taker_buy_base": 24427057.0, "taker_buy_quote": 1160372.39931 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.04739, "high": 0.04915, "low": 0.04715, "close": 0.04879, "volume": 37035012.0, "close_time": 1769759999999, "quote_volume": 1780499.33925, "trades": 28469, "taker_buy_base": 18371991.0, "taker_buy_quote": 884629.75439 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.04879, "high": 0.04931, "low": 0.04764, "close": 0.04857, "volume": 25825410.0, "close_time": 1769774399999, "quote_volume": 1251270.38574, "trades": 21411, "taker_buy_base": 11693540.0, "taker_buy_quote": 566376.22383 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.04857, "high": 0.04872, "low": 0.04719, "close": 0.04799, "volume": 39708023.0, "close_time": 1769788799999, "quote_volume": 1908410.90218, "trades": 24226, "taker_buy_base": 20474608.0, "taker_buy_quote": 985228.81632 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.04798, "high": 0.05071, "low": 0.04744, "close": 0.04999, "volume": 42168256.0, "close_time": 1769803199999, "quote_volume": 2069955.22314, "trades": 34105, "taker_buy_base": 20741074.0, "taker_buy_quote": 1017004.41373 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.04999, "high": 0.05001, "low": 0.0488, "close": 0.04936, "volume": 31080661.0, "close_time": 1769817599999, "quote_volume": 1534857.26749, "trades": 21100, "taker_buy_base": 14760113.0, "taker_buy_quote": 728748.13997 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.04935, "high": 0.04941, "low": 0.04825, "close": 0.04858, "volume": 12436321.0, "close_time": 1769831999999, "quote_volume": 605657.70551, "trades": 9486, "taker_buy_base": 5798449.0, "taker_buy_quote": 282309.2205 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.04857, "high": 0.04909, "low": 0.04774, "close": 0.04805, "volume": 15076880.0, "close_time": 1769846399999, "quote_volume": 730026.40224, "trades": 11225, "taker_buy_base": 7336581.0, "taker_buy_quote": 356033.31083 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.04804, "high": 0.04813, "low": 0.04683, "close": 0.04707, "volume": 23659270.0, "close_time": 1769860799999, "quote_volume": 1120388.54247, "trades": 15449, "taker_buy_base": 9354992.0, "taker_buy_quote": 443158.04204 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.04705, "high": 0.04753, "low": 0.04435, "close": 0.04454, "volume": 92104165.0, "close_time": 1769875199999, "quote_volume": 4179785.601, "trades": 42275, "taker_buy_base": 41910919.0, "taker_buy_quote": 1899719.09334 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.04453, "high": 0.04483, "low": 0.04067, "close": 0.04312, "volume": 115883483.0, "close_time": 1769889599999, "quote_volume": 4972716.32159, "trades": 98396, "taker_buy_base": 44821444.0, "taker_buy_quote": 1924469.59559 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.04313, "high": 0.04472, "low": 0.04276, "close": 0.04439, "volume": 23026970.0, "close_time": 1769903999999, "quote_volume": 1007338.45234, "trades": 23295, "taker_buy_base": 11591376.0, "taker_buy_quote": 508071.4103 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04438, "high": 0.04646, "low": 0.04424, "close": 0.04559, "volume": 57246676.0, "close_time": 1769918399999, "quote_volume": 2591142.27138, "trades": 32342, "taker_buy_base": 30602541.0, "taker_buy_quote": 1387337.25578 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.04559, "high": 0.04625, "low": 0.04496, "close": 0.04544, "volume": 32634833.0, "close_time": 1769932799999, "quote_volume": 1485502.91458, "trades": 17165, "taker_buy_base": 16498395.0, "taker_buy_quote": 751248.91996 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.04545, "high": 0.04686, "low": 0.04525, "close": 0.04668, "volume": 24175999.0, "close_time": 1769947199999, "quote_volume": 1117229.88564, "trades": 21458, "taker_buy_base": 10997998.0, "taker_buy_quote": 508500.7601 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.04668, "high": 0.0475, "low": 0.04531, "close": 0.04575, "volume": 68072987.0, "close_time": 1769961599999, "quote_volume": 3163641.78696, "trades": 53931, "taker_buy_base": 35960796.0, "taker_buy_quote": 1673273.45115 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.04575, "high": 0.04635, "low": 0.04528, "close": 0.04563, "volume": 28670948.0, "close_time": 1769975999999, "quote_volume": 1313799.21841, "trades": 23284, "taker_buy_base": 14156231.0, "taker_buy_quote": 648733.45134 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.04562, "high": 0.04677, "low": 0.04515, "close": 0.04606, "volume": 29237879.0, "close_time": 1769990399999, "quote_volume": 1346033.13617, "trades": 27528, "taker_buy_base": 14481878.0, "taker_buy_quote": 666133.95676 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.04605, "high": 0.04714, "low": 0.0435, "close": 0.04572, "volume": 59307590.0, "close_time": 1770004799999, "quote_volume": 2685055.71892, "trades": 43553, "taker_buy_base": 24807397.0, "taker_buy_quote": 1125964.45862 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.04573, "high": 0.04678, "low": 0.04476, "close": 0.04581, "volume": 44673232.0, "close_time": 1770019199999, "quote_volume": 2049377.8418, "trades": 37635, "taker_buy_base": 24026444.0, "taker_buy_quote": 1103093.77147 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0458, "high": 0.04697, "low": 0.04524, "close": 0.04666, "volume": 22118055.0, "close_time": 1770033599999, "quote_volume": 1018969.60978, "trades": 18857, "taker_buy_base": 11074885.0, "taker_buy_quote": 510844.62503 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.04667, "high": 0.04716, "low": 0.04569, "close": 0.04685, "volume": 21883617.0, "close_time": 1770047999999, "quote_volume": 1015632.3196, "trades": 19468, "taker_buy_base": 11259355.0, "taker_buy_quote": 522604.16734 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.04685, "high": 0.04711, "low": 0.04599, "close": 0.0463, "volume": 10960981.0, "close_time": 1770062399999, "quote_volume": 509994.6148, "trades": 9793, "taker_buy_base": 4954428.0, "taker_buy_quote": 230455.43801 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.04629, "high": 0.04659, "low": 0.04568, "close": 0.04621, "volume": 8577832.0, "close_time": 1770076799999, "quote_volume": 395748.40405, "trades": 7725, "taker_buy_base": 4897833.0, "taker_buy_quote": 226123.86429 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.04621, "high": 0.04626, "low": 0.044, "close": 0.04554, "volume": 24474118.0, "close_time": 1770091199999, "quote_volume": 1103896.47103, "trades": 12645, "taker_buy_base": 9392811.0, "taker_buy_quote": 424881.48272 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.04553, "high": 0.04553, "low": 0.04363, "close": 0.04421, "volume": 29799318.0, "close_time": 1770105599999, "quote_volume": 1319566.80295, "trades": 16936, "taker_buy_base": 14300950.0, "taker_buy_quote": 633178.15564 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.04421, "high": 0.04421, "low": 0.04304, "close": 0.04331, "volume": 30446395.0, "close_time": 1770119999999, "quote_volume": 1325014.41167, "trades": 16256, "taker_buy_base": 16064158.0, "taker_buy_quote": 698960.56169 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.04333, "high": 0.04534, "low": 0.04329, "close": 0.04465, "volume": 52089946.0, "close_time": 1770134399999, "quote_volume": 2312396.25878, "trades": 32799, "taker_buy_base": 25965085.0, "taker_buy_quote": 1152782.35277 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.04465, "high": 0.04465, "low": 0.04189, "close": 0.04356, "volume": 46919132.0, "close_time": 1770148799999, "quote_volume": 2018227.77722, "trades": 37343, "taker_buy_base": 17248425.0, "taker_buy_quote": 743021.10919 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.04355, "high": 0.04562, "low": 0.04305, "close": 0.04434, "volume": 35313831.0, "close_time": 1770163199999, "quote_volume": 1571420.93506, "trades": 26658, "taker_buy_base": 18735645.0, "taker_buy_quote": 832967.14255 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.04433, "high": 0.04567, "low": 0.04393, "close": 0.04536, "volume": 25373418.0, "close_time": 1770177599999, "quote_volume": 1142325.63657, "trades": 21418, "taker_buy_base": 12146860.0, "taker_buy_quote": 546217.54256 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.04536, "high": 0.0455, "low": 0.04477, "close": 0.04521, "volume": 9677311.0, "close_time": 1770191999999, "quote_volume": 437012.69619, "trades": 8640, "taker_buy_base": 4396736.0, "taker_buy_quote": 198510.64016 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.04522, "high": 0.04553, "low": 0.04469, "close": 0.04504, "volume": 23294887.0, "close_time": 1770206399999, "quote_volume": 1051393.75166, "trades": 15219, "taker_buy_base": 10109737.0, "taker_buy_quote": 456511.3089 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.04505, "high": 0.04526, "low": 0.04275, "close": 0.04331, "volume": 32748750.0, "close_time": 1770220799999, "quote_volume": 1435065.05745, "trades": 27700, "taker_buy_base": 16218057.0, "taker_buy_quote": 710809.85353 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.04332, "high": 0.04497, "low": 0.04282, "close": 0.04469, "volume": 36507551.0, "close_time": 1770235199999, "quote_volume": 1591975.28156, "trades": 31223, "taker_buy_base": 17909184.0, "taker_buy_quote": 781988.42636 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0447, "high": 0.04559, "low": 0.04338, "close": 0.04439, "volume": 23875013.0, "close_time": 1770249599999, "quote_volume": 1065743.42275, "trades": 22481, "taker_buy_base": 12585674.0, "taker_buy_quote": 561885.48106 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.04439, "high": 0.04461, "low": 0.04331, "close": 0.04336, "volume": 16898854.0, "close_time": 1770263999999, "quote_volume": 744290.96393, "trades": 16198, "taker_buy_base": 8122682.0, "taker_buy_quote": 357914.30154 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.04336, "high": 0.04342, "low": 0.04211, "close": 0.04258, "volume": 29823875.0, "close_time": 1770278399999, "quote_volume": 1274241.13803, "trades": 24264, "taker_buy_base": 14086264.0, "taker_buy_quote": 602231.88212 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.04258, "high": 0.04364, "low": 0.04136, "close": 0.0422, "volume": 22991937.0, "close_time": 1770292799999, "quote_volume": 977050.87593, "trades": 20192, "taker_buy_base": 9990909.0, "taker_buy_quote": 425923.99969 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0422, "high": 0.04365, "low": 0.04023, "close": 0.04109, "volume": 73067117.0, "close_time": 1770307199999, "quote_volume": 3067257.30245, "trades": 69993, "taker_buy_base": 33628568.0, "taker_buy_quote": 1415892.31024 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.04108, "high": 0.04134, "low": 0.03875, "close": 0.03955, "volume": 84249784.0, "close_time": 1770321599999, "quote_volume": 3360295.53979, "trades": 77625, "taker_buy_base": 40035618.0, "taker_buy_quote": 1596427.9207 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.03955, "high": 0.03988, "low": 0.0379, "close": 0.03831, "volume": 85836759.0, "close_time": 1770335999999, "quote_volume": 3321553.17018, "trades": 74686, "taker_buy_base": 37741006.0, "taker_buy_quote": 1462715.25512 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03831, "high": 0.03987, "low": 0.03432, "close": 0.03899, "volume": 192789440.0, "close_time": 1770350399999, "quote_volume": 7210120.88128, "trades": 114996, "taker_buy_base": 87626532.0, "taker_buy_quote": 3282872.83572 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.03898, "high": 0.04055, "low": 0.03878, "close": 0.03909, "volume": 39501820.0, "close_time": 1770364799999, "quote_volume": 1566478.18156, "trades": 29305, "taker_buy_base": 21682744.0, "taker_buy_quote": 860574.44297 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0391, "high": 0.04076, "low": 0.03856, "close": 0.04072, "volume": 30071598.0, "close_time": 1770379199999, "quote_volume": 1192649.16097, "trades": 20852, "taker_buy_base": 16215196.0, "taker_buy_quote": 643277.4335 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.04071, "high": 0.04173, "low": 0.04018, "close": 0.04116, "volume": 37416103.0, "close_time": 1770393599999, "quote_volume": 1529621.96403, "trades": 22948, "taker_buy_base": 20740266.0, "taker_buy_quote": 848028.66265 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.04117, "high": 0.0426, "low": 0.041, "close": 0.04167, "volume": 24878246.0, "close_time": 1770407999999, "quote_volume": 1039351.15203, "trades": 15899, "taker_buy_base": 12710068.0, "taker_buy_quote": 530846.68041 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.04166, "high": 0.04239, "low": 0.04121, "close": 0.04171, "volume": 12179372.0, "close_time": 1770422399999, "quote_volume": 509732.02702, "trades": 7917, "taker_buy_base": 5567554.0, "taker_buy_quote": 233276.96528 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.04171, "high": 0.04172, "low": 0.04079, "close": 0.04156, "volume": 16406353.0, "close_time": 1770436799999, "quote_volume": 676390.9247, "trades": 10117, "taker_buy_base": 9102610.0, "taker_buy_quote": 375129.0223 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.04155, "high": 0.0426, "low": 0.0408, "close": 0.04097, "volume": 42409668.0, "close_time": 1770451199999, "quote_volume": 1770644.94962, "trades": 22093, "taker_buy_base": 17470557.0, "taker_buy_quote": 729127.02244 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.04096, "high": 0.04151, "low": 0.04081, "close": 0.04116, "volume": 11245113.0, "close_time": 1770465599999, "quote_volume": 462604.58231, "trades": 7215, "taker_buy_base": 6073514.0, "taker_buy_quote": 249901.50601 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.04114, "high": 0.04288, "low": 0.04107, "close": 0.04275, "volume": 21484461.0, "close_time": 1770479999999, "quote_volume": 910057.48738, "trades": 15150, "taker_buy_base": 10257526.0, "taker_buy_quote": 434263.88158 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.04275, "high": 0.04416, "low": 0.04227, "close": 0.04341, "volume": 58989353.0, "close_time": 1770494399999, "quote_volume": 2545858.9911, "trades": 29757, "taker_buy_base": 28879403.0, "taker_buy_quote": 1246675.18447 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0434, "high": 0.04349, "low": 0.04277, "close": 0.04291, "volume": 9840326.0, "close_time": 1770508799999, "quote_volume": 424060.52737, "trades": 6317, "taker_buy_base": 4895698.0, "taker_buy_quote": 211092.89316 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.04292, "high": 0.04294, "low": 0.04228, "close": 0.04243, "volume": 8676798.0, "close_time": 1770523199999, "quote_volume": 368964.23239, "trades": 5675, "taker_buy_base": 3402877.0, "taker_buy_quote": 144692.76531 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.04242, "high": 0.04273, "low": 0.04212, "close": 0.04263, "volume": 6020532.0, "close_time": 1770537599999, "quote_volume": 255267.99901, "trades": 3989, "taker_buy_base": 2429690.0, "taker_buy_quote": 103036.29484 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.04262, "high": 0.04288, "low": 0.04195, "close": 0.04265, "volume": 13937375.0, "close_time": 1770551999999, "quote_volume": 591922.54408, "trades": 7191, "taker_buy_base": 4789869.0, "taker_buy_quote": 203311.84486 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.04264, "high": 0.04269, "low": 0.04175, "close": 0.04194, "volume": 10869514.0, "close_time": 1770566399999, "quote_volume": 459673.40663, "trades": 7428, "taker_buy_base": 4993424.0, "taker_buy_quote": 211145.3623 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.04194, "high": 0.04206, "low": 0.04122, "close": 0.04163, "volume": 18934843.0, "close_time": 1770580799999, "quote_volume": 788437.3213, "trades": 9868, "taker_buy_base": 6518819.0, "taker_buy_quote": 271487.55034 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.04162, "high": 0.04223, "low": 0.04084, "close": 0.04126, "volume": 6934187.0, "close_time": 1770595199999, "quote_volume": 286316.26501, "trades": 5983, "taker_buy_base": 3460002.0, "taker_buy_quote": 142918.28699 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.04125, "high": 0.04231, "low": 0.04104, "close": 0.04196, "volume": 8714458.0, "close_time": 1770609599999, "quote_volume": 362003.34758, "trades": 6783, "taker_buy_base": 4581391.0, "taker_buy_quote": 190307.57818 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.04195, "high": 0.04195, "low": 0.04117, "close": 0.04127, "volume": 7561737.0, "close_time": 1770623999999, "quote_volume": 314424.81717, "trades": 5075, "taker_buy_base": 3723907.0, "taker_buy_quote": 154973.47258 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.04126, "high": 0.0413, "low": 0.03934, "close": 0.04003, "volume": 21562787.0, "close_time": 1770638399999, "quote_volume": 863826.16946, "trades": 12489, "taker_buy_base": 9803605.0, "taker_buy_quote": 393186.77739 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.04001, "high": 0.04053, "low": 0.03934, "close": 0.04041, "volume": 21842245.0, "close_time": 1770652799999, "quote_volume": 867691.81345, "trades": 12607, "taker_buy_base": 13075044.0, "taker_buy_quote": 518727.50769 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.04041, "high": 0.04114, "low": 0.04008, "close": 0.04108, "volume": 9963595.0, "close_time": 1770667199999, "quote_volume": 405304.92761, "trades": 9745, "taker_buy_base": 5277673.0, "taker_buy_quote": 214843.57904 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.04106, "high": 0.04128, "low": 0.04005, "close": 0.04016, "volume": 5601194.0, "close_time": 1770681599999, "quote_volume": 227562.16536, "trades": 4685, "taker_buy_base": 2595012.0, "taker_buy_quote": 105513.51416 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.04017, "high": 0.04069, "low": 0.03905, "close": 0.03932, "volume": 10835659.0, "close_time": 1770695999999, "quote_volume": 430949.97629, "trades": 5826, "taker_buy_base": 4535895.0, "taker_buy_quote": 180678.93845 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.03931, "high": 0.03967, "low": 0.03859, "close": 0.0389, "volume": 15210784.0, "close_time": 1770710399999, "quote_volume": 593943.6786, "trades": 7555, "taker_buy_base": 8599725.0, "taker_buy_quote": 335718.91764 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0389, "high": 0.03976, "low": 0.03872, "close": 0.0394, "volume": 17250456.0, "close_time": 1770724799999, "quote_volume": 675657.75082, "trades": 9060, "taker_buy_base": 8455044.0, "taker_buy_quote": 331081.30104 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0394, "high": 0.04013, "low": 0.03893, "close": 0.03997, "volume": 22332748.0, "close_time": 1770739199999, "quote_volume": 880573.29372, "trades": 10850, "taker_buy_base": 11158905.0, "taker_buy_quote": 439904.24295 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.03996, "high": 0.04024, "low": 0.03944, "close": 0.03985, "volume": 21991540.0, "close_time": 1770753599999, "quote_volume": 878496.09861, "trades": 11282, "taker_buy_base": 12526329.0, "taker_buy_quote": 500349.95179 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.03984, "high": 0.03986, "low": 0.03944, "close": 0.03974, "volume": 4419333.0, "close_time": 1770767999999, "quote_volume": 175100.70702, "trades": 4021, "taker_buy_base": 1939277.0, "taker_buy_quote": 76827.65835 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.03974, "high": 0.04025, "low": 0.03922, "close": 0.03938, "volume": 6232671.0, "close_time": 1770782399999, "quote_volume": 247960.59585, "trades": 5081, "taker_buy_base": 2891068.0, "taker_buy_quote": 114970.59484 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.03937, "high": 0.03941, "low": 0.03829, "close": 0.03866, "volume": 31708538.0, "close_time": 1770796799999, "quote_volume": 1227447.33433, "trades": 11853, "taker_buy_base": 10969566.0, "taker_buy_quote": 424944.81855 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.03865, "high": 0.03907, "low": 0.0383, "close": 0.03899, "volume": 15101522.0, "close_time": 1770811199999, "quote_volume": 583800.6081, "trades": 5977, "taker_buy_base": 5972487.0, "taker_buy_quote": 230805.70856 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.03899, "high": 0.04015, "low": 0.03763, "close": 0.03846, "volume": 26907297.0, "close_time": 1770825599999, "quote_volume": 1040393.38518, "trades": 14265, "taker_buy_base": 11726645.0, "taker_buy_quote": 454192.37582 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.03847, "high": 0.03954, "low": 0.03805, "close": 0.03928, "volume": 16567982.0, "close_time": 1770839999999, "quote_volume": 644405.28805, "trades": 10324, "taker_buy_base": 8579379.0, "taker_buy_quote": 333571.4555 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.03927, "high": 0.03964, "low": 0.0385, "close": 0.03883, "volume": 9169731.0, "close_time": 1770854399999, "quote_volume": 358354.09351, "trades": 5595, "taker_buy_base": 4498185.0, "taker_buy_quote": 175843.80143 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.03884, "high": 0.0399, "low": 0.03884, "close": 0.03964, "volume": 13105696.0, "close_time": 1770868799999, "quote_volume": 518060.87532, "trades": 5902, "taker_buy_base": 5918702.0, "taker_buy_quote": 234120.62833 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.03963, "high": 0.03991, "low": 0.03922, "close": 0.03987, "volume": 8805761.0, "close_time": 1770883199999, "quote_volume": 348013.38951, "trades": 4087, "taker_buy_base": 4404623.0, "taker_buy_quote": 174064.60085 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.03988, "high": 0.04061, "low": 0.03955, "close": 0.04046, "volume": 16155978.0, "close_time": 1770897599999, "quote_volume": 649799.32211, "trades": 5560, "taker_buy_base": 8461627.0, "taker_buy_quote": 340606.36572 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.04046, "high": 0.04086, "low": 0.03984, "close": 0.04011, "volume": 16532223.0, "close_time": 1770911999999, "quote_volume": 665936.5499, "trades": 7794, "taker_buy_base": 7508324.0, "taker_buy_quote": 302496.52034 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.04012, "high": 0.04023, "low": 0.03917, "close": 0.03979, "volume": 13649284.0, "close_time": 1770926399999, "quote_volume": 541396.30224, "trades": 11083, "taker_buy_base": 6237558.0, "taker_buy_quote": 247580.05373 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0398, "high": 0.04017, "low": 0.03925, "close": 0.04008, "volume": 8657428.0, "close_time": 1770940799999, "quote_volume": 343666.07374, "trades": 6212, "taker_buy_base": 3974579.0, "taker_buy_quote": 157830.02147 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.04008, "high": 0.04018, "low": 0.03947, "close": 0.03983, "volume": 6065851.0, "close_time": 1770955199999, "quote_volume": 241634.71343, "trades": 3678, "taker_buy_base": 2668912.0, "taker_buy_quote": 106319.19996 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.03984, "high": 0.04035, "low": 0.03967, "close": 0.04008, "volume": 8580746.0, "close_time": 1770969599999, "quote_volume": 343184.24077, "trades": 4228, "taker_buy_base": 3624456.0, "taker_buy_quote": 144959.92329 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.04008, "high": 0.04071, "low": 0.04006, "close": 0.04022, "volume": 10782688.0, "close_time": 1770983999999, "quote_volume": 435419.10549, "trades": 5878, "taker_buy_base": 4517227.0, "taker_buy_quote": 182466.63674 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.04023, "high": 0.04095, "low": 0.0397, "close": 0.04057, "volume": 25370034.0, "close_time": 1770998399999, "quote_volume": 1022306.39627, "trades": 10088, "taker_buy_base": 13147884.0, "taker_buy_quote": 530184.12351 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.04057, "high": 0.04136, "low": 0.04046, "close": 0.04124, "volume": 12499250.0, "close_time": 1771012799999, "quote_volume": 512457.07202, "trades": 7376, "taker_buy_base": 5503378.0, "taker_buy_quote": 225661.09698 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.04124, "high": 0.04204, "low": 0.04119, "close": 0.04192, "volume": 14290607.0, "close_time": 1771027199999, "quote_volume": 595095.05967, "trades": 8391, "taker_buy_base": 6734074.0, "taker_buy_quote": 280280.65091 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.04192, "high": 0.04207, "low": 0.04165, "close": 0.04187, "volume": 12431204.0, "close_time": 1771041599999, "quote_volume": 520260.97715, "trades": 7017, "taker_buy_base": 5917415.0, "taker_buy_quote": 247618.9228 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.04186, "high": 0.04256, "low": 0.04174, "close": 0.04217, "volume": 16159474.0, "close_time": 1771055999999, "quote_volume": 681444.45282, "trades": 7889, "taker_buy_base": 7485419.0, "taker_buy_quote": 315709.37735 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.04217, "high": 0.04319, "low": 0.04216, "close": 0.04317, "volume": 20528224.0, "close_time": 1771070399999, "quote_volume": 878631.50288, "trades": 8135, "taker_buy_base": 10925070.0, "taker_buy_quote": 467462.72228 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.04318, "high": 0.04366, "low": 0.04247, "close": 0.04341, "volume": 17756457.0, "close_time": 1771084799999, "quote_volume": 764201.33929, "trades": 7007, "taker_buy_base": 8132181.0, "taker_buy_quote": 350885.76366 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.04341, "high": 0.04422, "low": 0.04338, "close": 0.04396, "volume": 12549867.0, "close_time": 1771099199999, "quote_volume": 549337.10734, "trades": 6609, "taker_buy_base": 6091377.0, "taker_buy_quote": 266981.30331 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.04395, "high": 0.0441, "low": 0.04287, "close": 0.04295, "volume": 14981368.0, "close_time": 1771113599999, "quote_volume": 650222.27043, "trades": 7236, "taker_buy_base": 5374401.0, "taker_buy_quote": 233707.82655 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.04295, "high": 0.04312, "low": 0.04195, "close": 0.04268, "volume": 14398822.0, "close_time": 1771127999999, "quote_volume": 612997.73914, "trades": 7800, "taker_buy_base": 6480104.0, "taker_buy_quote": 276104.39143 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.04267, "high": 0.04342, "low": 0.04243, "close": 0.04291, "volume": 14213663.0, "close_time": 1771142399999, "quote_volume": 608890.28036, "trades": 6577, "taker_buy_base": 5209016.0, "taker_buy_quote": 223147.50856 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0429, "high": 0.04305, "low": 0.04193, "close": 0.04224, "volume": 17552387.0, "close_time": 1771156799999, "quote_volume": 745161.80896, "trades": 6985, "taker_buy_base": 7214009.0, "taker_buy_quote": 305927.20224 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.04224, "high": 0.04229, "low": 0.04085, "close": 0.04124, "volume": 24268303.0, "close_time": 1771171199999, "quote_volume": 1005279.96869, "trades": 12319, "taker_buy_base": 11888588.0, "taker_buy_quote": 492668.22158 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.04123, "high": 0.04123, "low": 0.03963, "close": 0.04001, "volume": 23704755.0, "close_time": 1771185599999, "quote_volume": 955643.62528, "trades": 11635, "taker_buy_base": 11529278.0, "taker_buy_quote": 464437.6444 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.04, "high": 0.04034, "low": 0.03953, "close": 0.04004, "volume": 12030008.0, "close_time": 1771199999999, "quote_volume": 480700.02109, "trades": 4870, "taker_buy_base": 5654633.0, "taker_buy_quote": 226379.28327 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.04004, "high": 0.04028, "low": 0.03978, "close": 0.04001, "volume": 7196030.0, "close_time": 1771214399999, "quote_volume": 287610.76232, "trades": 4225, "taker_buy_base": 3550319.0, "taker_buy_quote": 141971.72233 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.04, "high": 0.04103, "low": 0.03991, "close": 0.04076, "volume": 14154854.0, "close_time": 1771228799999, "quote_volume": 574766.55695, "trades": 6022, "taker_buy_base": 7838499.0, "taker_buy_quote": 318180.85414 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.04076, "high": 0.04118, "low": 0.04039, "close": 0.04074, "volume": 10497412.0, "close_time": 1771243199999, "quote_volume": 428562.98542, "trades": 5307, "taker_buy_base": 4708116.0, "taker_buy_quote": 192270.43538 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.04073, "high": 0.04177, "low": 0.04009, "close": 0.04043, "volume": 15033837.0, "close_time": 1771257599999, "quote_volume": 615838.45432, "trades": 10877, "taker_buy_base": 7156003.0, "taker_buy_quote": 293263.43496 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.04042, "high": 0.04119, "low": 0.0404, "close": 0.0411, "volume": 6900778.0, "close_time": 1771271999999, "quote_volume": 282383.34418, "trades": 4918, "taker_buy_base": 3698670.0, "taker_buy_quote": 151375.98913 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.04108, "high": 0.04194, "low": 0.04094, "close": 0.04176, "volume": 7198770.0, "close_time": 1771286399999, "quote_volume": 298582.43343, "trades": 4431, "taker_buy_base": 4317023.0, "taker_buy_quote": 179212.32898 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.04176, "high": 0.04197, "low": 0.04108, "close": 0.04109, "volume": 5555350.0, "close_time": 1771300799999, "quote_volume": 230457.15761, "trades": 3906, "taker_buy_base": 2312778.0, "taker_buy_quote": 95887.68516 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.04108, "high": 0.04119, "low": 0.0406, "close": 0.04071, "volume": 5639342.0, "close_time": 1771315199999, "quote_volume": 230537.39876, "trades": 3396, "taker_buy_base": 2568390.0, "taker_buy_quote": 105009.77605 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0407, "high": 0.04089, "low": 0.04012, "close": 0.04043, "volume": 5957503.0, "close_time": 1771329599999, "quote_volume": 240956.52497, "trades": 3375, "taker_buy_base": 3050467.0, "taker_buy_quote": 123440.53375 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.04042, "high": 0.04079, "low": 0.04, "close": 0.04047, "volume": 19687131.0, "close_time": 1771343999999, "quote_volume": 796205.40561, "trades": 9054, "taker_buy_base": 8189808.0, "taker_buy_quote": 331293.33026 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.04048, "high": 0.04115, "low": 0.04022, "close": 0.0407, "volume": 7981613.0, "close_time": 1771358399999, "quote_volume": 324705.23326, "trades": 6302, "taker_buy_base": 3965314.0, "taker_buy_quote": 161328.80299 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.04068, "high": 0.04077, "low": 0.04036, "close": 0.04067, "volume": 4813752.0, "close_time": 1771372799999, "quote_volume": 195215.74983, "trades": 3135, "taker_buy_base": 1471981.0, "taker_buy_quote": 59752.24159 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.04068, "high": 0.041, "low": 0.04014, "close": 0.04092, "volume": 4563535.0, "close_time": 1771387199999, "quote_volume": 185235.35842, "trades": 3025, "taker_buy_base": 2830123.0, "taker_buy_quote": 114985.24769 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.04091, "high": 0.04103, "low": 0.04056, "close": 0.04091, "volume": 4861769.0, "close_time": 1771401599999, "quote_volume": 198371.06231, "trades": 2640, "taker_buy_base": 2226887.0, "taker_buy_quote": 90863.78727 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.04092, "high": 0.04106, "low": 0.04024, "close": 0.04059, "volume": 5734111.0, "close_time": 1771415999999, "quote_volume": 234084.70664, "trades": 3534, "taker_buy_base": 2873269.0, "taker_buy_quote": 117273.62578 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.04058, "high": 0.04078, "low": 0.03966, "close": 0.04036, "volume": 24564318.0, "close_time": 1771430399999, "quote_volume": 986744.52552, "trades": 9305, "taker_buy_base": 12635460.0, "taker_buy_quote": 507609.47884 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.04034, "high": 0.04058, "low": 0.03919, "close": 0.03938, "volume": 13771567.0, "close_time": 1771444799999, "quote_volume": 548489.30104, "trades": 7913, "taker_buy_base": 6633807.0, "taker_buy_quote": 264331.83769 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.03937, "high": 0.03961, "low": 0.03901, "close": 0.03954, "volume": 7274831.0, "close_time": 1771459199999, "quote_volume": 286024.46749, "trades": 3684, "taker_buy_base": 4012414.0, "taker_buy_quote": 157796.09785 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.03955, "high": 0.03976, "low": 0.03917, "close": 0.03974, "volume": 6008377.0, "close_time": 1771473599999, "quote_volume": 236951.76572, "trades": 3139, "taker_buy_base": 3189422.0, "taker_buy_quote": 125750.25807 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.03974, "high": 0.03979, "low": 0.03926, "close": 0.03943, "volume": 4955924.0, "close_time": 1771487999999, "quote_volume": 195966.21419, "trades": 2994, "taker_buy_base": 2304832.0, "taker_buy_quote": 91125.56003 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.03942, "high": 0.03942, "low": 0.03849, "close": 0.03881, "volume": 14719442.0, "close_time": 1771502399999, "quote_volume": 572353.93808, "trades": 5757, "taker_buy_base": 6682854.0, "taker_buy_quote": 259696.94358 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.03881, "high": 0.03885, "low": 0.03778, "close": 0.03793, "volume": 17510508.0, "close_time": 1771516799999, "quote_volume": 669512.65641, "trades": 8795, "taker_buy_base": 6686903.0, "taker_buy_quote": 255684.40505 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.03792, "high": 0.03826, "low": 0.03741, "close": 0.03822, "volume": 14419087.0, "close_time": 1771531199999, "quote_volume": 545094.02289, "trades": 6275, "taker_buy_base": 8438726.0, "taker_buy_quote": 319121.11257 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.03823, "high": 0.03856, "low": 0.03808, "close": 0.03855, "volume": 3476973.0, "close_time": 1771545599999, "quote_volume": 133205.31961, "trades": 2245, "taker_buy_base": 1472712.0, "taker_buy_quote": 56428.48288 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.03856, "high": 0.03882, "low": 0.03835, "close": 0.03842, "volume": 6840138.0, "close_time": 1771559999999, "quote_volume": 263721.40709, "trades": 3288, "taker_buy_base": 3566947.0, "taker_buy_quote": 137550.3639 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.03841, "high": 0.03894, "low": 0.0382, "close": 0.0385, "volume": 5092510.0, "close_time": 1771574399999, "quote_volume": 196822.15528, "trades": 2859, "taker_buy_base": 2110165.0, "taker_buy_quote": 81537.47725 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0385, "high": 0.03868, "low": 0.03496, "close": 0.03593, "volume": 55679079.0, "close_time": 1771588799999, "quote_volume": 2021019.93712, "trades": 14683, "taker_buy_base": 27898377.0, "taker_buy_quote": 1012487.79226 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.03594, "high": 0.03702, "low": 0.03501, "close": 0.03678, "volume": 62439581.0, "close_time": 1771603199999, "quote_volume": 2235367.51019, "trades": 19601, "taker_buy_base": 29804697.0, "taker_buy_quote": 1067675.79759 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.03677, "high": 0.03722, "low": 0.03551, "close": 0.03587, "volume": 28081708.0, "close_time": 1771617599999, "quote_volume": 1014833.50585, "trades": 10056, "taker_buy_base": 14447780.0, "taker_buy_quote": 522250.9271 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.03589, "high": 0.03602, "low": 0.03503, "close": 0.03555, "volume": 33599794.0, "close_time": 1771631999999, "quote_volume": 1193645.05261, "trades": 9299, "taker_buy_base": 17551110.0, "taker_buy_quote": 623343.93895 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.03557, "high": 0.03678, "low": 0.03539, "close": 0.03662, "volume": 16755304.0, "close_time": 1771646399999, "quote_volume": 604878.64202, "trades": 4791, "taker_buy_base": 7662663.0, "taker_buy_quote": 276513.01575 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.03663, "high": 0.03675, "low": 0.03585, "close": 0.03592, "volume": 11429220.0, "close_time": 1771660799999, "quote_volume": 413768.49006, "trades": 3715, "taker_buy_base": 5134020.0, "taker_buy_quote": 185836.00773 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.03591, "high": 0.03668, "low": 0.03574, "close": 0.0361, "volume": 12293096.0, "close_time": 1771675199999, "quote_volume": 445277.60745, "trades": 3916, "taker_buy_base": 5286938.0, "taker_buy_quote": 191550.20967 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.03609, "high": 0.03655, "low": 0.03577, "close": 0.03577, "volume": 14691839.0, "close_time": 1771689599999, "quote_volume": 530354.7971, "trades": 4280, "taker_buy_base": 7254182.0, "taker_buy_quote": 262054.72815 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.03578, "high": 0.03607, "low": 0.03552, "close": 0.03588, "volume": 15546004.0, "close_time": 1771703999999, "quote_volume": 556058.74128, "trades": 4274, "taker_buy_base": 9285215.0, "taker_buy_quote": 332179.72217 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.03588, "high": 0.03609, "low": 0.03564, "close": 0.03587, "volume": 6788813.0, "close_time": 1771718399999, "quote_volume": 243404.73079, "trades": 2845, "taker_buy_base": 2798894.0, "taker_buy_quote": 100393.16461 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.03585, "high": 0.03585, "low": 0.03482, "close": 0.03513, "volume": 26976798.0, "close_time": 1771732799999, "quote_volume": 948267.21356, "trades": 8329, "taker_buy_base": 12389801.0, "taker_buy_quote": 435735.85413 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.03513, "high": 0.03529, "low": 0.03359, "close": 0.03406, "volume": 43657345.0, "close_time": 1771747199999, "quote_volume": 1499818.93134, "trades": 12014, "taker_buy_base": 18100519.0, "taker_buy_quote": 621025.99483 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.03406, "high": 0.03467, "low": 0.03391, "close": 0.03448, "volume": 13717436.0, "close_time": 1771761599999, "quote_volume": 470854.07163, "trades": 4571, "taker_buy_base": 7928484.0, "taker_buy_quote": 272318.34402 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.03447, "high": 0.03475, "low": 0.03421, "close": 0.03446, "volume": 16049878.0, "close_time": 1771775999999, "quote_volume": 552887.98644, "trades": 4969, "taker_buy_base": 8885947.0, "taker_buy_quote": 306181.98615 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.03447, "high": 0.03459, "low": 0.03393, "close": 0.03424, "volume": 20284266.0, "close_time": 1771790399999, "quote_volume": 693998.31451, "trades": 4826, "taker_buy_base": 8906276.0, "taker_buy_quote": 304647.61394 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.03423, "high": 0.03493, "low": 0.0342, "close": 0.03485, "volume": 7322717.0, "close_time": 1771804799999, "quote_volume": 252383.94981, "trades": 3668, "taker_buy_base": 4093659.0, "taker_buy_quote": 141206.96405 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.03485, "high": 0.03506, "low": 0.0327, "close": 0.0335, "volume": 56955794.0, "close_time": 1771819199999, "quote_volume": 1911467.56229, "trades": 15079, "taker_buy_base": 28171742.0, "taker_buy_quote": 944057.15972 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.03351, "high": 0.03399, "low": 0.03313, "close": 0.03377, "volume": 9878734.0, "close_time": 1771833599999, "quote_volume": 330879.09917, "trades": 4698, "taker_buy_base": 5318009.0, "taker_buy_quote": 178177.60409 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.03376, "high": 0.03492, "low": 0.03365, "close": 0.0347, "volume": 18761844.0, "close_time": 1771847999999, "quote_volume": 646054.50813, "trades": 6728, "taker_buy_base": 8761461.0, "taker_buy_quote": 301743.65588 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0347, "high": 0.0352, "low": 0.0338, "close": 0.03381, "volume": 26850253.0, "close_time": 1771862399999, "quote_volume": 925332.02818, "trades": 6368, "taker_buy_base": 10419715.0, "taker_buy_quote": 358821.4519 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0338, "high": 0.0342, "low": 0.03339, "close": 0.03366, "volume": 16027731.0, "close_time": 1771876799999, "quote_volume": 541441.49796, "trades": 5712, "taker_buy_base": 8036512.0, "taker_buy_quote": 271579.98556 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.03365, "high": 0.03414, "low": 0.03342, "close": 0.0339, "volume": 8555301.0, "close_time": 1771891199999, "quote_volume": 288963.16921, "trades": 3916, "taker_buy_base": 3598720.0, "taker_buy_quote": 121562.23877 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.03389, "high": 0.03459, "low": 0.03366, "close": 0.03399, "volume": 16780120.0, "close_time": 1771905599999, "quote_volume": 574304.62025, "trades": 6768, "taker_buy_base": 8463829.0, "taker_buy_quote": 289919.9298 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.034, "high": 0.03411, "low": 0.03349, "close": 0.03371, "volume": 16933296.0, "close_time": 1771919999999, "quote_volume": 571701.52968, "trades": 5323, "taker_buy_base": 5551132.0, "taker_buy_quote": 187480.10083 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0337, "high": 0.03426, "low": 0.03352, "close": 0.03397, "volume": 17199666.0, "close_time": 1771934399999, "quote_volume": 583777.7052, "trades": 5656, "taker_buy_base": 8701631.0, "taker_buy_quote": 295483.28926 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.03397, "high": 0.03451, "low": 0.03365, "close": 0.03441, "volume": 14434168.0, "close_time": 1771948799999, "quote_volume": 491628.94394, "trades": 5078, "taker_buy_base": 6947835.0, "taker_buy_quote": 237010.46446 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0344, "high": 0.03458, "low": 0.034, "close": 0.03414, "volume": 31061216.0, "close_time": 1771963199999, "quote_volume": 1062326.69454, "trades": 9485, "taker_buy_base": 12417846.0, "taker_buy_quote": 424562.31719 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.03413, "high": 0.03419, "low": 0.0332, "close": 0.03331, "volume": 46145732.0, "close_time": 1771977599999, "quote_volume": 1553057.47067, "trades": 9067, "taker_buy_base": 29340444.0, "taker_buy_quote": 987325.90553 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.03332, "high": 0.03483, "low": 0.03322, "close": 0.03371, "volume": 21833884.0, "close_time": 1771991999999, "quote_volume": 747729.38839, "trades": 6545, "taker_buy_base": 9276891.0, "taker_buy_quote": 317632.53879 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.03372, "high": 0.03377, "low": 0.03311, "close": 0.03372, "volume": 11170703.0, "close_time": 1772006399999, "quote_volume": 374372.88258, "trades": 3684, "taker_buy_base": 5871176.0, "taker_buy_quote": 196811.24803 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.03372, "high": 0.03437, "low": 0.03369, "close": 0.0343, "volume": 8775120.0, "close_time": 1772020799999, "quote_volume": 298381.31233, "trades": 3246, "taker_buy_base": 4460059.0, "taker_buy_quote": 151815.93228 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.03429, "high": 0.03511, "low": 0.03427, "close": 0.03509, "volume": 26861154.0, "close_time": 1772035199999, "quote_volume": 933567.61851, "trades": 7530, "taker_buy_base": 15515936.0, "taker_buy_quote": 539084.24926 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.03508, "high": 0.0357, "low": 0.03505, "close": 0.03553, "volume": 21505021.0, "close_time": 1772049599999, "quote_volume": 761280.60209, "trades": 7398, "taker_buy_base": 9109660.0, "taker_buy_quote": 322648.52299 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.03553, "high": 0.03609, "low": 0.03488, "close": 0.03536, "volume": 17280953.0, "close_time": 1772063999999, "quote_volume": 614438.87554, "trades": 8130, "taker_buy_base": 9075472.0, "taker_buy_quote": 322841.2183 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.03536, "high": 0.03548, "low": 0.03462, "close": 0.03491, "volume": 18076638.0, "close_time": 1772078399999, "quote_volume": 632522.10897, "trades": 5490, "taker_buy_base": 9253421.0, "taker_buy_quote": 324102.2167 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.03491, "high": 0.03508, "low": 0.03387, "close": 0.03435, "volume": 29837184.0, "close_time": 1772092799999, "quote_volume": 1023875.12125, "trades": 6157, "taker_buy_base": 13600079.0, "taker_buy_quote": 466891.16411 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.03435, "high": 0.03441, "low": 0.0333, "close": 0.03344, "volume": 19744357.0, "close_time": 1772107199999, "quote_volume": 668084.06276, "trades": 7105, "taker_buy_base": 9009964.0, "taker_buy_quote": 304960.04735 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.03343, "high": 0.03364, "low": 0.03191, "close": 0.03227, "volume": 68100549.0, "close_time": 1772121599999, "quote_volume": 2218378.24111, "trades": 22194, "taker_buy_base": 34012889.0, "taker_buy_quote": 1109987.29809 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.03227, "high": 0.03234, "low": 0.03095, "close": 0.03203, "volume": 52142633.0, "close_time": 1772135999999, "quote_volume": 1651684.1229, "trades": 13090, "taker_buy_base": 28741792.0, "taker_buy_quote": 910879.54344 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.03201, "high": 0.03232, "low": 0.03176, "close": 0.03205, "volume": 9922304.0, "close_time": 1772150399999, "quote_volume": 317555.7627, "trades": 3887, "taker_buy_base": 6287848.0, "taker_buy_quote": 201214.31179 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.03206, "high": 0.03298, "low": 0.03197, "close": 0.03281, "volume": 17950542.0, "close_time": 1772164799999, "quote_volume": 583257.07635, "trades": 6992, "taker_buy_base": 8046893.0, "taker_buy_quote": 261171.97742 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0328, "high": 0.03353, "low": 0.03276, "close": 0.03342, "volume": 20061656.0, "close_time": 1772179199999, "quote_volume": 666975.02366, "trades": 5040, "taker_buy_base": 9916777.0, "taker_buy_quote": 329539.65456 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.03342, "high": 0.03397, "low": 0.03289, "close": 0.03317, "volume": 27780229.0, "close_time": 1772193599999, "quote_volume": 929695.02487, "trades": 11350, "taker_buy_base": 14252811.0, "taker_buy_quote": 477001.95508 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.03316, "high": 0.0335, "low": 0.03273, "close": 0.03327, "volume": 21011906.0, "close_time": 1772207999999, "quote_volume": 695131.67946, "trades": 8104, "taker_buy_base": 9401412.0, "taker_buy_quote": 311142.45647 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.03329, "high": 0.03439, "low": 0.03301, "close": 0.03354, "volume": 34225231.0, "close_time": 1772222399999, "quote_volume": 1153210.16244, "trades": 11819, "taker_buy_base": 18847503.0, "taker_buy_quote": 634610.56597 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.03354, "high": 0.03392, "low": 0.03297, "close": 0.03379, "volume": 14977005.0, "close_time": 1772236799999, "quote_volume": 503388.17777, "trades": 5271, "taker_buy_base": 7637527.0, "taker_buy_quote": 256912.90603 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.03378, "high": 0.03447, "low": 0.03344, "close": 0.03428, "volume": 17174392.0, "close_time": 1772251199999, "quote_volume": 583646.34406, "trades": 6430, "taker_buy_base": 8299663.0, "taker_buy_quote": 282294.56061 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.03428, "high": 0.03458, "low": 0.03179, "close": 0.03222, "volume": 68786478.0, "close_time": 1772265599999, "quote_volume": 2278726.46445, "trades": 18297, "taker_buy_base": 29805836.0, "taker_buy_quote": 984299.67325 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.03221, "high": 0.03232, "low": 0.03115, "close": 0.03177, "volume": 22739430.0, "close_time": 1772279999999, "quote_volume": 720513.47199, "trades": 7034, "taker_buy_base": 11812240.0, "taker_buy_quote": 374414.35082 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.03177, "high": 0.03296, "low": 0.03165, "close": 0.03288, "volume": 23598802.0, "close_time": 1772294399999, "quote_volume": 762895.71968, "trades": 8046, "taker_buy_base": 11085919.0, "taker_buy_quote": 358763.06603 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.03285, "high": 0.03445, "low": 0.03251, "close": 0.03398, "volume": 21794271.0, "close_time": 1772308799999, "quote_volume": 724915.9115, "trades": 8286, "taker_buy_base": 10144562.0, "taker_buy_quote": 337259.29838 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.03397, "high": 0.03509, "low": 0.03382, "close": 0.03466, "volume": 24401071.0, "close_time": 1772323199999, "quote_volume": 840247.2759, "trades": 7983, "taker_buy_base": 10572913.0, "taker_buy_quote": 363701.10673 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.03466, "high": 0.0349, "low": 0.03379, "close": 0.03452, "volume": 20325926.0, "close_time": 1772337599999, "quote_volume": 700555.05509, "trades": 6339, "taker_buy_base": 9576400.0, "taker_buy_quote": 330171.14677 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.03453, "high": 0.03464, "low": 0.0338, "close": 0.03414, "volume": 16584261.0, "close_time": 1772351999999, "quote_volume": 566368.80938, "trades": 4596, "taker_buy_base": 8689779.0, "taker_buy_quote": 296827.96415 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.03416, "high": 0.03418, "low": 0.03338, "close": 0.03391, "volume": 13504503.0, "close_time": 1772366399999, "quote_volume": 456811.68632, "trades": 4160, "taker_buy_base": 7513184.0, "taker_buy_quote": 254260.48109 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.03391, "high": 0.0343, "low": 0.03346, "close": 0.03384, "volume": 8482553.0, "close_time": 1772380799999, "quote_volume": 287789.6645, "trades": 3827, "taker_buy_base": 4412332.0, "taker_buy_quote": 149689.76605 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.03385, "high": 0.03398, "low": 0.03291, "close": 0.03304, "volume": 24610831.0, "close_time": 1772395199999, "quote_volume": 821696.11582, "trades": 6580, "taker_buy_base": 7899918.0, "taker_buy_quote": 263632.1161 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.03303, "high": 0.03346, "low": 0.03256, "close": 0.03322, "volume": 16076053.0, "close_time": 1772409599999, "quote_volume": 530885.23306, "trades": 4981, "taker_buy_base": 6957949.0, "taker_buy_quote": 229720.86791 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.03322, "high": 0.03395, "low": 0.0331, "close": 0.03368, "volume": 10655001.0, "close_time": 1772423999999, "quote_volume": 357139.08039, "trades": 4240, "taker_buy_base": 5717036.0, "taker_buy_quote": 191790.68651 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.03369, "high": 0.03398, "low": 0.03303, "close": 0.0333, "volume": 10836428.0, "close_time": 1772438399999, "quote_volume": 363870.9974, "trades": 4045, "taker_buy_base": 5211164.0, "taker_buy_quote": 175023.55416 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0333, "high": 0.03373, "low": 0.0331, "close": 0.0336, "volume": 12219548.0, "close_time": 1772452799999, "quote_volume": 407769.31478, "trades": 4388, "taker_buy_base": 7155224.0, "taker_buy_quote": 238742.99497 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0336, "high": 0.03546, "low": 0.0334, "close": 0.03518, "volume": 35944225.0, "close_time": 1772467199999, "quote_volume": 1245565.28509, "trades": 12149, "taker_buy_base": 18227828.0, "taker_buy_quote": 632619.73236 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.03519, "high": 0.03544, "low": 0.03468, "close": 0.03509, "volume": 15490383.0, "close_time": 1772481599999, "quote_volume": 543492.7951, "trades": 6524, "taker_buy_base": 8018097.0, "taker_buy_quote": 281412.47844 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.03508, "high": 0.0353, "low": 0.03438, "close": 0.0345, "volume": 12096191.0, "close_time": 1772495999999, "quote_volume": 421621.95732, "trades": 3687, "taker_buy_base": 4728258.0, "taker_buy_quote": 164789.68079 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.03451, "high": 0.03522, "low": 0.03438, "close": 0.03522, "volume": 11157786.0, "close_time": 1772510399999, "quote_volume": 388477.3332, "trades": 4712, "taker_buy_base": 6344442.0, "taker_buy_quote": 220990.0635 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.03523, "high": 0.03655, "low": 0.03488, "close": 0.03642, "volume": 24695353.0, "close_time": 1772524799999, "quote_volume": 881317.27174, "trades": 7823, "taker_buy_base": 12021597.0, "taker_buy_quote": 428843.85334 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.03641, "high": 0.03706, "low": 0.03547, "close": 0.03686, "volume": 76246130.0, "close_time": 1772539199999, "quote_volume": 2765444.22912, "trades": 25317, "taker_buy_base": 35093813.0, "taker_buy_quote": 1272876.497 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.03686, "high": 0.0372, "low": 0.03522, "close": 0.03608, "volume": 32624053.0, "close_time": 1772553599999, "quote_volume": 1177023.06093, "trades": 15966, "taker_buy_base": 15418749.0, "taker_buy_quote": 556364.15278 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0361, "high": 0.03709, "low": 0.0358, "close": 0.03658, "volume": 20422855.0, "close_time": 1772567999999, "quote_volume": 743773.28944, "trades": 9397, "taker_buy_base": 9619834.0, "taker_buy_quote": 350607.453 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.03658, "high": 0.03713, "low": 0.03645, "close": 0.03658, "volume": 14347913.0, "close_time": 1772582399999, "quote_volume": 528007.62795, "trades": 4129, "taker_buy_base": 7248897.0, "taker_buy_quote": 266736.04158 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.03657, "high": 0.03735, "low": 0.03634, "close": 0.03671, "volume": 24800838.0, "close_time": 1772596799999, "quote_volume": 916211.25216, "trades": 7032, "taker_buy_base": 10818223.0, "taker_buy_quote": 399626.77327 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0367, "high": 0.03676, "low": 0.03561, "close": 0.03636, "volume": 17604351.0, "close_time": 1772611199999, "quote_volume": 635779.03128, "trades": 5045, "taker_buy_base": 9094238.0, "taker_buy_quote": 328322.61221 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.03635, "high": 0.03739, "low": 0.03617, "close": 0.03729, "volume": 26558246.0, "close_time": 1772625599999, "quote_volume": 980427.87492, "trades": 7141, "taker_buy_base": 15054107.0, "taker_buy_quote": 555924.8331 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.03729, "high": 0.03803, "low": 0.03637, "close": 0.03793, "volume": 35142451.0, "close_time": 1772639999999, "quote_volume": 1305355.67177, "trades": 9647, "taker_buy_base": 17600450.0, "taker_buy_quote": 654308.93956 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.03792, "high": 0.03827, "low": 0.03755, "close": 0.03777, "volume": 30720818.0, "close_time": 1772654399999, "quote_volume": 1164081.0185, "trades": 9999, "taker_buy_base": 17175874.0, "taker_buy_quote": 651211.88888 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.03777, "high": 0.03781, "low": 0.03689, "close": 0.03751, "volume": 10604682.0, "close_time": 1772668799999, "quote_volume": 395525.4493, "trades": 5389, "taker_buy_base": 4696065.0, "taker_buy_quote": 175128.84247 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.03752, "high": 0.03839, "low": 0.03723, "close": 0.03838, "volume": 18751513.0, "close_time": 1772683199999, "quote_volume": 710833.19525, "trades": 7475, "taker_buy_base": 9315539.0, "taker_buy_quote": 353334.05112 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.03839, "high": 0.03892, "low": 0.03804, "close": 0.03861, "volume": 35543713.0, "close_time": 1772697599999, "quote_volume": 1370504.81202, "trades": 11362, "taker_buy_base": 20517438.0, "taker_buy_quote": 791471.86218 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.03861, "high": 0.039, "low": 0.03817, "close": 0.03849, "volume": 29309005.0, "close_time": 1772711999999, "quote_volume": 1132919.42457, "trades": 8340, "taker_buy_base": 15512966.0, "taker_buy_quote": 599862.42244 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.03849, "high": 0.03878, "low": 0.03777, "close": 0.03803, "volume": 27413095.0, "close_time": 1772726399999, "quote_volume": 1045864.79497, "trades": 9670, "taker_buy_base": 12133718.0, "taker_buy_quote": 463336.89554 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.03803, "high": 0.03803, "low": 0.03734, "close": 0.03771, "volume": 15012552.0, "close_time": 1772740799999, "quote_volume": 564803.11898, "trades": 6369, "taker_buy_base": 6712579.0, "taker_buy_quote": 252666.87315 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0377, "high": 0.03812, "low": 0.03695, "close": 0.03711, "volume": 10015656.0, "close_time": 1772755199999, "quote_volume": 376104.89895, "trades": 4230, "taker_buy_base": 3343595.0, "taker_buy_quote": 125671.17402 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.03711, "high": 0.03777, "low": 0.03675, "close": 0.03738, "volume": 18672947.0, "close_time": 1772769599999, "quote_volume": 695482.7477, "trades": 5419, "taker_buy_base": 8402160.0, "taker_buy_quote": 313012.98914 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.03737, "high": 0.0378, "low": 0.03704, "close": 0.03776, "volume": 19846346.0, "close_time": 1772783999999, "quote_volume": 743427.14892, "trades": 14002, "taker_buy_base": 5609484.0, "taker_buy_quote": 210154.40002 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.03775, "high": 0.03782, "low": 0.03684, "close": 0.03688, "volume": 23143171.0, "close_time": 1772798399999, "quote_volume": 865348.90888, "trades": 13068, "taker_buy_base": 7139000.0, "taker_buy_quote": 266575.92193 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.03688, "high": 0.037, "low": 0.03563, "close": 0.03585, "volume": 28521924.0, "close_time": 1772812799999, "quote_volume": 1035657.6888, "trades": 10365, "taker_buy_base": 13566146.0, "taker_buy_quote": 492512.21224 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.03583, "high": 0.03634, "low": 0.03542, "close": 0.03631, "volume": 13989519.0, "close_time": 1772827199999, "quote_volume": 502836.9009, "trades": 5370, "taker_buy_base": 6121539.0, "taker_buy_quote": 220250.31805 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0363, "high": 0.03657, "low": 0.03602, "close": 0.0364, "volume": 5683490.0, "close_time": 1772841599999, "quote_volume": 206289.62762, "trades": 3062, "taker_buy_base": 2426780.0, "taker_buy_quote": 88069.95602 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.03641, "high": 0.03652, "low": 0.03565, "close": 0.03565, "volume": 7037863.0, "close_time": 1772855999999, "quote_volume": 254028.7203, "trades": 2180, "taker_buy_base": 3474062.0, "taker_buy_quote": 125624.70064 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.03565, "high": 0.03585, "low": 0.03546, "close": 0.03569, "volume": 6783529.0, "close_time": 1772870399999, "quote_volume": 241526.70824, "trades": 2672, "taker_buy_base": 3056376.0, "taker_buy_quote": 108888.48426 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.03569, "high": 0.0362, "low": 0.03547, "close": 0.03562, "volume": 13367615.0, "close_time": 1772884799999, "quote_volume": 479189.13948, "trades": 3809, "taker_buy_base": 5565974.0, "taker_buy_quote": 199518.13748 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.03562, "high": 0.03565, "low": 0.03367, "close": 0.03386, "volume": 41361362.0, "close_time": 1772899199999, "quote_volume": 1417732.44148, "trades": 9154, "taker_buy_base": 22976357.0, "taker_buy_quote": 786810.52207 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.03385, "high": 0.03432, "low": 0.03378, "close": 0.0339, "volume": 12664757.0, "close_time": 1772913599999, "quote_volume": 431406.27725, "trades": 3443, "taker_buy_base": 7325683.0, "taker_buy_quote": 249581.48919 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.03392, "high": 0.03452, "low": 0.03391, "close": 0.03451, "volume": 7312864.0, "close_time": 1772927999999, "quote_volume": 250637.72482, "trades": 4162, "taker_buy_base": 4239889.0, "taker_buy_quote": 145360.15044 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0345, "high": 0.03484, "low": 0.03425, "close": 0.03442, "volume": 9915279.0, "close_time": 1772942399999, "quote_volume": 342614.39326, "trades": 3629, "taker_buy_base": 5741844.0, "taker_buy_quote": 198353.17945 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.03442, "high": 0.03453, "low": 0.03379, "close": 0.03406, "volume": 13092806.0, "close_time": 1772956799999, "quote_volume": 445438.80252, "trades": 2672, "taker_buy_base": 8002320.0, "taker_buy_quote": 271942.11176 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.03408, "high": 0.03566, "low": 0.03397, "close": 0.03547, "volume": 13661598.0, "close_time": 1772971199999, "quote_volume": 479385.47171, "trades": 5466, "taker_buy_base": 7675803.0, "taker_buy_quote": 269305.45293 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.03548, "high": 0.03652, "low": 0.03538, "close": 0.03636, "volume": 30598364.0, "close_time": 1772985599999, "quote_volume": 1103022.88549, "trades": 14253, "taker_buy_base": 15954536.0, "taker_buy_quote": 575316.57101 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.03637, "high": 0.03746, "low": 0.03574, "close": 0.03652, "volume": 41062138.0, "close_time": 1772999999999, "quote_volume": 1506143.44702, "trades": 17798, "taker_buy_base": 16923538.0, "taker_buy_quote": 620632.86689 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.03652, "high": 0.03666, "low": 0.03571, "close": 0.0362, "volume": 13788699.0, "close_time": 1773014399999, "quote_volume": 498969.39291, "trades": 6441, "taker_buy_base": 6651904.0, "taker_buy_quote": 240680.7213 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.03621, "high": 0.03847, "low": 0.0362, "close": 0.03812, "volume": 60128035.0, "close_time": 1773028799999, "quote_volume": 2261562.27968, "trades": 15283, "taker_buy_base": 35980663.0, "taker_buy_quote": 1351329.09232 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.03812, "high": 0.03872, "low": 0.03753, "close": 0.0378, "volume": 43213752.0, "close_time": 1773043199999, "quote_volume": 1645288.86995, "trades": 13740, "taker_buy_base": 21984244.0, "taker_buy_quote": 837583.64928 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.03781, "high": 0.03781, "low": 0.03704, "close": 0.03738, "volume": 18444485.0, "close_time": 1773057599999, "quote_volume": 689705.88469, "trades": 7148, "taker_buy_base": 9140182.0, "taker_buy_quote": 342007.43752 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0374, "high": 0.03856, "low": 0.0374, "close": 0.03839, "volume": 22427830.0, "close_time": 1773071999999, "quote_volume": 855456.6847, "trades": 10047, "taker_buy_base": 11812997.0, "taker_buy_quote": 450938.62205 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.03839, "high": 0.03951, "low": 0.03812, "close": 0.03838, "volume": 31349241.0, "close_time": 1773086399999, "quote_volume": 1212285.47389, "trades": 9468, "taker_buy_base": 14763175.0, "taker_buy_quote": 571561.19356 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.03837, "high": 0.0388, "low": 0.03812, "close": 0.03855, "volume": 10531934.0, "close_time": 1773100799999, "quote_volume": 404605.37332, "trades": 3427, "taker_buy_base": 4993565.0, "taker_buy_quote": 191854.79694 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.03856, "high": 0.0405, "low": 0.03841, "close": 0.04002, "volume": 36814930.0, "close_time": 1773115199999, "quote_volume": 1457259.46637, "trades": 11158, "taker_buy_base": 19488080.0, "taker_buy_quote": 771237.89037 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04001, "high": 0.04114, "low": 0.03979, "close": 0.04076, "volume": 36888952.0, "close_time": 1773129599999, "quote_volume": 1493612.79363, "trades": 12419, "taker_buy_base": 20308198.0, "taker_buy_quote": 822538.17286 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.04076, "high": 0.04079, "low": 0.03959, "close": 0.03994, "volume": 25059636.0, "close_time": 1773143999999, "quote_volume": 1004363.7459, "trades": 10143, "taker_buy_base": 12851728.0, "taker_buy_quote": 515182.65535 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.03995, "high": 0.04002, "low": 0.0392, "close": 0.03995, "volume": 20183240.0, "close_time": 1773158399999, "quote_volume": 800212.86998, "trades": 7981, "taker_buy_base": 9943477.0, "taker_buy_quote": 394303.39971 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.03994, "high": 0.03998, "low": 0.03847, "close": 0.03848, "volume": 21358289.0, "close_time": 1773172799999, "quote_volume": 833587.63465, "trades": 8416, "taker_buy_base": 9756271.0, "taker_buy_quote": 380904.73205 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.03848, "high": 0.03859, "low": 0.03813, "close": 0.03826, "volume": 8921936.0, "close_time": 1773187199999, "quote_volume": 342107.51728, "trades": 3523, "taker_buy_base": 4817099.0, "taker_buy_quote": 184726.15472 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.03825, "high": 0.03904, "low": 0.03766, "close": 0.03774, "volume": 27241482.0, "close_time": 1773201599999, "quote_volume": 1042971.4475, "trades": 7598, "taker_buy_base": 13069685.0, "taker_buy_quote": 500868.19673 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.03775, "high": 0.03877, "low": 0.03771, "close": 0.03874, "volume": 13651610.0, "close_time": 1773215999999, "quote_volume": 523204.85074, "trades": 5476, "taker_buy_base": 7031300.0, "taker_buy_quote": 269570.05892 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.03873, "high": 0.03873, "low": 0.0382, "close": 0.03834, "volume": 10312480.0, "close_time": 1773230399999, "quote_volume": 396917.34503, "trades": 4370, "taker_buy_base": 4631361.0, "taker_buy_quote": 178325.75376 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.03834, "high": 0.03899, "low": 0.03819, "close": 0.03839, "volume": 18558223.0, "close_time": 1773244799999, "quote_volume": 715102.12434, "trades": 7631, "taker_buy_base": 10493416.0, "taker_buy_quote": 404188.83782 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0384, "high": 0.03861, "low": 0.0381, "close": 0.03826, "volume": 6847763.0, "close_time": 1773259199999, "quote_volume": 262927.30609, "trades": 3214, "taker_buy_base": 3442184.0, "taker_buy_quote": 132279.63266 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.03824, "high": 0.03872, "low": 0.03818, "close": 0.03848, "volume": 5863142.0, "close_time": 1773273599999, "quote_volume": 225717.04147, "trades": 3226, "taker_buy_base": 2654575.0, "taker_buy_quote": 102257.77729 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.03849, "high": 0.03856, "low": 0.03789, "close": 0.03807, "volume": 9286857.0, "close_time": 1773287999999, "quote_volume": 354828.44211, "trades": 3433, "taker_buy_base": 4959797.0, "taker_buy_quote": 189559.63465 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.03807, "high": 0.03819, "low": 0.03776, "close": 0.03794, "volume": 5333434.0, "close_time": 1773302399999, "quote_volume": 202217.01895, "trades": 1941, "taker_buy_base": 2652178.0, "taker_buy_quote": 100528.56966 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.03795, "high": 0.03827, "low": 0.03778, "close": 0.03785, "volume": 7162487.0, "close_time": 1773316799999, "quote_volume": 272209.25752, "trades": 2900, "taker_buy_base": 2843583.0, "taker_buy_quote": 108051.60648 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.03786, "high": 0.03786, "low": 0.03697, "close": 0.03711, "volume": 16564885.0, "close_time": 1773331199999, "quote_volume": 618994.30965, "trades": 5451, "taker_buy_base": 7575456.0, "taker_buy_quote": 283143.14938 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0371, "high": 0.03749, "low": 0.03685, "close": 0.03732, "volume": 8013939.0, "close_time": 1773345599999, "quote_volume": 297552.34221, "trades": 3962, "taker_buy_base": 4014340.0, "taker_buy_quote": 149158.71895 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.03733, "high": 0.0375, "low": 0.03707, "close": 0.03728, "volume": 5113510.0, "close_time": 1773359999999, "quote_volume": 190780.70991, "trades": 2680, "taker_buy_base": 2609942.0, "taker_buy_quote": 97382.90511 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.03728, "high": 0.03789, "low": 0.03722, "close": 0.03778, "volume": 14322412.0, "close_time": 1773374399999, "quote_volume": 537986.50937, "trades": 5299, "taker_buy_base": 6671486.0, "taker_buy_quote": 250549.12615 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.03778, "high": 0.03871, "low": 0.03772, "close": 0.03829, "volume": 14672280.0, "close_time": 1773388799999, "quote_volume": 560300.66427, "trades": 5444, "taker_buy_base": 9242205.0, "taker_buy_quote": 352923.23526 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.03828, "high": 0.03859, "low": 0.03757, "close": 0.03768, "volume": 21088637.0, "close_time": 1773403199999, "quote_volume": 800451.38408, "trades": 7628, "taker_buy_base": 9118464.0, "taker_buy_quote": 346135.37247 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0377, "high": 0.03848, "low": 0.03765, "close": 0.03802, "volume": 15892826.0, "close_time": 1773417599999, "quote_volume": 605927.50516, "trades": 6833, "taker_buy_base": 8041998.0, "taker_buy_quote": 306767.81222 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.03802, "high": 0.03849, "low": 0.03768, "close": 0.03798, "volume": 9250254.0, "close_time": 1773431999999, "quote_volume": 351906.7423, "trades": 4893, "taker_buy_base": 3595036.0, "taker_buy_quote": 136840.05825 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.03799, "high": 0.03844, "low": 0.03781, "close": 0.03802, "volume": 12351381.0, "close_time": 1773446399999, "quote_volume": 471126.39779, "trades": 5788, "taker_buy_base": 4713370.0, "taker_buy_quote": 179876.54356 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.03801, "high": 0.03813, "low": 0.03741, "close": 0.03785, "volume": 14494403.0, "close_time": 1773460799999, "quote_volume": 546967.4627, "trades": 6306, "taker_buy_base": 4856343.0, "taker_buy_quote": 183571.60293 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.03784, "high": 0.0379, "low": 0.03731, "close": 0.0377, "volume": 8711023.0, "close_time": 1773475199999, "quote_volume": 327770.83414, "trades": 3200, "taker_buy_base": 3487637.0, "taker_buy_quote": 131337.4023 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.03769, "high": 0.03834, "low": 0.03769, "close": 0.03809, "volume": 9939495.0, "close_time": 1773489599999, "quote_volume": 378631.50667, "trades": 3986, "taker_buy_base": 5004098.0, "taker_buy_quote": 190690.84806 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.03808, "high": 0.03814, "low": 0.0377, "close": 0.03787, "volume": 6282029.0, "close_time": 1773503999999, "quote_volume": 237950.82905, "trades": 2362, "taker_buy_base": 3644910.0, "taker_buy_quote": 138081.14203 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.03786, "high": 0.0385, "low": 0.03785, "close": 0.03829, "volume": 12596809.0, "close_time": 1773518399999, "quote_volume": 482060.35196, "trades": 5283, "taker_buy_base": 6882638.0, "taker_buy_quote": 263436.64148 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0383, "high": 0.03859, "low": 0.03809, "close": 0.03832, "volume": 5949923.0, "close_time": 1773532799999, "quote_volume": 228290.81467, "trades": 2555, "taker_buy_base": 3254352.0, "taker_buy_quote": 124925.47713 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0383, "high": 0.03843, "low": 0.03786, "close": 0.03794, "volume": 4700416.0, "close_time": 1773547199999, "quote_volume": 179216.93291, "trades": 1933, "taker_buy_base": 1955917.0, "taker_buy_quote": 74570.89783 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.03793, "high": 0.03834, "low": 0.03789, "close": 0.03827, "volume": 8943827.0, "close_time": 1773561599999, "quote_volume": 340841.55355, "trades": 4115, "taker_buy_base": 4859429.0, "taker_buy_quote": 185243.1197 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.03828, "high": 0.03839, "low": 0.03794, "close": 0.03802, "volume": 6414356.0, "close_time": 1773575999999, "quote_volume": 244466.20399, "trades": 2937, "taker_buy_base": 2626571.0, "taker_buy_quote": 100098.37687 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.03802, "high": 0.03811, "low": 0.03755, "close": 0.03762, "volume": 11758061.0, "close_time": 1773590399999, "quote_volume": 444189.99162, "trades": 5716, "taker_buy_base": 5448776.0, "taker_buy_quote": 205836.11171 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.03761, "high": 0.03793, "low": 0.03751, "close": 0.03782, "volume": 5507114.0, "close_time": 1773604799999, "quote_volume": 207746.43988, "trades": 4167, "taker_buy_base": 3204558.0, "taker_buy_quote": 120863.55948 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0378, "high": 0.03817, "low": 0.03751, "close": 0.03778, "volume": 10564105.0, "close_time": 1773619199999, "quote_volume": 400559.38152, "trades": 5380, "taker_buy_base": 4007336.0, "taker_buy_quote": 151845.73318 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.03777, "high": 0.03949, "low": 0.03773, "close": 0.03885, "volume": 23512286.0, "close_time": 1773633599999, "quote_volume": 910903.51963, "trades": 7154, "taker_buy_base": 11680927.0, "taker_buy_quote": 452976.17453 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.03886, "high": 0.03971, "low": 0.0388, "close": 0.03942, "volume": 16803790.0, "close_time": 1773647999999, "quote_volume": 660318.41549, "trades": 6501, "taker_buy_base": 8566807.0, "taker_buy_quote": 336675.03195 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.03944, "high": 0.04037, "low": 0.0392, "close": 0.03926, "volume": 18860727.0, "close_time": 1773662399999, "quote_volume": 747398.02572, "trades": 7111, "taker_buy_base": 11065361.0, "taker_buy_quote": 438704.86829 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.03925, "high": 0.0397, "low": 0.03892, "close": 0.03916, "volume": 15504185.0, "close_time": 1773676799999, "quote_volume": 609119.40303, "trades": 6057, "taker_buy_base": 7270621.0, "taker_buy_quote": 285709.03596 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.03917, "high": 0.03975, "low": 0.03916, "close": 0.03948, "volume": 6036281.0, "close_time": 1773691199999, "quote_volume": 238552.3109, "trades": 3129, "taker_buy_base": 3239153.0, "taker_buy_quote": 128035.66213 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.03947, "high": 0.04002, "low": 0.03934, "close": 0.03988, "volume": 7609624.0, "close_time": 1773705599999, "quote_volume": 302249.29691, "trades": 3239, "taker_buy_base": 3745261.0, "taker_buy_quote": 148685.7833 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.03989, "high": 0.03997, "low": 0.03939, "close": 0.03954, "volume": 17073002.0, "close_time": 1773719999999, "quote_volume": 677074.96648, "trades": 6582, "taker_buy_base": 8179736.0, "taker_buy_quote": 324185.90536 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.03954, "high": 0.03969, "low": 0.03886, "close": 0.03914, "volume": 17411021.0, "close_time": 1773734399999, "quote_volume": 680882.5926, "trades": 6162, "taker_buy_base": 8730134.0, "taker_buy_quote": 341368.05055 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.03914, "high": 0.03966, "low": 0.039, "close": 0.03939, "volume": 9675502.0, "close_time": 1773748799999, "quote_volume": 380482.58077, "trades": 4127, "taker_buy_base": 4107917.0, "taker_buy_quote": 161641.57341 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.03938, "high": 0.03941, "low": 0.03848, "close": 0.03893, "volume": 16859123.0, "close_time": 1773763199999, "quote_volume": 654392.53352, "trades": 5729, "taker_buy_base": 7696521.0, "taker_buy_quote": 298273.7334 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.03892, "high": 0.03917, "low": 0.03881, "close": 0.03885, "volume": 6007316.0, "close_time": 1773777599999, "quote_volume": 234126.66212, "trades": 2375, "taker_buy_base": 2816196.0, "taker_buy_quote": 109680.4832 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.03885, "high": 0.03918, "low": 0.0388, "close": 0.03883, "volume": 3561820.0, "close_time": 1773791999999, "quote_volume": 138957.51246, "trades": 1671, "taker_buy_base": 1557038.0, "taker_buy_quote": 60750.53376 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.03883, "high": 0.03914, "low": 0.0387, "close": 0.03895, "volume": 11028654.0, "close_time": 1773806399999, "quote_volume": 429509.91128, "trades": 4300, "taker_buy_base": 6998666.0, "taker_buy_quote": 272446.88856 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.03896, "high": 0.03906, "low": 0.03853, "close": 0.03873, "volume": 5975171.0, "close_time": 1773820799999, "quote_volume": 231674.44489, "trades": 1687, "taker_buy_base": 2490215.0, "taker_buy_quote": 96671.1586 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.03873, "high": 0.03881, "low": 0.03754, "close": 0.03773, "volume": 22393771.0, "close_time": 1773835199999, "quote_volume": 854422.90743, "trades": 5875, "taker_buy_base": 7977025.0, "taker_buy_quote": 304716.34737 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.03772, "high": 0.03782, "low": 0.03647, "close": 0.0369, "volume": 26038819.0, "close_time": 1773849599999, "quote_volume": 966201.85834, "trades": 7998, "taker_buy_base": 13200124.0, "taker_buy_quote": 489760.96167 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.03689, "high": 0.03695, "low": 0.03576, "close": 0.036, "volume": 15377338.0, "close_time": 1773863999999, "quote_volume": 559714.79478, "trades": 5715, "taker_buy_base": 6646360.0, "taker_buy_quote": 242254.98199 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.03599, "high": 0.03646, "low": 0.03556, "close": 0.03636, "volume": 10997842.0, "close_time": 1773878399999, "quote_volume": 396242.84419, "trades": 3639, "taker_buy_base": 6260724.0, "taker_buy_quote": 225565.49687 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.03637, "high": 0.03658, "low": 0.03607, "close": 0.03644, "volume": 10624192.0, "close_time": 1773892799999, "quote_volume": 386009.02906, "trades": 3525, "taker_buy_base": 5340805.0, "taker_buy_quote": 194042.02544 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.03643, "high": 0.03667, "low": 0.03531, "close": 0.03545, "volume": 15596926.0, "close_time": 1773907199999, "quote_volume": 558085.0783, "trades": 5989, "taker_buy_base": 9206111.0, "taker_buy_quote": 329355.98447 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.03544, "high": 0.03591, "low": 0.03533, "close": 0.03562, "volume": 11208278.0, "close_time": 1773921599999, "quote_volume": 398933.28561, "trades": 3621, "taker_buy_base": 6304529.0, "taker_buy_quote": 224270.57146 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.03562, "high": 0.03571, "low": 0.03492, "close": 0.03532, "volume": 19988878.0, "close_time": 1773935999999, "quote_volume": 704886.02406, "trades": 5825, "taker_buy_base": 8697107.0, "taker_buy_quote": 306695.95541 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0353, "high": 0.03595, "low": 0.03526, "close": 0.03569, "volume": 8406068.0, "close_time": 1773950399999, "quote_volume": 299390.02971, "trades": 3554, "taker_buy_base": 4129412.0, "taker_buy_quote": 147045.25442 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.03569, "high": 0.03608, "low": 0.03569, "close": 0.03596, "volume": 5940608.0, "close_time": 1773964799999, "quote_volume": 213477.93223, "trades": 2189, "taker_buy_base": 2504347.0, "taker_buy_quote": 89929.0432 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.03597, "high": 0.03633, "low": 0.03589, "close": 0.03605, "volume": 6485403.0, "close_time": 1773979199999, "quote_volume": 234541.55627, "trades": 2518, "taker_buy_base": 3233745.0, "taker_buy_quote": 116981.18419 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.03604, "high": 0.03609, "low": 0.0355, "close": 0.03578, "volume": 6173349.0, "close_time": 1773993599999, "quote_volume": 221086.44502, "trades": 2329, "taker_buy_base": 2884238.0, "taker_buy_quote": 103243.80469 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.03576, "high": 0.03615, "low": 0.03569, "close": 0.03607, "volume": 6254734.0, "close_time": 1774007999999, "quote_volume": 224459.83566, "trades": 2147, "taker_buy_base": 3321189.0, "taker_buy_quote": 119287.44107 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.03607, "high": 0.03612, "low": 0.03547, "close": 0.03575, "volume": 7246851.0, "close_time": 1774022399999, "quote_volume": 259223.08448, "trades": 2781, "taker_buy_base": 3057602.0, "taker_buy_quote": 109492.51484 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.03576, "high": 0.03606, "low": 0.03563, "close": 0.03598, "volume": 6030127.0, "close_time": 1774036799999, "quote_volume": 216195.11041, "trades": 3323, "taker_buy_base": 2848294.0, "taker_buy_quote": 102147.31613 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.03597, "high": 0.03636, "low": 0.0356, "close": 0.03603, "volume": 4592462.0, "close_time": 1774051199999, "quote_volume": 165511.74838, "trades": 1825, "taker_buy_base": 2003563.0, "taker_buy_quote": 72228.66846 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.03604, "high": 0.03622, "low": 0.03595, "close": 0.03617, "volume": 4426590.0, "close_time": 1774065599999, "quote_volume": 159805.76095, "trades": 1573, "taker_buy_base": 2320926.0, "taker_buy_quote": 83805.7248 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.03617, "high": 0.03662, "low": 0.03617, "close": 0.03639, "volume": 6365287.0, "close_time": 1774079999999, "quote_volume": 231985.80368, "trades": 1870, "taker_buy_base": 3326784.0, "taker_buy_quote": 121238.23183 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.03639, "high": 0.03664, "low": 0.03611, "close": 0.03622, "volume": 5037037.0, "close_time": 1774094399999, "quote_volume": 182824.77545, "trades": 2058, "taker_buy_base": 2676030.0, "taker_buy_quote": 97156.58079 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.03623, "high": 0.03649, "low": 0.03602, "close": 0.03649, "volume": 2768502.0, "close_time": 1774108799999, "quote_volume": 100237.80696, "trades": 1238, "taker_buy_base": 1295143.0, "taker_buy_quote": 46953.16419 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.03647, "high": 0.03648, "low": 0.03602, "close": 0.03603, "volume": 4452786.0, "close_time": 1774123199999, "quote_volume": 161043.17508, "trades": 2154, "taker_buy_base": 1918368.0, "taker_buy_quote": 69395.23706 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.03603, "high": 0.03614, "low": 0.03478, "close": 0.03503, "volume": 12351048.0, "close_time": 1774137599999, "quote_volume": 437892.84754, "trades": 5428, "taker_buy_base": 5347654.0, "taker_buy_quote": 189465.49629 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.03502, "high": 0.03568, "low": 0.03437, "close": 0.03537, "volume": 11906817.0, "close_time": 1774151999999, "quote_volume": 417136.64441, "trades": 5720, "taker_buy_base": 5358303.0, "taker_buy_quote": 187981.60772 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.03537, "high": 0.03558, "low": 0.03504, "close": 0.03504, "volume": 3692168.0, "close_time": 1774166399999, "quote_volume": 130499.16424, "trades": 1769, "taker_buy_base": 1429035.0, "taker_buy_quote": 50544.45675 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.03504, "high": 0.03521, "low": 0.03459, "close": 0.03465, "volume": 9806461.0, "close_time": 1774180799999, "quote_volume": 342342.12284, "trades": 4077, "taker_buy_base": 4868172.0, "taker_buy_quote": 169904.46998 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.03468, "high": 0.03507, "low": 0.03465, "close": 0.03502, "volume": 5626914.0, "close_time": 1774195199999, "quote_volume": 196612.21961, "trades": 2283, "taker_buy_base": 3698564.0, "taker_buy_quote": 129234.42181 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.03503, "high": 0.03531, "low": 0.03477, "close": 0.03487, "volume": 6433688.0, "close_time": 1774209599999, "quote_volume": 225303.79332, "trades": 2796, "taker_buy_base": 3140684.0, "taker_buy_quote": 109946.22433 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.03488, "high": 0.035, "low": 0.03415, "close": 0.03471, "volume": 8961286.0, "close_time": 1774223999999, "quote_volume": 310176.2064, "trades": 2706, "taker_buy_base": 4396123.0, "taker_buy_quote": 152169.62608 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.03474, "high": 0.03522, "low": 0.03461, "close": 0.0351, "volume": 4728002.0, "close_time": 1774238399999, "quote_volume": 165078.61677, "trades": 1098, "taker_buy_base": 2338869.0, "taker_buy_quote": 81719.73394 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.03511, "high": 0.03526, "low": 0.03432, "close": 0.03457, "volume": 16652085.0, "close_time": 1774252799999, "quote_volume": 577747.63015, "trades": 2440, "taker_buy_base": 10633071.0, "taker_buy_quote": 368576.10167 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0346, "high": 0.03589, "low": 0.03402, "close": 0.03549, "volume": 22879922.0, "close_time": 1774267199999, "quote_volume": 803290.83724, "trades": 6715, "taker_buy_base": 11874893.0, "taker_buy_quote": 417798.55494 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.03549, "high": 0.03602, "low": 0.03514, "close": 0.03514, "volume": 13864411.0, "close_time": 1774281599999, "quote_volume": 494822.57364, "trades": 3488, "taker_buy_base": 7000585.0, "taker_buy_quote": 249842.88103 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.03523, "high": 0.03589, "low": 0.03511, "close": 0.03554, "volume": 6843225.0, "close_time": 1774295999999, "quote_volume": 243032.93381, "trades": 1427, "taker_buy_base": 3649893.0, "taker_buy_quote": 129646.01201 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.03555, "high": 0.03591, "low": 0.03548, "close": 0.03587, "volume": 5577929.0, "close_time": 1774310399999, "quote_volume": 199473.95025, "trades": 1933, "taker_buy_base": 2738217.0, "taker_buy_quote": 97914.73524 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.03587, "high": 0.03593, "low": 0.03545, "close": 0.0357, "volume": 3878052.0, "close_time": 1774324799999, "quote_volume": 138449.06445, "trades": 1774, "taker_buy_base": 1692297.0, "taker_buy_quote": 60409.03821 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.03571, "high": 0.03599, "low": 0.0355, "close": 0.03593, "volume": 6905627.0, "close_time": 1774339199999, "quote_volume": 246971.70832, "trades": 2297, "taker_buy_base": 3273653.0, "taker_buy_quote": 117092.11059 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.03593, "high": 0.03634, "low": 0.03588, "close": 0.03613, "volume": 13167821.0, "close_time": 1774353599999, "quote_volume": 475192.80565, "trades": 5516, "taker_buy_base": 7456958.0, "taker_buy_quote": 269160.53269 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.03613, "high": 0.03626, "low": 0.03544, "close": 0.03576, "volume": 12379057.0, "close_time": 1774367999999, "quote_volume": 444108.26522, "trades": 4779, "taker_buy_base": 5238177.0, "taker_buy_quote": 188038.50399 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.03575, "high": 0.03593, "low": 0.03555, "close": 0.03568, "volume": 4369049.0, "close_time": 1774382399999, "quote_volume": 155973.62863, "trades": 1866, "taker_buy_base": 2406026.0, "taker_buy_quote": 85900.26171 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.03568, "high": 0.0361, "low": 0.03568, "close": 0.03596, "volume": 4231345.0, "close_time": 1774396799999, "quote_volume": 152138.92585, "trades": 1673, "taker_buy_base": 1978765.0, "taker_buy_quote": 71143.10611 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.03597, "high": 0.03625, "low": 0.03589, "close": 0.03619, "volume": 4094044.0, "close_time": 1774411199999, "quote_volume": 147884.0096, "trades": 1247, "taker_buy_base": 2058400.0, "taker_buy_quote": 74346.39434 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.03621, "high": 0.0363, "low": 0.0359, "close": 0.03595, "volume": 6518937.0, "close_time": 1774425599999, "quote_volume": 235372.63036, "trades": 2013, "taker_buy_base": 2860261.0, "taker_buy_quote": 103362.98713 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.03594, "high": 0.03641, "low": 0.03589, "close": 0.03617, "volume": 6558518.0, "close_time": 1774439999999, "quote_volume": 236926.94212, "trades": 3024, "taker_buy_base": 3347016.0, "taker_buy_quote": 120992.97478 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.03618, "high": 0.03625, "low": 0.03561, "close": 0.03582, "volume": 9296923.0, "close_time": 1774454399999, "quote_volume": 333944.47947, "trades": 3094, "taker_buy_base": 3066419.0, "taker_buy_quote": 110190.28412 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.03581, "high": 0.03621, "low": 0.03579, "close": 0.03582, "volume": 5829217.0, "close_time": 1774468799999, "quote_volume": 209882.06101, "trades": 2191, "taker_buy_base": 3644213.0, "taker_buy_quote": 131232.70845 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.03583, "high": 0.03622, "low": 0.03566, "close": 0.036, "volume": 7563168.0, "close_time": 1774483199999, "quote_volume": 271212.82409, "trades": 3453, "taker_buy_base": 2253180.0, "taker_buy_quote": 80939.794 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.03601, "high": 0.03622, "low": 0.03572, "close": 0.03578, "volume": 6778715.0, "close_time": 1774497599999, "quote_volume": 243933.11733, "trades": 1901, "taker_buy_base": 2152156.0, "taker_buy_quote": 77468.63339 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.03578, "high": 0.03581, "low": 0.03532, "close": 0.03542, "volume": 8108762.0, "close_time": 1774511999999, "quote_volume": 288175.12956, "trades": 2438, "taker_buy_base": 2817179.0, "taker_buy_quote": 100134.69685 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.03541, "high": 0.03556, "low": 0.03462, "close": 0.03468, "volume": 16550845.0, "close_time": 1774526399999, "quote_volume": 579462.85919, "trades": 4899, "taker_buy_base": 5590912.0, "taker_buy_quote": 196026.76151 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.03466, "high": 0.03505, "low": 0.03458, "close": 0.03475, "volume": 7667651.0, "close_time": 1774540799999, "quote_volume": 266923.00454, "trades": 2643, "taker_buy_base": 3714776.0, "taker_buy_quote": 129292.88258 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.03476, "high": 0.03501, "low": 0.03463, "close": 0.03476, "volume": 5437441.0, "close_time": 1774555199999, "quote_volume": 189295.80359, "trades": 2074, "taker_buy_base": 2820290.0, "taker_buy_quote": 98183.96802 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.03475, "high": 0.03547, "low": 0.03469, "close": 0.03527, "volume": 7393289.0, "close_time": 1774569599999, "quote_volume": 260351.24858, "trades": 3082, "taker_buy_base": 3206613.0, "taker_buy_quote": 112886.84295 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.03528, "high": 0.03558, "low": 0.03511, "close": 0.03535, "volume": 4440176.0, "close_time": 1774583999999, "quote_volume": 157185.16277, "trades": 1504, "taker_buy_base": 2500833.0, "taker_buy_quote": 88542.89527 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.03534, "high": 0.03621, "low": 0.03513, "close": 0.03621, "volume": 19997705.0, "close_time": 1774598399999, "quote_volume": 716316.54478, "trades": 6102, "taker_buy_base": 10480051.0, "taker_buy_quote": 375259.55804 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.03618, "high": 0.03639, "low": 0.03452, "close": 0.0349, "volume": 35492612.0, "close_time": 1774612799999, "quote_volume": 1256212.58255, "trades": 12275, "taker_buy_base": 16318412.0, "taker_buy_quote": 579084.99216 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.03493, "high": 0.03495, "low": 0.03427, "close": 0.03457, "volume": 18030816.0, "close_time": 1774627199999, "quote_volume": 622945.10798, "trades": 5753, "taker_buy_base": 9307385.0, "taker_buy_quote": 321378.03416 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.03456, "high": 0.03555, "low": 0.03443, "close": 0.03537, "volume": 15402404.0, "close_time": 1774641599999, "quote_volume": 538408.41578, "trades": 5291, "taker_buy_base": 9011287.0, "taker_buy_quote": 315153.59807 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.03538, "high": 0.03577, "low": 0.03525, "close": 0.03563, "volume": 9451212.0, "close_time": 1774655999999, "quote_volume": 335774.31016, "trades": 3288, "taker_buy_base": 4980076.0, "taker_buy_quote": 176937.90946 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.03564, "high": 0.03626, "low": 0.03534, "close": 0.03625, "volume": 9940320.0, "close_time": 1774670399999, "quote_volume": 355681.20051, "trades": 3640, "taker_buy_base": 5007079.0, "taker_buy_quote": 179220.18644 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.03625, "high": 0.03675, "low": 0.03565, "close": 0.03673, "volume": 21485076.0, "close_time": 1774684799999, "quote_volume": 777545.45161, "trades": 7521, "taker_buy_base": 12625636.0, "taker_buy_quote": 456990.08082 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.03672, "high": 0.03759, "low": 0.03672, "close": 0.03738, "volume": 24271688.0, "close_time": 1774699199999, "quote_volume": 901711.9169, "trades": 8269, "taker_buy_base": 11964644.0, "taker_buy_quote": 444560.95277 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0374, "high": 0.04056, "low": 0.03737, "close": 0.03997, "volume": 106840203.0, "close_time": 1774713599999, "quote_volume": 4170236.99757, "trades": 38078, "taker_buy_base": 58071086.0, "taker_buy_quote": 2262809.7913 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.03999, "high": 0.04101, "low": 0.03923, "close": 0.04078, "volume": 64970338.0, "close_time": 1774727999999, "quote_volume": 2615346.37215, "trades": 25836, "taker_buy_base": 32143642.0, "taker_buy_quote": 1295979.77773 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.04079, "high": 0.04198, "low": 0.04006, "close": 0.04027, "volume": 49176163.0, "close_time": 1774742399999, "quote_volume": 2026436.88311, "trades": 19714, "taker_buy_base": 23470844.0, "taker_buy_quote": 967721.44203 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.04028, "high": 0.04113, "low": 0.03961, "close": 0.04038, "volume": 39394088.0, "close_time": 1774756799999, "quote_volume": 1585884.79707, "trades": 14638, "taker_buy_base": 19500677.0, "taker_buy_quote": 785657.47492 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.04038, "high": 0.04125, "low": 0.03994, "close": 0.04024, "volume": 30199281.0, "close_time": 1774771199999, "quote_volume": 1224726.04292, "trades": 11698, "taker_buy_base": 13555481.0, "taker_buy_quote": 549695.67366 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.04023, "high": 0.04086, "low": 0.03866, "close": 0.03917, "volume": 34286652.0, "close_time": 1774785599999, "quote_volume": 1363778.48751, "trades": 12818, "taker_buy_base": 15712453.0, "taker_buy_quote": 625542.72728 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.03919, "high": 0.03998, "low": 0.0386, "close": 0.03983, "volume": 30907497.0, "close_time": 1774799999999, "quote_volume": 1212545.84649, "trades": 9442, "taker_buy_base": 14346031.0, "taker_buy_quote": 562651.60294 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.03982, "high": 0.03993, "low": 0.03893, "close": 0.03957, "volume": 17346507.0, "close_time": 1774814399999, "quote_volume": 682962.55261, "trades": 8294, "taker_buy_base": 8333642.0, "taker_buy_quote": 327865.9898 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.03957, "high": 0.04025, "low": 0.039, "close": 0.04014, "volume": 20163286.0, "close_time": 1774828799999, "quote_volume": 801269.02437, "trades": 8733, "taker_buy_base": 8692795.0, "taker_buy_quote": 345788.85176 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.04015, "high": 0.04159, "low": 0.04012, "close": 0.04097, "volume": 39899614.0, "close_time": 1774843199999, "quote_volume": 1630141.51608, "trades": 16279, "taker_buy_base": 20344389.0, "taker_buy_quote": 831326.30207 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.04096, "high": 0.0445, "low": 0.04088, "close": 0.04383, "volume": 77458490.0, "close_time": 1774857599999, "quote_volume": 3328882.83233, "trades": 28794, "taker_buy_base": 40838419.0, "taker_buy_quote": 1757114.99536 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.04383, "high": 0.0449, "low": 0.04246, "close": 0.04378, "volume": 66547706.0, "close_time": 1774871999999, "quote_volume": 2906895.95887, "trades": 26819, "taker_buy_base": 33700453.0, "taker_buy_quote": 1474039.32097 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.04379, "high": 0.04394, "low": 0.04255, "close": 0.0429, "volume": 38127987.0, "close_time": 1774886399999, "quote_volume": 1643729.6403, "trades": 17023, "taker_buy_base": 17643196.0, "taker_buy_quote": 760823.37766 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.04291, "high": 0.04367, "low": 0.04245, "close": 0.04283, "volume": 21902906.0, "close_time": 1774900799999, "quote_volume": 941607.00508, "trades": 10351, "taker_buy_base": 11909215.0, "taker_buy_quote": 512357.21012 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.04284, "high": 0.04369, "low": 0.0421, "close": 0.04269, "volume": 16755935.0, "close_time": 1774915199999, "quote_volume": 717433.07592, "trades": 6846, "taker_buy_base": 8022726.0, "taker_buy_quote": 343820.36406 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.04268, "high": 0.04417, "low": 0.04215, "close": 0.04316, "volume": 35553357.0, "close_time": 1774929599999, "quote_volume": 1536008.36826, "trades": 16568, "taker_buy_base": 18953545.0, "taker_buy_quote": 819096.11116 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.04317, "high": 0.04396, "low": 0.0428, "close": 0.04357, "volume": 20745366.0, "close_time": 1774943999999, "quote_volume": 898892.03144, "trades": 10107, "taker_buy_base": 11669578.0, "taker_buy_quote": 505587.575 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.04356, "high": 0.04395, "low": 0.04238, "close": 0.04278, "volume": 26787337.0, "close_time": 1774958399999, "quote_volume": 1150612.60693, "trades": 12449, "taker_buy_base": 13779743.0, "taker_buy_quote": 591916.4197 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.04279, "high": 0.04318, "low": 0.04227, "close": 0.04242, "volume": 13793698.0, "close_time": 1774972799999, "quote_volume": 587800.58009, "trades": 8204, "taker_buy_base": 7114318.0, "taker_buy_quote": 303142.90851 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.04242, "high": 0.04352, "low": 0.04154, "close": 0.04188, "volume": 32505949.0, "close_time": 1774987199999, "quote_volume": 1382002.47303, "trades": 14047, "taker_buy_base": 15184916.0, "taker_buy_quote": 644731.87431 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.04188, "high": 0.04236, "low": 0.04178, "close": 0.0423, "volume": 8267739.0, "close_time": 1775001599999, "quote_volume": 347660.40998, "trades": 5082, "taker_buy_base": 3702161.0, "taker_buy_quote": 155710.12911 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0423, "high": 0.04246, "low": 0.0409, "close": 0.0413, "volume": 17993022.0, "close_time": 1775015999999, "quote_volume": 745247.91551, "trades": 7627, "taker_buy_base": 6857324.0, "taker_buy_quote": 284324.32537 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0413, "high": 0.04284, "low": 0.04128, "close": 0.04207, "volume": 19714507.0, "close_time": 1775030399999, "quote_volume": 833154.16722, "trades": 10153, "taker_buy_base": 12308970.0, "taker_buy_quote": 520494.41655 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.04208, "high": 0.04229, "low": 0.04142, "close": 0.04172, "volume": 12231380.0, "close_time": 1775044799999, "quote_volume": 511130.76407, "trades": 5324, "taker_buy_base": 6089114.0, "taker_buy_quote": 254416.19666 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.04172, "high": 0.04193, "low": 0.04111, "close": 0.0414, "volume": 15569094.0, "close_time": 1775059199999, "quote_volume": 644611.62029, "trades": 7239, "taker_buy_base": 7422587.0, "taker_buy_quote": 307285.1893 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0414, "high": 0.04222, "low": 0.04126, "close": 0.04166, "volume": 10898009.0, "close_time": 1775073599999, "quote_volume": 454698.86307, "trades": 5103, "taker_buy_base": 5407103.0, "taker_buy_quote": 225597.17137 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.04167, "high": 0.042, "low": 0.0409, "close": 0.04117, "volume": 7466920.0, "close_time": 1775087999999, "quote_volume": 309101.58967, "trades": 3585, "taker_buy_base": 3214894.0, "taker_buy_quote": 133262.04696 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.04117, "high": 0.0418, "low": 0.04, "close": 0.04021, "volume": 32261448.0, "close_time": 1775102399999, "quote_volume": 1311605.53715, "trades": 10799, "taker_buy_base": 14216031.0, "taker_buy_quote": 578171.7556 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.04021, "high": 0.04057, "low": 0.03956, "close": 0.04024, "volume": 12342007.0, "close_time": 1775116799999, "quote_volume": 494891.32861, "trades": 5097, "taker_buy_base": 6251217.0, "taker_buy_quote": 250777.79899 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.04022, "high": 0.04045, "low": 0.03988, "close": 0.04016, "volume": 11172635.0, "close_time": 1775131199999, "quote_volume": 448206.94043, "trades": 4702, "taker_buy_base": 5333855.0, "taker_buy_quote": 214038.15859 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.04015, "high": 0.04015, "low": 0.03895, "close": 0.0395, "volume": 27687333.0, "close_time": 1775145599999, "quote_volume": 1089802.59783, "trades": 9019, "taker_buy_base": 13765100.0, "taker_buy_quote": 541604.15532 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0395, "high": 0.03988, "low": 0.03912, "close": 0.03916, "volume": 4924726.0, "close_time": 1775159999999, "quote_volume": 194368.58509, "trades": 3204, "taker_buy_base": 2164969.0, "taker_buy_quote": 85450.31941 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.03916, "high": 0.03939, "low": 0.0382, "close": 0.0389, "volume": 15471729.0, "close_time": 1775174399999, "quote_volume": 600064.45363, "trades": 5161, "taker_buy_base": 6711163.0, "taker_buy_quote": 260219.83354 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.03891, "high": 0.03904, "low": 0.03852, "close": 0.03893, "volume": 13670188.0, "close_time": 1775188799999, "quote_volume": 529860.54481, "trades": 4612, "taker_buy_base": 7125738.0, "taker_buy_quote": 276215.95624 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.03894, "high": 0.04007, "low": 0.03891, "close": 0.03976, "volume": 14051911.0, "close_time": 1775203199999, "quote_volume": 557156.40282, "trades": 5987, "taker_buy_base": 7629960.0, "taker_buy_quote": 302451.48519 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.03976, "high": 0.04042, "low": 0.03937, "close": 0.04001, "volume": 15783395.0, "close_time": 1775217599999, "quote_volume": 629713.89573, "trades": 5933, "taker_buy_base": 6594786.0, "taker_buy_quote": 263136.41592 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.04001, "high": 0.04007, "low": 0.03913, "close": 0.03952, "volume": 14983974.0, "close_time": 1775231999999, "quote_volume": 592457.07109, "trades": 5427, "taker_buy_base": 8274461.0, "taker_buy_quote": 327174.85575 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.03951, "high": 0.03982, "low": 0.03932, "close": 0.03953, "volume": 8339008.0, "close_time": 1775246399999, "quote_volume": 330037.71515, "trades": 3797, "taker_buy_base": 3395033.0, "taker_buy_quote": 134347.24414 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.03953, "high": 0.03979, "low": 0.03938, "close": 0.03958, "volume": 3644456.0, "close_time": 1775260799999, "quote_volume": 144320.95709, "trades": 1893, "taker_buy_base": 1670662.0, "taker_buy_quote": 66164.83443 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.03955, "high": 0.0396, "low": 0.03891, "close": 0.03908, "volume": 8911947.0, "close_time": 1775275199999, "quote_volume": 349526.50596, "trades": 3348, "taker_buy_base": 3996920.0, "taker_buy_quote": 156830.30186 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.03907, "high": 0.03926, "low": 0.03877, "close": 0.03901, "volume": 6180600.0, "close_time": 1775289599999, "quote_volume": 240960.53638, "trades": 2325, "taker_buy_base": 3510451.0, "taker_buy_quote": 136861.00169 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.039, "high": 0.03911, "low": 0.03861, "close": 0.03905, "volume": 6496421.0, "close_time": 1775303999999, "quote_volume": 252494.34602, "trades": 2381, "taker_buy_base": 4066322.0, "taker_buy_quote": 158078.15185 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.03906, "high": 0.03939, "low": 0.03867, "close": 0.03899, "volume": 10964312.0, "close_time": 1775318399999, "quote_volume": 427881.32191, "trades": 3274, "taker_buy_base": 5592499.0, "taker_buy_quote": 218233.75576 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.03898, "high": 0.03914, "low": 0.03868, "close": 0.03888, "volume": 7805026.0, "close_time": 1775332799999, "quote_volume": 303529.97518, "trades": 2626, "taker_buy_base": 4127203.0, "taker_buy_quote": 160440.67714 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.03887, "high": 0.03918, "low": 0.03884, "close": 0.03909, "volume": 3504802.0, "close_time": 1775347199999, "quote_volume": 136474.47893, "trades": 1907, "taker_buy_base": 1772058.0, "taker_buy_quote": 69013.55667 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.03908, "high": 0.03936, "low": 0.03878, "close": 0.0393, "volume": 7198507.0, "close_time": 1775361599999, "quote_volume": 281838.43577, "trades": 4047, "taker_buy_base": 3310075.0, "taker_buy_quote": 129639.38925 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.03931, "high": 0.03949, "low": 0.03777, "close": 0.03803, "volume": 21309136.0, "close_time": 1775375999999, "quote_volume": 816599.76085, "trades": 6745, "taker_buy_base": 10559531.0, "taker_buy_quote": 404633.13863 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.038, "high": 0.03839, "low": 0.03782, "close": 0.03828, "volume": 9670583.0, "close_time": 1775390399999, "quote_volume": 368549.1176, "trades": 3204, "taker_buy_base": 4956845.0, "taker_buy_quote": 188983.06023 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.03829, "high": 0.03874, "low": 0.0382, "close": 0.0384, "volume": 16122507.0, "close_time": 1775404799999, "quote_volume": 619867.96569, "trades": 6121, "taker_buy_base": 9205142.0, "taker_buy_quote": 353868.7418 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.03841, "high": 0.03843, "low": 0.03808, "close": 0.03819, "volume": 6966058.0, "close_time": 1775419199999, "quote_volume": 266515.61532, "trades": 2841, "taker_buy_base": 3171493.0, "taker_buy_quote": 121277.85488 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0382, "high": 0.03886, "low": 0.03814, "close": 0.03885, "volume": 6941467.0, "close_time": 1775433599999, "quote_volume": 267523.09465, "trades": 2848, "taker_buy_base": 3164444.0, "taker_buy_quote": 121960.67781 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.03887, "high": 0.0398, "low": 0.03887, "close": 0.03946, "volume": 12297588.0, "close_time": 1775447999999, "quote_volume": 483609.53625, "trades": 4994, "taker_buy_base": 6674595.0, "taker_buy_quote": 262437.21013 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.03947, "high": 0.03948, "low": 0.03877, "close": 0.03903, "volume": 17204267.0, "close_time": 1775462399999, "quote_volume": 672330.55322, "trades": 3763, "taker_buy_base": 4780858.0, "taker_buy_quote": 186956.04977 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.03904, "high": 0.03933, "low": 0.03883, "close": 0.03913, "volume": 10484293.0, "close_time": 1775476799999, "quote_volume": 409949.74626, "trades": 4438, "taker_buy_base": 4319664.0, "taker_buy_quote": 168964.29061 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.03913, "high": 0.0393, "low": 0.03871, "close": 0.03915, "volume": 8992420.0, "close_time": 1775491199999, "quote_volume": 350768.15624, "trades": 3745, "taker_buy_base": 4659301.0, "taker_buy_quote": 181830.07136 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.03915, "high": 0.03917, "low": 0.03852, "close": 0.03863, "volume": 6474191.0, "close_time": 1775505599999, "quote_volume": 251103.50307, "trades": 3350, "taker_buy_base": 3325328.0, "taker_buy_quote": 128907.94837 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.03863, "high": 0.03863, "low": 0.03721, "close": 0.03746, "volume": 26991477.0, "close_time": 1775519999999, "quote_volume": 1021803.60802, "trades": 7890, "taker_buy_base": 10332642.0, "taker_buy_quote": 390306.07782 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.03745, "high": 0.03775, "low": 0.03704, "close": 0.03739, "volume": 18255741.0, "close_time": 1775534399999, "quote_volume": 682059.59276, "trades": 5078, "taker_buy_base": 9436578.0, "taker_buy_quote": 352589.0788 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.03739, "high": 0.03763, "low": 0.03708, "close": 0.0376, "volume": 11086639.0, "close_time": 1775548799999, "quote_volume": 414026.40795, "trades": 3040, "taker_buy_base": 5865377.0, "taker_buy_quote": 219110.01011 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0376, "high": 0.03777, "low": 0.03726, "close": 0.0374, "volume": 7902415.0, "close_time": 1775563199999, "quote_volume": 296434.91241, "trades": 2972, "taker_buy_base": 3698484.0, "taker_buy_quote": 138644.93159 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.03739, "high": 0.0378, "low": 0.03717, "close": 0.03735, "volume": 12936710.0, "close_time": 1775577599999, "quote_volume": 484236.41086, "trades": 5240, "taker_buy_base": 5806090.0, "taker_buy_quote": 217431.9063 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.03737, "high": 0.03818, "low": 0.03732, "close": 0.0381, "volume": 8505484.0, "close_time": 1775591999999, "quote_volume": 320876.15726, "trades": 3582, "taker_buy_base": 4437373.0, "taker_buy_quote": 167359.6028 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.03811, "high": 0.04, "low": 0.03794, "close": 0.03957, "volume": 27445811.0, "close_time": 1775606399999, "quote_volume": 1072863.87474, "trades": 9225, "taker_buy_base": 15752818.0, "taker_buy_quote": 616882.20995 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.03958, "high": 0.03968, "low": 0.0386, "close": 0.03888, "volume": 17403612.0, "close_time": 1775620799999, "quote_volume": 679795.33683, "trades": 6217, "taker_buy_base": 7781655.0, "taker_buy_quote": 303968.86609 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.03889, "high": 0.0395, "low": 0.03889, "close": 0.0392, "volume": 12409052.0, "close_time": 1775635199999, "quote_volume": 487487.53828, "trades": 6341, "taker_buy_base": 6467898.0, "taker_buy_quote": 254054.1215 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.03919, "high": 0.0392, "low": 0.03853, "close": 0.03875, "volume": 11501325.0, "close_time": 1775649599999, "quote_volume": 447007.30391, "trades": 2871, "taker_buy_base": 4333189.0, "taker_buy_quote": 168423.99829 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.03876, "high": 0.03885, "low": 0.03785, "close": 0.03834, "volume": 19094458.0, "close_time": 1775663999999, "quote_volume": 732081.79193, "trades": 5895, "taker_buy_base": 8545844.0, "taker_buy_quote": 327915.32283 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.03833, "high": 0.03849, "low": 0.03794, "close": 0.03808, "volume": 5277340.0, "close_time": 1775678399999, "quote_volume": 201753.5405, "trades": 2444, "taker_buy_base": 2506834.0, "taker_buy_quote": 95836.83039 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.03809, "high": 0.03825, "low": 0.03755, "close": 0.03769, "volume": 10048761.0, "close_time": 1775692799999, "quote_volume": 380389.17548, "trades": 3791, "taker_buy_base": 3068663.0, "taker_buy_quote": 116259.37915 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.03769, "high": 0.03836, "low": 0.03732, "close": 0.0383, "volume": 8939374.0, "close_time": 1775707199999, "quote_volume": 337369.0006, "trades": 3786, "taker_buy_base": 4440225.0, "taker_buy_quote": 167716.55622 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.03828, "high": 0.03893, "low": 0.0381, "close": 0.03876, "volume": 10928718.0, "close_time": 1775721599999, "quote_volume": 420664.13542, "trades": 4261, "taker_buy_base": 5001934.0, "taker_buy_quote": 192678.15231 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.03875, "high": 0.03932, "low": 0.03875, "close": 0.0389, "volume": 10633898.0, "close_time": 1775735999999, "quote_volume": 415257.92727, "trades": 4979, "taker_buy_base": 6348421.0, "taker_buy_quote": 247939.86694 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.03889, "high": 0.03947, "low": 0.03849, "close": 0.03917, "volume": 12933606.0, "close_time": 1775750399999, "quote_volume": 503013.08936, "trades": 5800, "taker_buy_base": 7288400.0, "taker_buy_quote": 283423.53691 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.03917, "high": 0.03944, "low": 0.03902, "close": 0.03902, "volume": 7417622.0, "close_time": 1775764799999, "quote_volume": 290744.5596, "trades": 3182, "taker_buy_base": 3644498.0, "taker_buy_quote": 142827.28204 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.03904, "high": 0.03945, "low": 0.03875, "close": 0.03896, "volume": 6173375.0, "close_time": 1775779199999, "quote_volume": 241169.62753, "trades": 3113, "taker_buy_base": 3395367.0, "taker_buy_quote": 132570.16814 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.03894, "high": 0.03967, "low": 0.0388, "close": 0.03951, "volume": 8779953.0, "close_time": 1775793599999, "quote_volume": 344569.85867, "trades": 4433, "taker_buy_base": 3866882.0, "taker_buy_quote": 151819.84694 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.03952, "high": 0.03967, "low": 0.03914, "close": 0.03923, "volume": 4542439.0, "close_time": 1775807999999, "quote_volume": 178906.56753, "trades": 1845, "taker_buy_base": 1903611.0, "taker_buy_quote": 74964.55179 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.03923, "high": 0.03952, "low": 0.0392, "close": 0.03929, "volume": 2875857.0, "close_time": 1775822399999, "quote_volume": 113229.84539, "trades": 888, "taker_buy_base": 1306424.0, "taker_buy_quote": 51387.92283 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.03911, "high": 0.03948, "low": 0.03887, "close": 0.03893, "volume": 9906588.0, "close_time": 1775836799999, "quote_volume": 388030.20713, "trades": 4062, "taker_buy_base": 4131867.0, "taker_buy_quote": 161890.1608 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.03894, "high": 0.03975, "low": 0.03893, "close": 0.0395, "volume": 7409767.0, "close_time": 1775851199999, "quote_volume": 291801.24767, "trades": 3022, "taker_buy_base": 3538734.0, "taker_buy_quote": 139309.73744 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0395, "high": 0.03985, "low": 0.0394, "close": 0.03958, "volume": 6902149.0, "close_time": 1775865599999, "quote_volume": 273573.71648, "trades": 2689, "taker_buy_base": 3209831.0, "taker_buy_quote": 127267.94464 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.03959, "high": 0.03989, "low": 0.03914, "close": 0.03958, "volume": 8395059.0, "close_time": 1775879999999, "quote_volume": 331790.24505, "trades": 3923, "taker_buy_base": 4305592.0, "taker_buy_quote": 170068.60954 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.03959, "high": 0.03996, "low": 0.03941, "close": 0.03959, "volume": 7069978.0, "close_time": 1775894399999, "quote_volume": 279990.38106, "trades": 2923, "taker_buy_base": 3750877.0, "taker_buy_quote": 148515.70831 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.03958, "high": 0.03958, "low": 0.03909, "close": 0.03925, "volume": 4002834.0, "close_time": 1775908799999, "quote_volume": 157402.38773, "trades": 1757, "taker_buy_base": 1610940.0, "taker_buy_quote": 63379.99131 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.03925, "high": 0.03938, "low": 0.03904, "close": 0.03911, "volume": 6127554.0, "close_time": 1775923199999, "quote_volume": 240111.78341, "trades": 2792, "taker_buy_base": 3132828.0, "taker_buy_quote": 122781.99504 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.03912, "high": 0.03972, "low": 0.03912, "close": 0.03955, "volume": 5431207.0, "close_time": 1775937599999, "quote_volume": 213948.76503, "trades": 2500, "taker_buy_base": 2618690.0, "taker_buy_quote": 103119.31685 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.03955, "high": 0.03961, "low": 0.03914, "close": 0.03932, "volume": 3505523.0, "close_time": 1775951999999, "quote_volume": 138262.34341, "trades": 1752, "taker_buy_base": 1655810.0, "taker_buy_quote": 65314.88747 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.03934, "high": 0.03957, "low": 0.0379, "close": 0.03798, "volume": 15260323.0, "close_time": 1775966399999, "quote_volume": 586509.09081, "trades": 5761, "taker_buy_base": 6831543.0, "taker_buy_quote": 262716.84483 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.03799, "high": 0.03838, "low": 0.03764, "close": 0.03787, "volume": 8615090.0, "close_time": 1775980799999, "quote_volume": 327288.22221, "trades": 3730, "taker_buy_base": 3611715.0, "taker_buy_quote": 137124.83722 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.03787, "high": 0.03791, "low": 0.03762, "close": 0.03768, "volume": 7307173.0, "close_time": 1775995199999, "quote_volume": 275816.40291, "trades": 3208, "taker_buy_base": 2906095.0, "taker_buy_quote": 109715.71953 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.03768, "high": 0.03787, "low": 0.0371, "close": 0.03722, "volume": 13117304.0, "close_time": 1776009599999, "quote_volume": 490747.7931, "trades": 4878, "taker_buy_base": 5150083.0, "taker_buy_quote": 192729.30184 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.03723, "high": 0.03734, "low": 0.03672, "close": 0.0368, "volume": 23207772.0, "close_time": 1776023999999, "quote_volume": 858972.323, "trades": 6821, "taker_buy_base": 12179956.0, "taker_buy_quote": 450636.91662 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.03679, "high": 0.03706, "low": 0.03561, "close": 0.03569, "volume": 22471529.0, "close_time": 1776038399999, "quote_volume": 813834.95124, "trades": 10567, "taker_buy_base": 12306707.0, "taker_buy_quote": 445658.4081 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0357, "high": 0.03631, "low": 0.03551, "close": 0.03614, "volume": 20534043.0, "close_time": 1776052799999, "quote_volume": 737722.07704, "trades": 6046, "taker_buy_base": 10450035.0, "taker_buy_quote": 375381.39185 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.03614, "high": 0.03629, "low": 0.0356, "close": 0.03596, "volume": 11400843.0, "close_time": 1776067199999, "quote_volume": 409838.7558, "trades": 4122, "taker_buy_base": 5424838.0, "taker_buy_quote": 195018.54268 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.03595, "high": 0.03625, "low": 0.03577, "close": 0.03586, "volume": 20020276.0, "close_time": 1776081599999, "quote_volume": 720151.42744, "trades": 5028, "taker_buy_base": 7349299.0, "taker_buy_quote": 264512.626 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.03599, "high": 0.03601, "low": 0.03589, "close": 0.03594, "volume": 424725.0, "close_time": 1776095999999, "quote_volume": 15268.41205, "trades": 197, "taker_buy_base": 224780.0, "taker_buy_quote": 8080.73561 } ] }, "1d": { "count": 733, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.14748, "high": 0.14999, "low": 0.14036, "close": 0.14191, "volume": 90822376.0, "close_time": 1712879999999, "quote_volume": 13107274.62455, "trades": 74229, "taker_buy_base": 44065444.0, "taker_buy_quote": 6358488.20076 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.14189, "high": 0.14425, "low": 0.1085, "close": 0.12007, "volume": 265292116.0, "close_time": 1712966399999, "quote_volume": 33300308.24151, "trades": 239494, "taker_buy_base": 121972589.0, "taker_buy_quote": 15340716.70125 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.12006, "high": 0.12006, "low": 0.08419, "close": 0.09793, "volume": 405394554.0, "close_time": 1713052799999, "quote_volume": 42306695.868, "trades": 303023, "taker_buy_base": 201326329.0, "taker_buy_quote": 21057496.76404 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.09799, "high": 0.11178, "low": 0.09272, "close": 0.10732, "volume": 272998836.0, "close_time": 1713139199999, "quote_volume": 27605301.72658, "trades": 184493, "taker_buy_base": 139195123.0, "taker_buy_quote": 14074321.81655 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.10732, "high": 0.11429, "low": 0.10044, "close": 0.10226, "volume": 199367081.0, "close_time": 1713225599999, "quote_volume": 21310169.33475, "trades": 129592, "taker_buy_base": 96275024.0, "taker_buy_quote": 10297939.80093 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.10224, "high": 0.10912, "low": 0.09785, "close": 0.10748, "volume": 191971437.0, "close_time": 1713311999999, "quote_volume": 19914156.25018, "trades": 107213, "taker_buy_base": 94694714.0, "taker_buy_quote": 9831341.40824 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.10746, "high": 0.11302, "low": 0.10407, "close": 0.10914, "volume": 262668364.0, "close_time": 1713398399999, "quote_volume": 28425688.52921, "trades": 137248, "taker_buy_base": 134022443.0, "taker_buy_quote": 14506422.10173 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.10912, "high": 0.11463, "low": 0.10483, "close": 0.10829, "volume": 226175201.0, "close_time": 1713484799999, "quote_volume": 24540120.53208, "trades": 117973, "taker_buy_base": 108700805.0, "taker_buy_quote": 11802732.01839 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.1083, "high": 0.11063, "low": 0.09914, "close": 0.10848, "volume": 194166538.0, "close_time": 1713571199999, "quote_volume": 20680409.1042, "trades": 109207, "taker_buy_base": 96448189.0, "taker_buy_quote": 10281208.39134 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.1085, "high": 0.11868, "low": 0.10662, "close": 0.1183, "volume": 135486143.0, "close_time": 1713657599999, "quote_volume": 15421763.34713, "trades": 70108, "taker_buy_base": 67939237.0, "taker_buy_quote": 7728135.40794 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.11829, "high": 0.119, "low": 0.11347, "close": 0.1161, "volume": 94229441.0, "close_time": 1713743999999, "quote_volume": 11003732.98544, "trades": 56566, "taker_buy_base": 46117393.0, "taker_buy_quote": 5384065.88415 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.1161, "high": 0.11981, "low": 0.11517, "close": 0.11864, "volume": 87687525.0, "close_time": 1713830399999, "quote_volume": 10317067.01428, "trades": 53051, "taker_buy_base": 42874338.0, "taker_buy_quote": 5045646.87074 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.11861, "high": 0.12037, "low": 0.11449, "close": 0.11725, "volume": 93857047.0, "close_time": 1713916799999, "quote_volume": 10993893.1535, "trades": 48708, "taker_buy_base": 43506766.0, "taker_buy_quote": 5095960.23063 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.11723, "high": 0.13151, "low": 0.11609, "close": 0.1174, "volume": 299696827.0, "close_time": 1714003199999, "quote_volume": 37051280.427, "trades": 169069, "taker_buy_base": 148715368.0, "taker_buy_quote": 18411868.69203 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.11742, "high": 0.12281, "low": 0.11287, "close": 0.12005, "volume": 140867665.0, "close_time": 1714089599999, "quote_volume": 16536097.91361, "trades": 72709, "taker_buy_base": 68294428.0, "taker_buy_quote": 8019259.14788 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.12006, "high": 0.12071, "low": 0.11511, "close": 0.11666, "volume": 94027567.0, "close_time": 1714175999999, "quote_volume": 11049787.19307, "trades": 63572, "taker_buy_base": 45237953.0, "taker_buy_quote": 5317567.48304 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.11668, "high": 0.11782, "low": 0.11096, "close": 0.113, "volume": 107204100.0, "close_time": 1714262399999, "quote_volume": 12174274.44061, "trades": 75179, "taker_buy_base": 48383778.0, "taker_buy_quote": 5496120.43787 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.11304, "high": 0.11609, "low": 0.11078, "close": 0.1114, "volume": 76786102.0, "close_time": 1714348799999, "quote_volume": 8724324.25834, "trades": 50803, "taker_buy_base": 34775933.0, "taker_buy_quote": 3952479.05035 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.1114, "high": 0.11552, "low": 0.10886, "close": 0.11306, "volume": 104147266.0, "close_time": 1714435199999, "quote_volume": 11654109.14068, "trades": 72937, "taker_buy_base": 47619942.0, "taker_buy_quote": 5330426.18041 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.11313, "high": 0.11759, "low": 0.10325, "close": 0.10781, "volume": 183893174.0, "close_time": 1714521599999, "quote_volume": 20145255.63993, "trades": 120084, "taker_buy_base": 87329468.0, "taker_buy_quote": 9588965.4875 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.10778, "high": 0.117, "low": 0.10424, "close": 0.11647, "volume": 211299294.0, "close_time": 1714607999999, "quote_volume": 23319490.55023, "trades": 151329, "taker_buy_base": 104982492.0, "taker_buy_quote": 11600378.51261 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.11645, "high": 0.12003, "low": 0.11153, "close": 0.11795, "volume": 103796275.0, "close_time": 1714694399999, "quote_volume": 12018300.49647, "trades": 79510, "taker_buy_base": 53828769.0, "taker_buy_quote": 6235261.64445 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.11797, "high": 0.12152, "low": 0.11475, "close": 0.1203, "volume": 100470042.0, "close_time": 1714780799999, "quote_volume": 11879287.74791, "trades": 75973, "taker_buy_base": 49924323.0, "taker_buy_quote": 5902374.53798 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.12029, "high": 0.12167, "low": 0.1183, "close": 0.11948, "volume": 76277110.0, "close_time": 1714867199999, "quote_volume": 9147541.63142, "trades": 47453, "taker_buy_base": 38453729.0, "taker_buy_quote": 4611791.45424 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.11949, "high": 0.12298, "low": 0.11608, "close": 0.12132, "volume": 75474130.0, "close_time": 1714953599999, "quote_volume": 9029625.46619, "trades": 50199, "taker_buy_base": 35774255.0, "taker_buy_quote": 4283971.50046 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.12136, "high": 0.12825, "low": 0.121, "close": 0.1218, "volume": 126881540.0, "close_time": 1715039999999, "quote_volume": 15791067.70152, "trades": 79455, "taker_buy_base": 62822754.0, "taker_buy_quote": 7821670.14033 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.12185, "high": 0.13007, "low": 0.12123, "close": 0.12568, "volume": 105902138.0, "close_time": 1715126399999, "quote_volume": 13360947.2661, "trades": 69327, "taker_buy_base": 53650456.0, "taker_buy_quote": 6770333.29757 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.12568, "high": 0.12999, "low": 0.12069, "close": 0.12184, "volume": 156873419.0, "close_time": 1715212799999, "quote_volume": 19691706.65566, "trades": 94134, "taker_buy_base": 74179508.0, "taker_buy_quote": 9314197.29317 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.12186, "high": 0.12874, "low": 0.11978, "close": 0.12815, "volume": 112712055.0, "close_time": 1715299199999, "quote_volume": 13889993.37022, "trades": 74486, "taker_buy_base": 55993862.0, "taker_buy_quote": 6904208.28931 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.1282, "high": 0.13202, "low": 0.12266, "close": 0.12581, "volume": 151946574.0, "close_time": 1715385599999, "quote_volume": 19471439.68815, "trades": 94616, "taker_buy_base": 77265545.0, "taker_buy_quote": 9911927.00111 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.12579, "high": 0.12696, "low": 0.12156, "close": 0.12243, "volume": 74536458.0, "close_time": 1715471999999, "quote_volume": 9213274.80238, "trades": 49933, "taker_buy_base": 36368314.0, "taker_buy_quote": 4494838.95335 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.12245, "high": 0.12803, "low": 0.1219, "close": 0.12631, "volume": 55061573.0, "close_time": 1715558399999, "quote_volume": 6893919.51952, "trades": 44037, "taker_buy_base": 26426875.0, "taker_buy_quote": 3307454.27935 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.12631, "high": 0.12669, "low": 0.1155, "close": 0.11715, "volume": 166177684.0, "close_time": 1715644799999, "quote_volume": 19883754.8703, "trades": 115657, "taker_buy_base": 76995454.0, "taker_buy_quote": 9205461.52278 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.11714, "high": 0.11816, "low": 0.11126, "close": 0.11168, "volume": 115876868.0, "close_time": 1715731199999, "quote_volume": 13287030.2599, "trades": 71297, "taker_buy_base": 50136050.0, "taker_buy_quote": 5752062.85197 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.11168, "high": 0.12003, "low": 0.11071, "close": 0.11953, "volume": 106767796.0, "close_time": 1715817599999, "quote_volume": 12419520.29189, "trades": 64808, "taker_buy_base": 57321557.0, "taker_buy_quote": 6664535.46175 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.11949, "high": 0.12273, "low": 0.1157, "close": 0.1178, "volume": 109859251.0, "close_time": 1715903999999, "quote_volume": 13099895.67403, "trades": 68373, "taker_buy_base": 53343329.0, "taker_buy_quote": 6363641.97608 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.1178, "high": 0.12221, "low": 0.11528, "close": 0.12082, "volume": 97420499.0, "close_time": 1715990399999, "quote_volume": 11589082.0695, "trades": 55500, "taker_buy_base": 46148816.0, "taker_buy_quote": 5505347.88155 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.12083, "high": 0.12338, "low": 0.11875, "close": 0.11952, "volume": 64437905.0, "close_time": 1716076799999, "quote_volume": 7797168.01703, "trades": 40481, "taker_buy_base": 30664895.0, "taker_buy_quote": 3712138.17326 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.11949, "high": 0.12095, "low": 0.114, "close": 0.11436, "volume": 76285129.0, "close_time": 1716163199999, "quote_volume": 8923647.97125, "trades": 45998, "taker_buy_base": 38488641.0, "taker_buy_quote": 4503712.12562 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.11438, "high": 0.12505, "low": 0.11329, "close": 0.12504, "volume": 116952558.0, "close_time": 1716249599999, "quote_volume": 13949144.15073, "trades": 85834, "taker_buy_base": 59513405.0, "taker_buy_quote": 7096654.85761 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.12506, "high": 0.12739, "low": 0.12208, "close": 0.1244, "volume": 133850936.0, "close_time": 1716335999999, "quote_volume": 16710728.19241, "trades": 91774, "taker_buy_base": 60777640.0, "taker_buy_quote": 7591815.52886 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.12438, "high": 0.12659, "low": 0.11878, "close": 0.12149, "volume": 123918210.0, "close_time": 1716422399999, "quote_volume": 15231833.14397, "trades": 88188, "taker_buy_base": 61657925.0, "taker_buy_quote": 7581333.63297 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.12156, "high": 0.12398, "low": 0.11, "close": 0.1168, "volume": 207038547.0, "close_time": 1716508799999, "quote_volume": 24251365.3625, "trades": 142185, "taker_buy_base": 98902104.0, "taker_buy_quote": 11582902.18247 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.11679, "high": 0.11875, "low": 0.11377, "close": 0.11732, "volume": 91817664.0, "close_time": 1716595199999, "quote_volume": 10708068.84733, "trades": 54856, "taker_buy_base": 44751309.0, "taker_buy_quote": 5219750.10193 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.11725, "high": 0.143, "low": 0.11693, "close": 0.13624, "volume": 392822877.0, "close_time": 1716681599999, "quote_volume": 51975705.39172, "trades": 242681, "taker_buy_base": 201934034.0, "taker_buy_quote": 26696642.08322 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.13623, "high": 0.1397, "low": 0.13132, "close": 0.13395, "volume": 395417773.0, "close_time": 1716767999999, "quote_volume": 53335976.91001, "trades": 213136, "taker_buy_base": 189749809.0, "taker_buy_quote": 25613811.24621 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.134, "high": 0.1378, "low": 0.13219, "close": 0.13752, "volume": 202988410.0, "close_time": 1716854399999, "quote_volume": 27354722.00267, "trades": 116305, "taker_buy_base": 93476994.0, "taker_buy_quote": 12600136.77306 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.13756, "high": 0.1557, "low": 0.1326, "close": 0.15399, "volume": 503191786.0, "close_time": 1716940799999, "quote_volume": 73666427.35597, "trades": 307735, "taker_buy_base": 249884696.0, "taker_buy_quote": 36611834.08026 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.15397, "high": 0.1599, "low": 0.14759, "close": 0.15427, "volume": 366547465.0, "close_time": 1717027199999, "quote_volume": 56527699.08722, "trades": 228059, "taker_buy_base": 186464721.0, "taker_buy_quote": 28771094.2442 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.15427, "high": 0.165, "low": 0.14345, "close": 0.1459, "volume": 397277952.0, "close_time": 1717113599999, "quote_volume": 59895280.8426, "trades": 242050, "taker_buy_base": 191353649.0, "taker_buy_quote": 28912069.0946 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.14589, "high": 0.14877, "low": 0.14, "close": 0.14186, "volume": 188371516.0, "close_time": 1717199999999, "quote_volume": 27155591.7476, "trades": 129854, "taker_buy_base": 88160869.0, "taker_buy_quote": 12714316.15849 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.14187, "high": 0.1534, "low": 0.14147, "close": 0.15102, "volume": 203213756.0, "close_time": 1717286399999, "quote_volume": 30381925.10554, "trades": 125447, "taker_buy_base": 100193467.0, "taker_buy_quote": 14979689.32232 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.15101, "high": 0.15195, "low": 0.14038, "close": 0.14167, "volume": 191755601.0, "close_time": 1717372799999, "quote_volume": 27848167.18179, "trades": 116545, "taker_buy_base": 88309888.0, "taker_buy_quote": 12822495.77995 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.14168, "high": 0.14889, "low": 0.14125, "close": 0.14489, "volume": 191292261.0, "close_time": 1717459199999, "quote_volume": 27674798.68507, "trades": 123777, "taker_buy_base": 96398630.0, "taker_buy_quote": 13946793.96703 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.14485, "high": 0.14781, "low": 0.1424, "close": 0.14473, "volume": 155543228.0, "close_time": 1717545599999, "quote_volume": 22534956.45744, "trades": 100559, "taker_buy_base": 75593148.0, "taker_buy_quote": 10955094.58296 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.14474, "high": 0.14695, "low": 0.14192, "close": 0.14656, "volume": 164418268.0, "close_time": 1717631999999, "quote_volume": 23762659.4088, "trades": 100131, "taker_buy_base": 79768133.0, "taker_buy_quote": 11532032.31825 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.14662, "high": 0.14784, "low": 0.1352, "close": 0.13723, "volume": 152668500.0, "close_time": 1717718399999, "quote_volume": 21640616.99385, "trades": 101578, "taker_buy_base": 72641542.0, "taker_buy_quote": 10301499.7927 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.13723, "high": 0.14, "low": 0.11112, "close": 0.12441, "volume": 299357203.0, "close_time": 1717804799999, "quote_volume": 38656215.07947, "trades": 184750, "taker_buy_base": 142169606.0, "taker_buy_quote": 18384276.17809 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.1244, "high": 0.12499, "low": 0.11576, "close": 0.11727, "volume": 179180601.0, "close_time": 1717891199999, "quote_volume": 21498214.89339, "trades": 102458, "taker_buy_base": 88518558.0, "taker_buy_quote": 10614524.05936 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.11725, "high": 0.13218, "low": 0.11708, "close": 0.12979, "volume": 247692328.0, "close_time": 1717977599999, "quote_volume": 30960852.92813, "trades": 129400, "taker_buy_base": 139588104.0, "taker_buy_quote": 17433904.69076 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.12981, "high": 0.13049, "low": 0.12127, "close": 0.12545, "volume": 218754850.0, "close_time": 1718063999999, "quote_volume": 27689695.6306, "trades": 129748, "taker_buy_base": 105220780.0, "taker_buy_quote": 13317527.88115 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.12545, "high": 0.12844, "low": 0.115, "close": 0.11734, "volume": 283034105.0, "close_time": 1718150399999, "quote_volume": 34386291.9367, "trades": 164649, "taker_buy_base": 136104348.0, "taker_buy_quote": 16541490.81424 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.11729, "high": 0.12405, "low": 0.11318, "close": 0.12022, "volume": 215476769.0, "close_time": 1718236799999, "quote_volume": 25635269.00148, "trades": 113793, "taker_buy_base": 103899273.0, "taker_buy_quote": 12373891.99033 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.12022, "high": 0.12045, "low": 0.11083, "close": 0.11246, "volume": 176569904.0, "close_time": 1718323199999, "quote_volume": 20414390.60494, "trades": 91700, "taker_buy_base": 83680950.0, "taker_buy_quote": 9669764.76474 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.11251, "high": 0.12032, "low": 0.105, "close": 0.10831, "volume": 330445117.0, "close_time": 1718409599999, "quote_volume": 37468624.76357, "trades": 156316, "taker_buy_base": 166009826.0, "taker_buy_quote": 18823869.18855 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.10831, "high": 0.1084, "low": 0.10234, "close": 0.10409, "volume": 226930831.0, "close_time": 1718495999999, "quote_volume": 23869481.37778, "trades": 109275, "taker_buy_base": 115168246.0, "taker_buy_quote": 12114906.53016 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.10411, "high": 0.10449, "low": 0.09926, "close": 0.10095, "volume": 176791644.0, "close_time": 1718582399999, "quote_volume": 17865493.46307, "trades": 80294, "taker_buy_base": 85064203.0, "taker_buy_quote": 8595058.21474 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.10095, "high": 0.10164, "low": 0.08789, "close": 0.08997, "volume": 311238515.0, "close_time": 1718668799999, "quote_volume": 29247408.40197, "trades": 137754, "taker_buy_base": 149609509.0, "taker_buy_quote": 14052649.65676 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.08997, "high": 0.09042, "low": 0.07211, "close": 0.08028, "volume": 406302949.0, "close_time": 1718755199999, "quote_volume": 32970266.38607, "trades": 177322, "taker_buy_base": 201991153.0, "taker_buy_quote": 16393328.1532 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.08026, "high": 0.08291, "low": 0.07887, "close": 0.08008, "volume": 141736938.0, "close_time": 1718841599999, "quote_volume": 11450446.22772, "trades": 61755, "taker_buy_base": 78877463.0, "taker_buy_quote": 6372546.92911 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.08007, "high": 0.08314, "low": 0.07814, "close": 0.07948, "volume": 156096244.0, "close_time": 1718927999999, "quote_volume": 12634193.34505, "trades": 77802, "taker_buy_base": 73793922.0, "taker_buy_quote": 5969040.3211 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.07947, "high": 0.08084, "low": 0.0762, "close": 0.07761, "volume": 140442533.0, "close_time": 1719014399999, "quote_volume": 11047595.14899, "trades": 55405, "taker_buy_base": 67237075.0, "taker_buy_quote": 5287210.71889 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.0776, "high": 0.07847, "low": 0.07634, "close": 0.07722, "volume": 77892792.0, "close_time": 1719100799999, "quote_volume": 6029395.40618, "trades": 35795, "taker_buy_base": 38153293.0, "taker_buy_quote": 2952719.81693 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.07723, "high": 0.0789, "low": 0.07458, "close": 0.07531, "volume": 88594222.0, "close_time": 1719187199999, "quote_volume": 6833023.8174, "trades": 36863, "taker_buy_base": 43542596.0, "taker_buy_quote": 3360009.97577 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.0753, "high": 0.07702, "low": 0.06959, "close": 0.07675, "volume": 183881871.0, "close_time": 1719273599999, "quote_volume": 13577310.08229, "trades": 69409, "taker_buy_base": 90286912.0, "taker_buy_quote": 6670664.67333 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.07675, "high": 0.08064, "low": 0.07622, "close": 0.07906, "volume": 82583931.0, "close_time": 1719359999999, "quote_volume": 6480161.49755, "trades": 37960, "taker_buy_base": 39187157.0, "taker_buy_quote": 3076191.74726 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.07904, "high": 0.07968, "low": 0.07611, "close": 0.07702, "volume": 66575283.0, "close_time": 1719446399999, "quote_volume": 5197649.80216, "trades": 30000, "taker_buy_base": 33147005.0, "taker_buy_quote": 2587254.05043 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.07703, "high": 0.0794, "low": 0.0751, "close": 0.0777, "volume": 48856288.0, "close_time": 1719532799999, "quote_volume": 3777682.7488, "trades": 21531, "taker_buy_base": 22449218.0, "taker_buy_quote": 1734192.96086 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.0777, "high": 0.0786, "low": 0.0751, "close": 0.0752, "volume": 52851122.0, "close_time": 1719619199999, "quote_volume": 4079560.2643, "trades": 23818, "taker_buy_base": 27188293.0, "taker_buy_quote": 2098934.6774 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.0751, "high": 0.0763, "low": 0.0732, "close": 0.0735, "volume": 33294230.0, "close_time": 1719705599999, "quote_volume": 2498134.44438, "trades": 14256, "taker_buy_base": 18077784.0, "taker_buy_quote": 1357838.5233 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.0734, "high": 0.0761, "low": 0.0719, "close": 0.0759, "volume": 42677831.0, "close_time": 1719791999999, "quote_volume": 3151575.68601, "trades": 19162, "taker_buy_base": 19707052.0, "taker_buy_quote": 1457060.447 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.0759, "high": 0.0771, "low": 0.0738, "close": 0.0748, "volume": 48292438.0, "close_time": 1719878399999, "quote_volume": 3653167.7766, "trades": 22336, "taker_buy_base": 21035376.0, "taker_buy_quote": 1592250.4653 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.0748, "high": 0.0768, "low": 0.0739, "close": 0.0762, "volume": 32792634.0, "close_time": 1719964799999, "quote_volume": 2464290.7244, "trades": 19343, "taker_buy_base": 14459762.0, "taker_buy_quote": 1086677.6726 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.0761, "high": 0.0766, "low": 0.0703, "close": 0.071, "volume": 43485035.0, "close_time": 1720051199999, "quote_volume": 3152521.93401, "trades": 26122, "taker_buy_base": 21907625.0, "taker_buy_quote": 1588564.9753 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.071, "high": 0.0716, "low": 0.0621, "close": 0.0626, "volume": 106850466.0, "close_time": 1720137599999, "quote_volume": 7116435.01691, "trades": 56243, "taker_buy_base": 52931227.0, "taker_buy_quote": 3523657.49914 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0542, "close": 0.0622, "volume": 241095292.0, "close_time": 1720223999999, "quote_volume": 14019984.11175, "trades": 87810, "taker_buy_base": 123456526.0, "taker_buy_quote": 7178534.76684 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.0622, "high": 0.0692, "low": 0.0619, "close": 0.0687, "volume": 56600084.0, "close_time": 1720310399999, "quote_volume": 3711382.0723, "trades": 28971, "taker_buy_base": 27686256.0, "taker_buy_quote": 1816360.9921 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.0687, "high": 0.0687, "low": 0.063, "close": 0.0634, "volume": 59759804.0, "close_time": 1720396799999, "quote_volume": 3963624.5094, "trades": 31548, "taker_buy_base": 24703774.0, "taker_buy_quote": 1637414.6456 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.0634, "high": 0.0676, "low": 0.0605, "close": 0.0655, "volume": 110290508.0, "close_time": 1720483199999, "quote_volume": 7117928.8828, "trades": 64719, "taker_buy_base": 56349263.0, "taker_buy_quote": 3637480.4138 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.0655, "high": 0.0673, "low": 0.0645, "close": 0.0663, "volume": 46953323.0, "close_time": 1720569599999, "quote_volume": 3097244.7864, "trades": 27562, "taker_buy_base": 21774648.0, "taker_buy_quote": 1436786.5627 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.0664, "high": 0.0681, "low": 0.0654, "close": 0.0666, "volume": 47705097.0, "close_time": 1720655999999, "quote_volume": 3180204.0696, "trades": 23849, "taker_buy_base": 23616543.0, "taker_buy_quote": 1575020.0079 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.0666, "high": 0.0689, "low": 0.0647, "close": 0.065, "volume": 59772730.0, "close_time": 1720742399999, "quote_volume": 3996071.8067, "trades": 29031, "taker_buy_base": 30591432.0, "taker_buy_quote": 2047323.7484 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.065, "high": 0.0665, "low": 0.0637, "close": 0.0659, "volume": 41287620.0, "close_time": 1720828799999, "quote_volume": 2691526.4956, "trades": 18234, "taker_buy_base": 18627768.0, "taker_buy_quote": 1213843.3967 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.0659, "high": 0.0689, "low": 0.0657, "close": 0.068, "volume": 32260266.0, "close_time": 1720915199999, "quote_volume": 2170591.383, "trades": 14260, "taker_buy_base": 15710838.0, "taker_buy_quote": 1057583.5524 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.0681, "high": 0.0695, "low": 0.067, "close": 0.0689, "volume": 41480368.0, "close_time": 1721001599999, "quote_volume": 2825278.7467, "trades": 16570, "taker_buy_base": 18851034.0, "taker_buy_quote": 1285438.2469 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.0689, "high": 0.0728, "low": 0.0688, "close": 0.0725, "volume": 62844060.0, "close_time": 1721087999999, "quote_volume": 4429754.0157, "trades": 25120, "taker_buy_base": 31490274.0, "taker_buy_quote": 2221667.5713 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.0725, "high": 0.0742, "low": 0.0687, "close": 0.0733, "volume": 90204897.0, "close_time": 1721174399999, "quote_volume": 6489844.3973, "trades": 34703, "taker_buy_base": 43104311.0, "taker_buy_quote": 3102538.4578 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.0734, "high": 0.0752, "low": 0.0714, "close": 0.0722, "volume": 56061104.0, "close_time": 1721260799999, "quote_volume": 4131373.7556, "trades": 27376, "taker_buy_base": 25354089.0, "taker_buy_quote": 1870281.2881 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.0722, "high": 0.074, "low": 0.0681, "close": 0.0699, "volume": 55507689.0, "close_time": 1721347199999, "quote_volume": 3936072.9479, "trades": 26925, "taker_buy_base": 27885221.0, "taker_buy_quote": 1975296.1202 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.0698, "high": 0.0744, "low": 0.0682, "close": 0.0739, "volume": 68525319.0, "close_time": 1721433599999, "quote_volume": 4923622.3939, "trades": 29061, "taker_buy_base": 34735875.0, "taker_buy_quote": 2492163.5204 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.0738, "high": 0.0749, "low": 0.0728, "close": 0.0738, "volume": 38488129.0, "close_time": 1721519999999, "quote_volume": 2840629.6993, "trades": 14677, "taker_buy_base": 18305167.0, "taker_buy_quote": 1351635.4341 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.0738, "high": 0.0764, "low": 0.0714, "close": 0.0755, "volume": 79187930.0, "close_time": 1721606399999, "quote_volume": 5901659.4045, "trades": 29237, "taker_buy_base": 40646241.0, "taker_buy_quote": 3030790.7158 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.0754, "high": 0.0761, "low": 0.0711, "close": 0.0717, "volume": 53444881.0, "close_time": 1721692799999, "quote_volume": 3907561.6559, "trades": 22480, "taker_buy_base": 27920375.0, "taker_buy_quote": 2038950.9914 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.0716, "high": 0.0729, "low": 0.0687, "close": 0.0694, "volume": 60525887.0, "close_time": 1721779199999, "quote_volume": 4270012.5476, "trades": 23833, "taker_buy_base": 30553089.0, "taker_buy_quote": 2154028.9676 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.0694, "high": 0.0716, "low": 0.0681, "close": 0.0688, "volume": 47651714.0, "close_time": 1721865599999, "quote_volume": 3334582.7278, "trades": 13962, "taker_buy_base": 24937895.0, "taker_buy_quote": 1745303.0753 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.0688, "high": 0.0695, "low": 0.0643, "close": 0.0668, "volume": 79347734.0, "close_time": 1721951999999, "quote_volume": 5256405.5806, "trades": 26601, "taker_buy_base": 37381790.0, "taker_buy_quote": 2476592.8436 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.0668, "high": 0.0705, "low": 0.0665, "close": 0.0702, "volume": 56649258.0, "close_time": 1722038399999, "quote_volume": 3932578.0259, "trades": 19356, "taker_buy_base": 27916388.0, "taker_buy_quote": 1938009.7094 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.0702, "high": 0.0715, "low": 0.0685, "close": 0.0703, "volume": 58883518.0, "close_time": 1722124799999, "quote_volume": 4139619.6659, "trades": 21812, "taker_buy_base": 28842630.0, "taker_buy_quote": 2028766.456 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0677, "close": 0.0685, "volume": 31485247.0, "close_time": 1722211199999, "quote_volume": 2176788.9704, "trades": 12212, "taker_buy_base": 14470911.0, "taker_buy_quote": 1000403.5884 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.0685, "high": 0.0709, "low": 0.0674, "close": 0.0677, "volume": 49185903.0, "close_time": 1722297599999, "quote_volume": 3405037.9394, "trades": 16711, "taker_buy_base": 23506585.0, "taker_buy_quote": 1627046.6889 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.0676, "high": 0.0691, "low": 0.0651, "close": 0.0662, "volume": 48451751.0, "close_time": 1722383999999, "quote_volume": 3263080.6856, "trades": 15583, "taker_buy_base": 23297052.0, "taker_buy_quote": 1568179.9802 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.0662, "high": 0.0673, "low": 0.0643, "close": 0.0647, "volume": 53205013.0, "close_time": 1722470399999, "quote_volume": 3508143.5117, "trades": 16085, "taker_buy_base": 26078891.0, "taker_buy_quote": 1718619.8857 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.0648, "high": 0.0653, "low": 0.0595, "close": 0.0637, "volume": 73237205.0, "close_time": 1722556799999, "quote_volume": 4585686.8042, "trades": 23818, "taker_buy_base": 35808511.0, "taker_buy_quote": 2240750.7088 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.0636, "high": 0.0641, "low": 0.0591, "close": 0.06, "volume": 67962394.0, "close_time": 1722643199999, "quote_volume": 4167015.4496, "trades": 23947, "taker_buy_base": 33532446.0, "taker_buy_quote": 2057550.762 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.06, "high": 0.0607, "low": 0.0553, "close": 0.0574, "volume": 90946578.0, "close_time": 1722729599999, "quote_volume": 5256179.5663, "trades": 33584, "taker_buy_base": 47023930.0, "taker_buy_quote": 2715019.0512 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.0574, "high": 0.0584, "low": 0.0527, "close": 0.0549, "volume": 115407972.0, "close_time": 1722815999999, "quote_volume": 6447412.68958, "trades": 33408, "taker_buy_base": 52521140.0, "taker_buy_quote": 2931271.33834 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0431, "close": 0.0503, "volume": 382072512.0, "close_time": 1722902399999, "quote_volume": 18288234.1577, "trades": 118925, "taker_buy_base": 185533592.0, "taker_buy_quote": 8866930.5142 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.0504, "high": 0.0543, "low": 0.0503, "close": 0.0528, "volume": 91254252.0, "close_time": 1722988799999, "quote_volume": 4813066.2912, "trades": 33257, "taker_buy_base": 42489321.0, "taker_buy_quote": 2241539.4822 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.0528, "high": 0.0542, "low": 0.0504, "close": 0.051, "volume": 87012966.0, "close_time": 1723075199999, "quote_volume": 4574885.1456, "trades": 32053, "taker_buy_base": 42422362.0, "taker_buy_quote": 2233834.6607 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.0511, "high": 0.0564, "low": 0.0502, "close": 0.0562, "volume": 51099075.0, "close_time": 1723161599999, "quote_volume": 2755672.0886, "trades": 22017, "taker_buy_base": 22825854.0, "taker_buy_quote": 1231858.8618 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.0561, "high": 0.0563, "low": 0.054, "close": 0.0555, "volume": 46011338.0, "close_time": 1723247999999, "quote_volume": 2535980.8645, "trades": 19697, "taker_buy_base": 21737642.0, "taker_buy_quote": 1198999.4566 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.0555, "high": 0.058, "low": 0.0549, "close": 0.0575, "volume": 39826538.0, "close_time": 1723334399999, "quote_volume": 2253385.8939, "trades": 14876, "taker_buy_base": 19805574.0, "taker_buy_quote": 1120411.8344 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.0575, "high": 0.0585, "low": 0.0531, "close": 0.0536, "volume": 47771255.0, "close_time": 1723420799999, "quote_volume": 2679720.1055, "trades": 15801, "taker_buy_base": 20771383.0, "taker_buy_quote": 1166671.3324 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.0537, "high": 0.0565, "low": 0.0531, "close": 0.0556, "volume": 62701414.0, "close_time": 1723507199999, "quote_volume": 3435583.4813, "trades": 19266, "taker_buy_base": 29019034.0, "taker_buy_quote": 1589890.9372 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.0556, "high": 0.0569, "low": 0.0542, "close": 0.0564, "volume": 26649647.0, "close_time": 1723593599999, "quote_volume": 1478107.5653, "trades": 9447, "taker_buy_base": 11902261.0, "taker_buy_quote": 659886.5087 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.0563, "high": 0.0569, "low": 0.0541, "close": 0.0548, "volume": 29774067.0, "close_time": 1723679999999, "quote_volume": 1652468.0861, "trades": 10575, "taker_buy_base": 13491185.0, "taker_buy_quote": 748869.2938 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.0548, "high": 0.0558, "low": 0.0524, "close": 0.053, "volume": 42620782.0, "close_time": 1723766399999, "quote_volume": 2308577.4071, "trades": 16586, "taker_buy_base": 22872034.0, "taker_buy_quote": 1238702.2392 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.0529, "high": 0.0537, "low": 0.0512, "close": 0.0525, "volume": 28427590.0, "close_time": 1723852799999, "quote_volume": 1494387.8558, "trades": 13662, "taker_buy_base": 13099981.0, "taker_buy_quote": 688844.7263 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.0526, "high": 0.0533, "low": 0.0521, "close": 0.0532, "volume": 26168787.0, "close_time": 1723939199999, "quote_volume": 1375114.4825, "trades": 9243, "taker_buy_base": 12261147.0, "taker_buy_quote": 644653.0702 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.0532, "high": 0.0548, "low": 0.0526, "close": 0.0537, "volume": 21962578.0, "close_time": 1724025599999, "quote_volume": 1181842.0505, "trades": 11235, "taker_buy_base": 10808771.0, "taker_buy_quote": 581767.9972 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.0537, "high": 0.0545, "low": 0.0526, "close": 0.0544, "volume": 32823399.0, "close_time": 1724111999999, "quote_volume": 1758544.1646, "trades": 16675, "taker_buy_base": 14933799.0, "taker_buy_quote": 800514.2128 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.0543, "high": 0.0559, "low": 0.0536, "close": 0.0549, "volume": 36885737.0, "close_time": 1724198399999, "quote_volume": 2031376.5259, "trades": 20290, "taker_buy_base": 18188009.0, "taker_buy_quote": 1001977.9786 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.0549, "high": 0.0577, "low": 0.0545, "close": 0.057, "volume": 38186221.0, "close_time": 1724284799999, "quote_volume": 2143129.041, "trades": 21238, "taker_buy_base": 18136654.0, "taker_buy_quote": 1019130.2886 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.0571, "high": 0.0592, "low": 0.0559, "close": 0.0588, "volume": 56751979.0, "close_time": 1724371199999, "quote_volume": 3286167.4953, "trades": 26669, "taker_buy_base": 30349108.0, "taker_buy_quote": 1758866.0193 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.0588, "high": 0.062, "low": 0.0584, "close": 0.0615, "volume": 66273608.0, "close_time": 1724457599999, "quote_volume": 3974901.8456, "trades": 28811, "taker_buy_base": 34432756.0, "taker_buy_quote": 2068091.6422 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.0615, "high": 0.0638, "low": 0.0606, "close": 0.0622, "volume": 73628973.0, "close_time": 1724543999999, "quote_volume": 4581418.8633, "trades": 30599, "taker_buy_base": 34304458.0, "taker_buy_quote": 2132947.1008 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0586, "close": 0.0606, "volume": 49004880.0, "close_time": 1724630399999, "quote_volume": 2962128.0408, "trades": 27521, "taker_buy_base": 23314462.0, "taker_buy_quote": 1409728.0289 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.0605, "high": 0.0611, "low": 0.0568, "close": 0.0571, "volume": 65490108.0, "close_time": 1724716799999, "quote_volume": 3875846.3491, "trades": 32927, "taker_buy_base": 28880603.0, "taker_buy_quote": 1710434.7771 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.0571, "high": 0.0587, "low": 0.0533, "close": 0.0545, "volume": 53309259.0, "close_time": 1724803199999, "quote_volume": 3006763.9374, "trades": 30135, "taker_buy_base": 25441109.0, "taker_buy_quote": 1434969.98 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.0545, "high": 0.0559, "low": 0.0521, "close": 0.0537, "volume": 53552529.0, "close_time": 1724889599999, "quote_volume": 2894813.5745, "trades": 32584, "taker_buy_base": 26081469.0, "taker_buy_quote": 1411987.31 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.0537, "high": 0.0565, "low": 0.0527, "close": 0.056, "volume": 55055167.0, "close_time": 1724975999999, "quote_volume": 2994790.6397, "trades": 24026, "taker_buy_base": 29066247.0, "taker_buy_quote": 1582285.5632 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.056, "high": 0.0561, "low": 0.0518, "close": 0.0541, "volume": 57126898.0, "close_time": 1725062399999, "quote_volume": 3074271.35, "trades": 26036, "taker_buy_base": 27948208.0, "taker_buy_quote": 1503780.9062 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.054, "high": 0.0544, "low": 0.0525, "close": 0.0529, "volume": 28256707.0, "close_time": 1725148799999, "quote_volume": 1505842.3277, "trades": 13153, "taker_buy_base": 14522935.0, "taker_buy_quote": 773999.143 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0497, "close": 0.0502, "volume": 46383634.0, "close_time": 1725235199999, "quote_volume": 2393298.7751, "trades": 15201, "taker_buy_base": 22230899.0, "taker_buy_quote": 1146664.2379 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.0501, "high": 0.0527, "low": 0.0501, "close": 0.0525, "volume": 38986738.0, "close_time": 1725321599999, "quote_volume": 2001242.7149, "trades": 15869, "taker_buy_base": 18233316.0, "taker_buy_quote": 936771.8448 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.0525, "high": 0.0531, "low": 0.0501, "close": 0.0503, "volume": 27751856.0, "close_time": 1725407999999, "quote_volume": 1428566.8576, "trades": 13585, "taker_buy_base": 13945347.0, "taker_buy_quote": 718095.1776 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.0503, "high": 0.0524, "low": 0.0478, "close": 0.0517, "volume": 48138757.0, "close_time": 1725494399999, "quote_volume": 2423420.2559, "trades": 21166, "taker_buy_base": 23365043.0, "taker_buy_quote": 1176466.6446 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.0516, "high": 0.0518, "low": 0.0494, "close": 0.0498, "volume": 32051728.0, "close_time": 1725580799999, "quote_volume": 1615786.9719, "trades": 16085, "taker_buy_base": 15413851.0, "taker_buy_quote": 777379.1683 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.0498, "high": 0.051, "low": 0.0471, "close": 0.0487, "volume": 45809171.0, "close_time": 1725667199999, "quote_volume": 2254085.065, "trades": 11810, "taker_buy_base": 24636507.0, "taker_buy_quote": 1211382.3217 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.0486, "high": 0.051, "low": 0.0483, "close": 0.0502, "volume": 34025834.0, "close_time": 1725753599999, "quote_volume": 1682765.1011, "trades": 6313, "taker_buy_base": 16505327.0, "taker_buy_quote": 814976.3627 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.0501, "high": 0.0523, "low": 0.05, "close": 0.0517, "volume": 20411301.0, "close_time": 1725839999999, "quote_volume": 1044708.2107, "trades": 10315, "taker_buy_base": 10342328.0, "taker_buy_quote": 529600.5659 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.0518, "high": 0.0536, "low": 0.0515, "close": 0.0531, "volume": 41213249.0, "close_time": 1725926399999, "quote_volume": 2162126.3314, "trades": 25866, "taker_buy_base": 20700651.0, "taker_buy_quote": 1085801.5727 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.053, "high": 0.0537, "low": 0.0524, "close": 0.0531, "volume": 28755863.0, "close_time": 1726012799999, "quote_volume": 1525198.3909, "trades": 20057, "taker_buy_base": 13333764.0, "taker_buy_quote": 707439.5998 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0506, "close": 0.052, "volume": 46313171.0, "close_time": 1726099199999, "quote_volume": 2402721.1863, "trades": 24674, "taker_buy_base": 21694216.0, "taker_buy_quote": 1125654.7561 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.0521, "high": 0.0533, "low": 0.052, "close": 0.0532, "volume": 36524820.0, "close_time": 1726185599999, "quote_volume": 1926065.688, "trades": 18630, "taker_buy_base": 19380641.0, "taker_buy_quote": 1022303.2143 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.0532, "high": 0.0544, "low": 0.0526, "close": 0.0539, "volume": 49878752.0, "close_time": 1726271999999, "quote_volume": 2661535.7872, "trades": 16358, "taker_buy_base": 23564990.0, "taker_buy_quote": 1257784.7985 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.054, "high": 0.0543, "low": 0.053, "close": 0.0536, "volume": 25857684.0, "close_time": 1726358399999, "quote_volume": 1388440.485, "trades": 9589, "taker_buy_base": 12631302.0, "taker_buy_quote": 678578.7072 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0515, "close": 0.0519, "volume": 27700248.0, "close_time": 1726444799999, "quote_volume": 1471776.1204, "trades": 13126, "taker_buy_base": 12324018.0, "taker_buy_quote": 655141.3457 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0506, "close": 0.0511, "volume": 36225177.0, "close_time": 1726531199999, "quote_volume": 1857350.9251, "trades": 14428, "taker_buy_base": 16969809.0, "taker_buy_quote": 869913.4251 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.051, "high": 0.0528, "low": 0.0506, "close": 0.052, "volume": 34556949.0, "close_time": 1726617599999, "quote_volume": 1792825.1791, "trades": 15217, "taker_buy_base": 15495592.0, "taker_buy_quote": 803987.7267 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.052, "high": 0.0539, "low": 0.0504, "close": 0.0539, "volume": 44075425.0, "close_time": 1726703999999, "quote_volume": 2280760.4466, "trades": 22550, "taker_buy_base": 22599666.0, "taker_buy_quote": 1169421.0266 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.0538, "high": 0.0563, "low": 0.0538, "close": 0.0555, "volume": 56845775.0, "close_time": 1726790399999, "quote_volume": 3142925.4066, "trades": 23712, "taker_buy_base": 26770420.0, "taker_buy_quote": 1480337.9063 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.0555, "high": 0.0574, "low": 0.055, "close": 0.0573, "volume": 46720424.0, "close_time": 1726876799999, "quote_volume": 2640859.4689, "trades": 20957, "taker_buy_base": 22908002.0, "taker_buy_quote": 1295712.6193 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.0573, "high": 0.0598, "low": 0.0565, "close": 0.0595, "volume": 52757988.0, "close_time": 1726963199999, "quote_volume": 3074386.0618, "trades": 21094, "taker_buy_base": 26639630.0, "taker_buy_quote": 1553481.4617 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0562, "close": 0.0576, "volume": 42304745.0, "close_time": 1727049599999, "quote_volume": 2429031.1256, "trades": 14723, "taker_buy_base": 20691425.0, "taker_buy_quote": 1188437.6912 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.0575, "high": 0.0625, "low": 0.0565, "close": 0.0613, "volume": 138497523.0, "close_time": 1727135999999, "quote_volume": 8348114.7845, "trades": 53630, "taker_buy_base": 70142808.0, "taker_buy_quote": 4227938.2565 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.0612, "high": 0.0624, "low": 0.0593, "close": 0.0617, "volume": 50483405.0, "close_time": 1727222399999, "quote_volume": 3058785.3634, "trades": 22467, "taker_buy_base": 24322889.0, "taker_buy_quote": 1474165.4498 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.0618, "high": 0.0708, "low": 0.0608, "close": 0.0665, "volume": 307591299.0, "close_time": 1727308799999, "quote_volume": 20498482.5106, "trades": 127652, "taker_buy_base": 145664854.0, "taker_buy_quote": 9709180.5446 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.0665, "high": 0.0708, "low": 0.0641, "close": 0.0692, "volume": 156788296.0, "close_time": 1727395199999, "quote_volume": 10730407.7792, "trades": 56010, "taker_buy_base": 77483564.0, "taker_buy_quote": 5305415.2697 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.0691, "high": 0.0716, "low": 0.0684, "close": 0.0695, "volume": 98153826.0, "close_time": 1727481599999, "quote_volume": 6854584.6218, "trades": 40953, "taker_buy_base": 46553512.0, "taker_buy_quote": 3253917.496 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0658, "close": 0.0687, "volume": 66741537.0, "close_time": 1727567999999, "quote_volume": 4535266.6739, "trades": 27580, "taker_buy_base": 31432253.0, "taker_buy_quote": 2136087.1241 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.0687, "high": 0.0706, "low": 0.0671, "close": 0.0691, "volume": 87218277.0, "close_time": 1727654399999, "quote_volume": 5992298.8398, "trades": 38944, "taker_buy_base": 45089457.0, "taker_buy_quote": 3098909.7912 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.0692, "high": 0.0699, "low": 0.065, "close": 0.0656, "volume": 68299904.0, "close_time": 1727740799999, "quote_volume": 4601762.0338, "trades": 29391, "taker_buy_base": 32154939.0, "taker_buy_quote": 2167810.1698 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.0655, "high": 0.0679, "low": 0.0584, "close": 0.0604, "volume": 130242581.0, "close_time": 1727827199999, "quote_volume": 8212696.128, "trades": 53316, "taker_buy_base": 59921456.0, "taker_buy_quote": 3781205.6471 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.0604, "high": 0.0625, "low": 0.058, "close": 0.0591, "volume": 78315508.0, "close_time": 1727913599999, "quote_volume": 4731964.8765, "trades": 28849, "taker_buy_base": 38723430.0, "taker_buy_quote": 2341198.289 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.059, "high": 0.0607, "low": 0.0574, "close": 0.0589, "volume": 72631964.0, "close_time": 1727999999999, "quote_volume": 4282347.9977, "trades": 24499, "taker_buy_base": 33133716.0, "taker_buy_quote": 1954738.1805 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.0588, "high": 0.0619, "low": 0.0586, "close": 0.0619, "volume": 48864704.0, "close_time": 1728086399999, "quote_volume": 2959225.4063, "trades": 16445, "taker_buy_base": 20971923.0, "taker_buy_quote": 1269622.1216 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.0619, "high": 0.0653, "low": 0.0611, "close": 0.0625, "volume": 55603576.0, "close_time": 1728172799999, "quote_volume": 3504477.742, "trades": 13297, "taker_buy_base": 25734733.0, "taker_buy_quote": 1621966.1099 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.0624, "high": 0.0638, "low": 0.0616, "close": 0.0638, "volume": 35022793.0, "close_time": 1728259199999, "quote_volume": 2194303.7051, "trades": 9605, "taker_buy_base": 16981333.0, "taker_buy_quote": 1063913.4984 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.0637, "high": 0.0687, "low": 0.0625, "close": 0.0682, "volume": 117475166.0, "close_time": 1728345599999, "quote_volume": 7711554.2943, "trades": 49612, "taker_buy_base": 56748960.0, "taker_buy_quote": 3727255.0267 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.0682, "high": 0.0689, "low": 0.0647, "close": 0.0661, "volume": 185888718.0, "close_time": 1728431999999, "quote_volume": 12392770.9112, "trades": 66601, "taker_buy_base": 84148770.0, "taker_buy_quote": 5612021.9968 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.0661, "high": 0.0784, "low": 0.0653, "close": 0.0704, "volume": 756414365.0, "close_time": 1728518399999, "quote_volume": 54198540.528, "trades": 281258, "taker_buy_base": 361114255.0, "taker_buy_quote": 25889756.5536 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.0704, "high": 0.0752, "low": 0.0662, "close": 0.0689, "volume": 502937778.0, "close_time": 1728604799999, "quote_volume": 35385391.5295, "trades": 179614, "taker_buy_base": 243827951.0, "taker_buy_quote": 17128778.1305 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.0689, "high": 0.0723, "low": 0.0677, "close": 0.07, "volume": 199110069.0, "close_time": 1728691199999, "quote_volume": 13857914.0265, "trades": 82268, "taker_buy_base": 90495804.0, "taker_buy_quote": 6300665.5226 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.07, "high": 0.0723, "low": 0.0679, "close": 0.0698, "volume": 155883940.0, "close_time": 1728777599999, "quote_volume": 10848620.6427, "trades": 69455, "taker_buy_base": 74164846.0, "taker_buy_quote": 5165467.8687 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.0698, "high": 0.08, "low": 0.069, "close": 0.0751, "volume": 397338613.0, "close_time": 1728863999999, "quote_volume": 29900994.54529, "trades": 215403, "taker_buy_base": 196589404.0, "taker_buy_quote": 14782347.80539 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.0751, "high": 0.0796, "low": 0.074, "close": 0.077, "volume": 177915512.0, "close_time": 1728950399999, "quote_volume": 13601934.9968, "trades": 91157, "taker_buy_base": 83754095.0, "taker_buy_quote": 6399402.5246 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.0771, "high": 0.0837, "low": 0.0762, "close": 0.0826, "volume": 406017404.0, "close_time": 1729036799999, "quote_volume": 32592470.21928, "trades": 205364, "taker_buy_base": 201996732.0, "taker_buy_quote": 16213379.06988 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0761, "close": 0.0763, "volume": 179672726.0, "close_time": 1729123199999, "quote_volume": 14152820.3871, "trades": 94877, "taker_buy_base": 82111385.0, "taker_buy_quote": 6473998.134 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0727, "close": 0.0758, "volume": 193597637.0, "close_time": 1729209599999, "quote_volume": 14406297.612, "trades": 92257, "taker_buy_base": 92917283.0, "taker_buy_quote": 6914160.2103 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0739, "close": 0.0758, "volume": 71655440.0, "close_time": 1729295999999, "quote_volume": 5366485.7129, "trades": 34019, "taker_buy_base": 31748554.0, "taker_buy_quote": 2379526.1674 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.0759, "high": 0.0774, "low": 0.0737, "close": 0.0742, "volume": 61121629.0, "close_time": 1729382399999, "quote_volume": 4601277.7977, "trades": 31799, "taker_buy_base": 26724824.0, "taker_buy_quote": 2012107.6763 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.0743, "high": 0.0747, "low": 0.0727, "close": 0.0743, "volume": 102144744.0, "close_time": 1729468799999, "quote_volume": 7524972.2691, "trades": 48354, "taker_buy_base": 43224251.0, "taker_buy_quote": 3185239.0253 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.0744, "high": 0.0751, "low": 0.0717, "close": 0.0719, "volume": 111631211.0, "close_time": 1729555199999, "quote_volume": 8166647.944, "trades": 50052, "taker_buy_base": 53544986.0, "taker_buy_quote": 3918799.1526 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.072, "high": 0.0749, "low": 0.0707, "close": 0.0722, "volume": 126825585.0, "close_time": 1729641599999, "quote_volume": 9200729.7673, "trades": 57168, "taker_buy_base": 62905165.0, "taker_buy_quote": 4566478.3319 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0666, "close": 0.0691, "volume": 97874848.0, "close_time": 1729727999999, "quote_volume": 6762439.4235, "trades": 46850, "taker_buy_base": 48660681.0, "taker_buy_quote": 3362765.0721 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0653, "close": 0.0677, "volume": 96611611.0, "close_time": 1729814399999, "quote_volume": 6485643.3812, "trades": 43971, "taker_buy_base": 45113504.0, "taker_buy_quote": 3028028.4969 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0588, "close": 0.0616, "volume": 138395735.0, "close_time": 1729900799999, "quote_volume": 8852579.8043, "trades": 62352, "taker_buy_base": 64408932.0, "taker_buy_quote": 4120142.2138 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.0616, "high": 0.0634, "low": 0.0602, "close": 0.0618, "volume": 89493722.0, "close_time": 1729987199999, "quote_volume": 5535892.63, "trades": 34599, "taker_buy_base": 41882871.0, "taker_buy_quote": 2589469.8648 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.0618, "high": 0.0627, "low": 0.0608, "close": 0.0619, "volume": 84353069.0, "close_time": 1730073599999, "quote_volume": 5195862.8239, "trades": 25900, "taker_buy_base": 41744744.0, "taker_buy_quote": 2572408.5643 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.062, "high": 0.0645, "low": 0.0596, "close": 0.0628, "volume": 183770879.0, "close_time": 1730159999999, "quote_volume": 11334674.8038, "trades": 65887, "taker_buy_base": 88836263.0, "taker_buy_quote": 5483298.0113 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.0628, "high": 0.0647, "low": 0.0613, "close": 0.0632, "volume": 313562640.0, "close_time": 1730246399999, "quote_volume": 19658571.8305, "trades": 91202, "taker_buy_base": 149616967.0, "taker_buy_quote": 9381423.494 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.0632, "high": 0.0643, "low": 0.0612, "close": 0.0629, "volume": 207470820.0, "close_time": 1730332799999, "quote_volume": 12985173.6601, "trades": 68888, "taker_buy_base": 115260549.0, "taker_buy_quote": 7213705.1422 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.0629, "high": 0.063, "low": 0.0588, "close": 0.0592, "volume": 136529690.0, "close_time": 1730419199999, "quote_volume": 8329916.5814, "trades": 45959, "taker_buy_base": 60818638.0, "taker_buy_quote": 3711164.5628 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.0591, "high": 0.0605, "low": 0.0576, "close": 0.059, "volume": 147607082.0, "close_time": 1730505599999, "quote_volume": 8719957.1733, "trades": 46376, "taker_buy_base": 72869827.0, "taker_buy_quote": 4303514.9481 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.059, "high": 0.0605, "low": 0.0575, "close": 0.0581, "volume": 77178954.0, "close_time": 1730591999999, "quote_volume": 4541616.7016, "trades": 26364, "taker_buy_base": 36651578.0, "taker_buy_quote": 2157584.0553 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0535, "close": 0.0553, "volume": 117444995.0, "close_time": 1730678399999, "quote_volume": 6523572.2262, "trades": 46357, "taker_buy_base": 57484795.0, "taker_buy_quote": 3191258.1282 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.0554, "high": 0.0569, "low": 0.0537, "close": 0.0543, "volume": 202248893.0, "close_time": 1730764799999, "quote_volume": 11218818.7851, "trades": 62607, "taker_buy_base": 96067234.0, "taker_buy_quote": 5327546.3121 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.0543, "high": 0.0578, "low": 0.0542, "close": 0.0571, "volume": 124636293.0, "close_time": 1730851199999, "quote_volume": 6998572.4195, "trades": 46434, "taker_buy_base": 60207235.0, "taker_buy_quote": 3383152.0246 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.0571, "high": 0.062, "low": 0.057, "close": 0.0619, "volume": 184558196.0, "close_time": 1730937599999, "quote_volume": 11148821.9423, "trades": 73505, "taker_buy_base": 88887630.0, "taker_buy_quote": 5370304.2128 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.0618, "high": 0.063, "low": 0.0603, "close": 0.0626, "volume": 145439559.0, "close_time": 1731023999999, "quote_volume": 8986618.7417, "trades": 58651, "taker_buy_base": 66281316.0, "taker_buy_quote": 4099082.4631 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0601, "close": 0.0619, "volume": 127830911.0, "close_time": 1731110399999, "quote_volume": 7862732.2202, "trades": 52823, "taker_buy_base": 56923914.0, "taker_buy_quote": 3502145.8184 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.0618, "high": 0.0641, "low": 0.0608, "close": 0.0639, "volume": 104612358.0, "close_time": 1731196799999, "quote_volume": 6536378.2669, "trades": 44863, "taker_buy_base": 51888757.0, "taker_buy_quote": 3242578.0538 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.064, "high": 0.0692, "low": 0.0634, "close": 0.0669, "volume": 294405137.0, "close_time": 1731283199999, "quote_volume": 19595164.861, "trades": 130469, "taker_buy_base": 137786537.0, "taker_buy_quote": 9180582.6139 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.067, "high": 0.0721, "low": 0.0651, "close": 0.0716, "volume": 358382606.0, "close_time": 1731369599999, "quote_volume": 24569593.8807, "trades": 155422, "taker_buy_base": 180244717.0, "taker_buy_quote": 12368433.608 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.0717, "high": 0.074, "low": 0.0641, "close": 0.0681, "volume": 453084088.0, "close_time": 1731455999999, "quote_volume": 30918709.4186, "trades": 219441, "taker_buy_base": 213675821.0, "taker_buy_quote": 14566405.9971 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.068, "high": 0.0693, "low": 0.0618, "close": 0.065, "volume": 366826691.0, "close_time": 1731542399999, "quote_volume": 23872525.2206, "trades": 171081, "taker_buy_base": 173639904.0, "taker_buy_quote": 11291544.3824 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.065, "high": 0.0675, "low": 0.0616, "close": 0.0628, "volume": 182757936.0, "close_time": 1731628799999, "quote_volume": 11834141.2227, "trades": 58363, "taker_buy_base": 92041852.0, "taker_buy_quote": 5960514.0371 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.0627, "high": 0.0677, "low": 0.0614, "close": 0.0675, "volume": 189382585.0, "close_time": 1731715199999, "quote_volume": 12251113.5812, "trades": 43678, "taker_buy_base": 94267104.0, "taker_buy_quote": 6100790.2689 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.0675, "high": 0.0758, "low": 0.067, "close": 0.0752, "volume": 289640210.0, "close_time": 1731801599999, "quote_volume": 20747589.5257, "trades": 67587, "taker_buy_base": 148119992.0, "taker_buy_quote": 10620628.5814 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0678, "close": 0.0691, "volume": 168052987.0, "close_time": 1731887999999, "quote_volume": 12009740.516, "trades": 42253, "taker_buy_base": 81737151.0, "taker_buy_quote": 5839116.2103 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.0691, "high": 0.0901, "low": 0.0685, "close": 0.0793, "volume": 696412806.0, "close_time": 1731974399999, "quote_volume": 55409820.70734, "trades": 169143, "taker_buy_base": 347153118.0, "taker_buy_quote": 27623103.07654 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.0793, "high": 0.0864, "low": 0.0741, "close": 0.0759, "volume": 510512965.0, "close_time": 1732060799999, "quote_volume": 40092237.7068, "trades": 156346, "taker_buy_base": 264858959.0, "taker_buy_quote": 20812927.6501 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0703, "close": 0.0716, "volume": 198908528.0, "close_time": 1732147199999, "quote_volume": 14553537.137, "trades": 85255, "taker_buy_base": 91486314.0, "taker_buy_quote": 6696855.8734 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.0716, "high": 0.0756, "low": 0.0695, "close": 0.0746, "volume": 217577667.0, "close_time": 1732233599999, "quote_volume": 15917018.6757, "trades": 96679, "taker_buy_base": 103814876.0, "taker_buy_quote": 7599483.3656 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.0746, "high": 0.0789, "low": 0.0731, "close": 0.0787, "volume": 266143966.0, "close_time": 1732319999999, "quote_volume": 20195048.9505, "trades": 104171, "taker_buy_base": 122157180.0, "taker_buy_quote": 9265567.3092 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.0787, "high": 0.0894, "low": 0.0775, "close": 0.0866, "volume": 491703405.0, "close_time": 1732406399999, "quote_volume": 41382886.556, "trades": 199124, "taker_buy_base": 237228284.0, "taker_buy_quote": 19953220.5024 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.0866, "high": 0.1016, "low": 0.0856, "close": 0.0979, "volume": 807471012.0, "close_time": 1732492799999, "quote_volume": 75770069.81294, "trades": 356267, "taker_buy_base": 415286162.0, "taker_buy_quote": 39091089.68314 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.098, "high": 0.1001, "low": 0.0888, "close": 0.0909, "volume": 377580554.0, "close_time": 1732579199999, "quote_volume": 35466687.7861, "trades": 131552, "taker_buy_base": 176883369.0, "taker_buy_quote": 16619734.4531 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.0909, "high": 0.0962, "low": 0.0855, "close": 0.0902, "volume": 408325089.0, "close_time": 1732665599999, "quote_volume": 36467819.4451, "trades": 165973, "taker_buy_base": 211315490.0, "taker_buy_quote": 18849563.9202 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.0901, "high": 0.0948, "low": 0.0873, "close": 0.0935, "volume": 242296902.0, "close_time": 1732751999999, "quote_volume": 22119271.4329, "trades": 89174, "taker_buy_base": 118440274.0, "taker_buy_quote": 10817283.366 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.0935, "high": 0.0945, "low": 0.0892, "close": 0.0941, "volume": 184895962.0, "close_time": 1732838399999, "quote_volume": 16941610.3244, "trades": 70399, "taker_buy_base": 92159329.0, "taker_buy_quote": 8442956.0896 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.0941, "high": 0.1046, "low": 0.0916, "close": 0.1024, "volume": 247598516.0, "close_time": 1732924799999, "quote_volume": 24200475.43712, "trades": 124345, "taker_buy_base": 124871591.0, "taker_buy_quote": 12195685.82842 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.1024, "high": 0.1055, "low": 0.0982, "close": 0.1033, "volume": 239369079.0, "close_time": 1733011199999, "quote_volume": 24372413.30954, "trades": 132819, "taker_buy_base": 113239312.0, "taker_buy_quote": 11532284.78844 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.1032, "high": 0.1093, "low": 0.1, "close": 0.1064, "volume": 301861092.0, "close_time": 1733097599999, "quote_volume": 31880211.07428, "trades": 179439, "taker_buy_base": 160712914.0, "taker_buy_quote": 16990262.98138 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.1064, "high": 0.1151, "low": 0.0982, "close": 0.1135, "volume": 484200350.0, "close_time": 1733183999999, "quote_volume": 50827948.09957, "trades": 326567, "taker_buy_base": 240415055.0, "taker_buy_quote": 25281667.42157 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.1135, "high": 0.1236, "low": 0.0996, "close": 0.1222, "volume": 814282718.0, "close_time": 1733270399999, "quote_volume": 94076887.09992, "trades": 620716, "taker_buy_base": 396453739.0, "taker_buy_quote": 45863187.42052 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.1223, "high": 0.13999, "low": 0.1175, "close": 0.1336, "volume": 700821168.0, "close_time": 1733356799999, "quote_volume": 91709733.24442, "trades": 480134, "taker_buy_base": 350367695.0, "taker_buy_quote": 45926044.62082 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.1336, "high": 0.1432, "low": 0.1233, "close": 0.1307, "volume": 547859775.0, "close_time": 1733443199999, "quote_volume": 72584872.67298, "trades": 346011, "taker_buy_base": 268943931.0, "taker_buy_quote": 35689303.26198 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.1308, "high": 0.1341, "low": 0.1253, "close": 0.1309, "volume": 293426011.0, "close_time": 1733529599999, "quote_volume": 38231656.2954, "trades": 156014, "taker_buy_base": 132544642.0, "taker_buy_quote": 17289865.7163 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.1308, "high": 0.1336, "low": 0.1262, "close": 0.129, "volume": 179755752.0, "close_time": 1733615999999, "quote_volume": 23300577.3834, "trades": 99285, "taker_buy_base": 82003296.0, "taker_buy_quote": 10627046.7137 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.129, "high": 0.1381, "low": 0.126, "close": 0.1312, "volume": 271935832.0, "close_time": 1733702399999, "quote_volume": 35760758.3291, "trades": 150287, "taker_buy_base": 135436870.0, "taker_buy_quote": 17825903.7534 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.1313, "high": 0.1313, "low": 0.0919, "close": 0.1063, "volume": 455387284.0, "close_time": 1733788799999, "quote_volume": 51733091.8345, "trades": 255686, "taker_buy_base": 220596555.0, "taker_buy_quote": 24999095.3929 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.1063, "high": 0.1078, "low": 0.0913, "close": 0.102, "volume": 359545637.0, "close_time": 1733875199999, "quote_volume": 35873634.1218, "trades": 242724, "taker_buy_base": 175342557.0, "taker_buy_quote": 17489462.8169 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.1019, "high": 0.1231, "low": 0.0976, "close": 0.1199, "volume": 273164984.0, "close_time": 1733961599999, "quote_volume": 29972304.1465, "trades": 190475, "taker_buy_base": 142923266.0, "taker_buy_quote": 15757878.5442 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.12, "high": 0.1243, "low": 0.1152, "close": 0.1175, "volume": 238217358.0, "close_time": 1734047999999, "quote_volume": 28508827.7899, "trades": 200305, "taker_buy_base": 112478711.0, "taker_buy_quote": 13484016.0961 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.1175, "high": 0.1183, "low": 0.1124, "close": 0.1175, "volume": 162131239.0, "close_time": 1734134399999, "quote_volume": 18627573.36, "trades": 118363, "taker_buy_base": 79088769.0, "taker_buy_quote": 9087798.0826 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.1174, "high": 0.118, "low": 0.1074, "close": 0.1103, "volume": 111586531.0, "close_time": 1734220799999, "quote_volume": 12507675.1567, "trades": 87353, "taker_buy_base": 54059427.0, "taker_buy_quote": 6066213.0549 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.1103, "high": 0.1136, "low": 0.1068, "close": 0.1128, "volume": 108116652.0, "close_time": 1734307199999, "quote_volume": 11940244.8702, "trades": 85041, "taker_buy_base": 51884864.0, "taker_buy_quote": 5733088.4665 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.1129, "high": 0.1152, "low": 0.1061, "close": 0.1084, "volume": 144748608.0, "close_time": 1734393599999, "quote_volume": 15905736.4286, "trades": 115306, "taker_buy_base": 69862995.0, "taker_buy_quote": 7674668.8875 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.1084, "high": 0.1107, "low": 0.102, "close": 0.1033, "volume": 140772175.0, "close_time": 1734479999999, "quote_volume": 15079524.0378, "trades": 107809, "taker_buy_base": 67070205.0, "taker_buy_quote": 7175917.9286 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.1033, "high": 0.1039, "low": 0.0927, "close": 0.0937, "volume": 223561035.0, "close_time": 1734566399999, "quote_volume": 22163563.7805, "trades": 101668, "taker_buy_base": 105944314.0, "taker_buy_quote": 10496754.2272 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.0937, "high": 0.0964, "low": 0.0831, "close": 0.0859, "volume": 296320904.0, "close_time": 1734652799999, "quote_volume": 26379634.3023, "trades": 106761, "taker_buy_base": 146286077.0, "taker_buy_quote": 13035581.5355 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.086, "high": 0.0899, "low": 0.0739, "close": 0.0891, "volume": 286043025.0, "close_time": 1734739199999, "quote_volume": 23416783.2829, "trades": 100330, "taker_buy_base": 142753074.0, "taker_buy_quote": 11673667.3288 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.0891, "high": 0.0942, "low": 0.0822, "close": 0.0834, "volume": 187049629.0, "close_time": 1734825599999, "quote_volume": 16338532.5635, "trades": 74887, "taker_buy_base": 93665134.0, "taker_buy_quote": 8170185.8267 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.0834, "high": 0.0872, "low": 0.0814, "close": 0.0843, "volume": 121345609.0, "close_time": 1734911999999, "quote_volume": 10239331.431, "trades": 46140, "taker_buy_base": 64290476.0, "taker_buy_quote": 5429401.1705 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.0842, "high": 0.0917, "low": 0.082, "close": 0.0905, "volume": 134353034.0, "close_time": 1734998399999, "quote_volume": 11615592.8324, "trades": 52943, "taker_buy_base": 67239428.0, "taker_buy_quote": 5811906.802 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.0904, "high": 0.0994, "low": 0.0884, "close": 0.0944, "volume": 500619000.0, "close_time": 1735084799999, "quote_volume": 46859410.2567, "trades": 70870, "taker_buy_base": 243388575.0, "taker_buy_quote": 22815626.197 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.0944, "high": 0.0953, "low": 0.0908, "close": 0.0921, "volume": 81477915.0, "close_time": 1735171199999, "quote_volume": 7594203.4971, "trades": 29165, "taker_buy_base": 36848510.0, "taker_buy_quote": 3436143.1216 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.0921, "high": 0.0932, "low": 0.0838, "close": 0.0852, "volume": 78243445.0, "close_time": 1735257599999, "quote_volume": 6801053.1463, "trades": 31329, "taker_buy_base": 37862968.0, "taker_buy_quote": 3288533.7978 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.0853, "high": 0.09, "low": 0.0845, "close": 0.0855, "volume": 78694294.0, "close_time": 1735343999999, "quote_volume": 6832994.3498, "trades": 30623, "taker_buy_base": 39764073.0, "taker_buy_quote": 3450603.9612 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.0856, "high": 0.0894, "low": 0.085, "close": 0.089, "volume": 56339105.0, "close_time": 1735430399999, "quote_volume": 4892771.949, "trades": 22481, "taker_buy_base": 28405495.0, "taker_buy_quote": 2463897.5818 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.0891, "high": 0.0898, "low": 0.0832, "close": 0.0839, "volume": 42085263.0, "close_time": 1735516799999, "quote_volume": 3630853.3724, "trades": 18898, "taker_buy_base": 20824630.0, "taker_buy_quote": 1795362.0459 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.0839, "high": 0.0872, "low": 0.0813, "close": 0.0841, "volume": 101005645.0, "close_time": 1735603199999, "quote_volume": 8503607.5351, "trades": 32083, "taker_buy_base": 50742520.0, "taker_buy_quote": 4272350.1745 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.0842, "high": 0.0856, "low": 0.0806, "close": 0.082, "volume": 73528236.0, "close_time": 1735689599999, "quote_volume": 6091176.1765, "trades": 22984, "taker_buy_base": 37149340.0, "taker_buy_quote": 3075868.2919 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.0819, "high": 0.0866, "low": 0.0806, "close": 0.0862, "volume": 66002097.0, "close_time": 1735775999999, "quote_volume": 5510981.5998, "trades": 20539, "taker_buy_base": 31097934.0, "taker_buy_quote": 2594750.7161 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.0862, "high": 0.0899, "low": 0.0862, "close": 0.0879, "volume": 72012503.0, "close_time": 1735862399999, "quote_volume": 6335576.7387, "trades": 24915, "taker_buy_base": 34544317.0, "taker_buy_quote": 3040423.2737 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.0879, "high": 0.0937, "low": 0.0869, "close": 0.0934, "volume": 84007321.0, "close_time": 1735948799999, "quote_volume": 7595673.1446, "trades": 31036, "taker_buy_base": 40967138.0, "taker_buy_quote": 3694955.8207 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.0934, "high": 0.0943, "low": 0.091, "close": 0.092, "volume": 74763839.0, "close_time": 1736035199999, "quote_volume": 6921780.4003, "trades": 29601, "taker_buy_base": 33442699.0, "taker_buy_quote": 3098144.3056 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.092, "high": 0.0932, "low": 0.0902, "close": 0.0925, "volume": 59354855.0, "close_time": 1736121599999, "quote_volume": 5444412.1798, "trades": 21918, "taker_buy_base": 29834089.0, "taker_buy_quote": 2737142.7846 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.0926, "high": 0.0973, "low": 0.0908, "close": 0.0953, "volume": 126371415.0, "close_time": 1736207999999, "quote_volume": 11929614.5316, "trades": 44844, "taker_buy_base": 63040567.0, "taker_buy_quote": 5951116.5665 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0845, "close": 0.0846, "volume": 144919826.0, "close_time": 1736294399999, "quote_volume": 12999737.55, "trades": 51495, "taker_buy_base": 74335343.0, "taker_buy_quote": 6663331.6362 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.0847, "high": 0.0857, "low": 0.0789, "close": 0.0823, "volume": 171323393.0, "close_time": 1736380799999, "quote_volume": 14133742.6405, "trades": 47317, "taker_buy_base": 82719670.0, "taker_buy_quote": 6821463.1086 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.0824, "high": 0.0849, "low": 0.0798, "close": 0.0828, "volume": 181887823.0, "close_time": 1736467199999, "quote_volume": 15027760.4718, "trades": 60051, "taker_buy_base": 96175550.0, "taker_buy_quote": 7952706.845 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.0828, "high": 0.0845, "low": 0.0805, "close": 0.0838, "volume": 98926025.0, "close_time": 1736553599999, "quote_volume": 8160110.5778, "trades": 32039, "taker_buy_base": 46789986.0, "taker_buy_quote": 3859610.1682 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.0837, "high": 0.0852, "low": 0.0814, "close": 0.0836, "volume": 58667694.0, "close_time": 1736639999999, "quote_volume": 4862623.6281, "trades": 15281, "taker_buy_base": 28432244.0, "taker_buy_quote": 2354506.413 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.0836, "high": 0.084, "low": 0.0801, "close": 0.0812, "volume": 56926646.0, "close_time": 1736726399999, "quote_volume": 4677546.8948, "trades": 16606, "taker_buy_base": 29605360.0, "taker_buy_quote": 2432623.3223 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.0811, "high": 0.0834, "low": 0.0727, "close": 0.0788, "volume": 169425481.0, "close_time": 1736812799999, "quote_volume": 13025445.203, "trades": 47162, "taker_buy_base": 79085898.0, "taker_buy_quote": 6084449.6407 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.0788, "high": 0.0816, "low": 0.078, "close": 0.0811, "volume": 71286712.0, "close_time": 1736899199999, "quote_volume": 5689292.0914, "trades": 19548, "taker_buy_base": 32910627.0, "taker_buy_quote": 2629220.9927 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.0812, "high": 0.0874, "low": 0.0797, "close": 0.087, "volume": 107390437.0, "close_time": 1736985599999, "quote_volume": 8948773.4985, "trades": 32687, "taker_buy_base": 51193064.0, "taker_buy_quote": 4266794.946 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.087, "high": 0.0875, "low": 0.0837, "close": 0.0849, "volume": 126066410.0, "close_time": 1737071999999, "quote_volume": 10804646.791, "trades": 45584, "taker_buy_base": 58783345.0, "taker_buy_quote": 5038592.9401 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.085, "high": 0.0908, "low": 0.085, "close": 0.0897, "volume": 132271817.0, "close_time": 1737158399999, "quote_volume": 11700652.7273, "trades": 38762, "taker_buy_base": 58910615.0, "taker_buy_quote": 5207479.9964 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.0896, "high": 0.0904, "low": 0.0818, "close": 0.0832, "volume": 116765053.0, "close_time": 1737244799999, "quote_volume": 9851973.8167, "trades": 47803, "taker_buy_base": 56127374.0, "taker_buy_quote": 4730128.8027 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.0832, "high": 0.0855, "low": 0.0746, "close": 0.076, "volume": 231882686.0, "close_time": 1737331199999, "quote_volume": 18441975.2626, "trades": 82572, "taker_buy_base": 110648677.0, "taker_buy_quote": 8787226.8456 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.076, "high": 0.0829, "low": 0.0731, "close": 0.0765, "volume": 239242143.0, "close_time": 1737417599999, "quote_volume": 18499384.9913, "trades": 101553, "taker_buy_base": 120039846.0, "taker_buy_quote": 9264779.0027 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.0765, "high": 0.0796, "low": 0.0727, "close": 0.0779, "volume": 126522024.0, "close_time": 1737503999999, "quote_volume": 9611146.1692, "trades": 43867, "taker_buy_base": 66829375.0, "taker_buy_quote": 5076238.473 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.0779, "high": 0.0789, "low": 0.0758, "close": 0.0762, "volume": 53679925.0, "close_time": 1737590399999, "quote_volume": 4155558.5245, "trades": 20205, "taker_buy_base": 24689019.0, "taker_buy_quote": 1910763.9198 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.0761, "high": 0.0766, "low": 0.0729, "close": 0.0756, "volume": 97578784.0, "close_time": 1737676799999, "quote_volume": 7291645.4467, "trades": 40333, "taker_buy_base": 48807092.0, "taker_buy_quote": 3650171.4784 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.0756, "high": 0.0767, "low": 0.0721, "close": 0.0731, "volume": 66128179.0, "close_time": 1737763199999, "quote_volume": 4929189.5604, "trades": 25696, "taker_buy_base": 31336314.0, "taker_buy_quote": 2337352.469 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.0731, "high": 0.0744, "low": 0.0718, "close": 0.0737, "volume": 48199354.0, "close_time": 1737849599999, "quote_volume": 3531040.1377, "trades": 13935, "taker_buy_base": 22725854.0, "taker_buy_quote": 1665302.2225 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.0737, "high": 0.0762, "low": 0.0718, "close": 0.0719, "volume": 44330589.0, "close_time": 1737935999999, "quote_volume": 3318923.1482, "trades": 14240, "taker_buy_base": 22354778.0, "taker_buy_quote": 1673468.5013 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0645, "close": 0.0698, "volume": 152827763.0, "close_time": 1738022399999, "quote_volume": 10349202.6812, "trades": 43867, "taker_buy_base": 79334602.0, "taker_buy_quote": 5371413.7459 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.0698, "high": 0.0707, "low": 0.0628, "close": 0.064, "volume": 107123499.0, "close_time": 1738108799999, "quote_volume": 7274938.8624, "trades": 25506, "taker_buy_base": 47134881.0, "taker_buy_quote": 3196887.2504 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.0639, "high": 0.0677, "low": 0.0634, "close": 0.0654, "volume": 112490736.0, "close_time": 1738195199999, "quote_volume": 7360322.0051, "trades": 34603, "taker_buy_base": 61461235.0, "taker_buy_quote": 4021355.6825 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.0655, "high": 0.074, "low": 0.0647, "close": 0.0724, "volume": 110962218.0, "close_time": 1738281599999, "quote_volume": 7883686.3018, "trades": 31510, "taker_buy_base": 52227286.0, "taker_buy_quote": 3702079.8388 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.0724, "high": 0.0751, "low": 0.0711, "close": 0.0719, "volume": 91066529.0, "close_time": 1738367999999, "quote_volume": 6619497.8308, "trades": 30743, "taker_buy_base": 39596499.0, "taker_buy_quote": 2880939.2503 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.0719, "high": 0.0735, "low": 0.0656, "close": 0.0661, "volume": 89392114.0, "close_time": 1738454399999, "quote_volume": 6254447.32, "trades": 36635, "taker_buy_base": 40063591.0, "taker_buy_quote": 2806215.6501 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.0662, "high": 0.0677, "low": 0.0546, "close": 0.0578, "volume": 255051327.0, "close_time": 1738540799999, "quote_volume": 15479457.7373, "trades": 81172, "taker_buy_base": 136366527.0, "taker_buy_quote": 8281217.2681 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.0577, "high": 0.0631, "low": 0.0437, "close": 0.0624, "volume": 541340427.0, "close_time": 1738627199999, "quote_volume": 29108223.2816, "trades": 178612, "taker_buy_base": 264618757.0, "taker_buy_quote": 14175916.8391 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.0625, "high": 0.0635, "low": 0.0559, "close": 0.0582, "volume": 215221999.0, "close_time": 1738713599999, "quote_volume": 12655838.8731, "trades": 71648, "taker_buy_base": 101367791.0, "taker_buy_quote": 5956323.1389 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.0582, "high": 0.0592, "low": 0.0558, "close": 0.0563, "volume": 121764168.0, "close_time": 1738799999999, "quote_volume": 7023885.4203, "trades": 35052, "taker_buy_base": 57211549.0, "taker_buy_quote": 3299393.9133 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.0563, "high": 0.0579, "low": 0.0534, "close": 0.0541, "volume": 135417569.0, "close_time": 1738886399999, "quote_volume": 7550207.808, "trades": 34762, "taker_buy_base": 68379305.0, "taker_buy_quote": 3812937.1033 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.0542, "high": 0.0586, "low": 0.0537, "close": 0.0553, "volume": 111088108.0, "close_time": 1738972799999, "quote_volume": 6207833.6404, "trades": 28961, "taker_buy_base": 54409769.0, "taker_buy_quote": 3041968.1193 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.0553, "high": 0.0588, "low": 0.0545, "close": 0.0581, "volume": 72034508.0, "close_time": 1739059199999, "quote_volume": 4048012.8773, "trades": 18112, "taker_buy_base": 35698479.0, "taker_buy_quote": 2003432.3354 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.0581, "high": 0.0606, "low": 0.0556, "close": 0.0581, "volume": 85483706.0, "close_time": 1739145599999, "quote_volume": 5007852.4128, "trades": 22018, "taker_buy_base": 39859221.0, "taker_buy_quote": 2334225.0514 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.058, "high": 0.0603, "low": 0.056, "close": 0.0595, "volume": 106799144.0, "close_time": 1739231999999, "quote_volume": 6279189.001, "trades": 31064, "taker_buy_base": 52540711.0, "taker_buy_quote": 3088745.3647 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.0595, "high": 0.0623, "low": 0.0571, "close": 0.0582, "volume": 77949508.0, "close_time": 1739318399999, "quote_volume": 4659611.4075, "trades": 23110, "taker_buy_base": 36088722.0, "taker_buy_quote": 2156392.7402 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.0581, "high": 0.0651, "low": 0.0578, "close": 0.0641, "volume": 140509200.0, "close_time": 1739404799999, "quote_volume": 8579997.8997, "trades": 37734, "taker_buy_base": 65617290.0, "taker_buy_quote": 4009131.9567 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.0641, "high": 0.0651, "low": 0.06, "close": 0.0607, "volume": 76186612.0, "close_time": 1739491199999, "quote_volume": 4707495.0488, "trades": 23700, "taker_buy_base": 34797994.0, "taker_buy_quote": 2149617.7233 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.0607, "high": 0.0668, "low": 0.0601, "close": 0.0617, "volume": 184110672.0, "close_time": 1739577599999, "quote_volume": 11617636.0032, "trades": 48400, "taker_buy_base": 86986795.0, "taker_buy_quote": 5481632.5638 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0585, "close": 0.059, "volume": 86487588.0, "close_time": 1739663999999, "quote_volume": 5219736.8102, "trades": 26831, "taker_buy_base": 43320586.0, "taker_buy_quote": 2616622.969 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.059, "high": 0.061, "low": 0.0581, "close": 0.0599, "volume": 66232667.0, "close_time": 1739750399999, "quote_volume": 3940216.8654, "trades": 20059, "taker_buy_base": 34370443.0, "taker_buy_quote": 2044407.382 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.0598, "high": 0.062, "low": 0.0586, "close": 0.0602, "volume": 86031531.0, "close_time": 1739836799999, "quote_volume": 5180134.2029, "trades": 26808, "taker_buy_base": 43318573.0, "taker_buy_quote": 2606544.5442 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.0602, "high": 0.0604, "low": 0.054, "close": 0.0555, "volume": 181212484.0, "close_time": 1739923199999, "quote_volume": 10180985.2876, "trades": 55598, "taker_buy_base": 71791281.0, "taker_buy_quote": 4035821.9335 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0533, "close": 0.0542, "volume": 239187684.0, "close_time": 1740009599999, "quote_volume": 13030492.0134, "trades": 95070, "taker_buy_base": 106441252.0, "taker_buy_quote": 5796491.0985 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.0542, "high": 0.0548, "low": 0.0521, "close": 0.0543, "volume": 266600371.0, "close_time": 1740095999999, "quote_volume": 14259361.1641, "trades": 53812, "taker_buy_base": 111188352.0, "taker_buy_quote": 5949669.9731 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.0542, "high": 0.0558, "low": 0.05, "close": 0.0512, "volume": 342968312.0, "close_time": 1740182399999, "quote_volume": 18123805.2328, "trades": 61445, "taker_buy_base": 157917682.0, "taker_buy_quote": 8337789.4355 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.0511, "high": 0.053, "low": 0.0508, "close": 0.0527, "volume": 123773346.0, "close_time": 1740268799999, "quote_volume": 6465782.5168, "trades": 19803, "taker_buy_base": 62569103.0, "taker_buy_quote": 3267632.6334 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.0526, "high": 0.0534, "low": 0.0511, "close": 0.0522, "volume": 112794364.0, "close_time": 1740355199999, "quote_volume": 5885969.493, "trades": 20665, "taker_buy_base": 56957470.0, "taker_buy_quote": 2973104.2038 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0468, "close": 0.0477, "volume": 197816921.0, "close_time": 1740441599999, "quote_volume": 9825261.6443, "trades": 38686, "taker_buy_base": 93085076.0, "taker_buy_quote": 4621615.9201 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.0477, "high": 0.0505, "low": 0.0447, "close": 0.0498, "volume": 305808891.0, "close_time": 1740527999999, "quote_volume": 14511466.0315, "trades": 63319, "taker_buy_base": 150740482.0, "taker_buy_quote": 7150849.4042 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.0497, "high": 0.0511, "low": 0.0486, "close": 0.0504, "volume": 162247297.0, "close_time": 1740614399999, "quote_volume": 8082804.4068, "trades": 31860, "taker_buy_base": 76568566.0, "taker_buy_quote": 3815275.1291 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.0505, "high": 0.0522, "low": 0.0495, "close": 0.0509, "volume": 148219935.0, "close_time": 1740700799999, "quote_volume": 7549956.856, "trades": 30594, "taker_buy_base": 67441015.0, "taker_buy_quote": 3435889.6447 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.0508, "high": 0.0516, "low": 0.0465, "close": 0.051, "volume": 273749544.0, "close_time": 1740787199999, "quote_volume": 13314152.9019, "trades": 55543, "taker_buy_base": 131177089.0, "taker_buy_quote": 6382703.2951 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.0511, "high": 0.0515, "low": 0.0489, "close": 0.0503, "volume": 112443814.0, "close_time": 1740873599999, "quote_volume": 5627423.0527, "trades": 22364, "taker_buy_base": 55606686.0, "taker_buy_quote": 2781970.4778 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.0502, "high": 0.0544, "low": 0.0496, "close": 0.0536, "volume": 208557935.0, "close_time": 1740959999999, "quote_volume": 10920585.4091, "trades": 49665, "taker_buy_base": 98278929.0, "taker_buy_quote": 5145961.8717 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.0536, "high": 0.0542, "low": 0.0459, "close": 0.0465, "volume": 233920682.0, "close_time": 1741046399999, "quote_volume": 11558551.0768, "trades": 65532, "taker_buy_base": 114118084.0, "taker_buy_quote": 5631078.4192 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.0465, "high": 0.0485, "low": 0.0436, "close": 0.0478, "volume": 246824409.0, "close_time": 1741132799999, "quote_volume": 11350208.1864, "trades": 67236, "taker_buy_base": 121357623.0, "taker_buy_quote": 5578050.7955 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0478, "high": 0.0492, "low": 0.0467, "close": 0.0489, "volume": 131520069.0, "close_time": 1741219199999, "quote_volume": 6313451.9243, "trades": 37258, "taker_buy_base": 62085280.0, "taker_buy_quote": 2979098.6823 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.049, "high": 0.05097, "low": 0.04763, "close": 0.04788, "volume": 141469708.0, "close_time": 1741305599999, "quote_volume": 6978819.95443, "trades": 29823, "taker_buy_base": 68848181.0, "taker_buy_quote": 3396376.4945 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.04788, "high": 0.05161, "low": 0.04557, "close": 0.04894, "volume": 316020597.0, "close_time": 1741391999999, "quote_volume": 15243948.69259, "trades": 59947, "taker_buy_base": 161151389.0, "taker_buy_quote": 7780856.14597 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.04894, "high": 0.05074, "low": 0.04647, "close": 0.04745, "volume": 132568660.0, "close_time": 1741478399999, "quote_volume": 6415054.36823, "trades": 26287, "taker_buy_base": 63757825.0, "taker_buy_quote": 3080210.61602 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.04746, "high": 0.04778, "low": 0.04279, "close": 0.04332, "volume": 130809825.0, "close_time": 1741564799999, "quote_volume": 5876321.18124, "trades": 30649, "taker_buy_base": 63834025.0, "taker_buy_quote": 2865488.01004 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.04335, "high": 0.04626, "low": 0.04077, "close": 0.04095, "volume": 152053202.0, "close_time": 1741651199999, "quote_volume": 6587424.70277, "trades": 34032, "taker_buy_base": 74475901.0, "taker_buy_quote": 3226892.60996 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.04097, "high": 0.0444, "low": 0.03879, "close": 0.04325, "volume": 255929950.0, "close_time": 1741737599999, "quote_volume": 10769510.62395, "trades": 50284, "taker_buy_base": 140226066.0, "taker_buy_quote": 5896743.27434 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.04324, "high": 0.04491, "low": 0.04176, "close": 0.04391, "volume": 175437649.0, "close_time": 1741823999999, "quote_volume": 7642937.0082, "trades": 36619, "taker_buy_base": 94943690.0, "taker_buy_quote": 4140176.87011 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.04394, "high": 0.0441, "low": 0.04184, "close": 0.04256, "volume": 133101180.0, "close_time": 1741910399999, "quote_volume": 5714869.88578, "trades": 30589, "taker_buy_base": 77875429.0, "taker_buy_quote": 3340430.14985 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.04258, "high": 0.04422, "low": 0.04249, "close": 0.04377, "volume": 138049921.0, "close_time": 1741996799999, "quote_volume": 5988445.40316, "trades": 19660, "taker_buy_base": 79095799.0, "taker_buy_quote": 3428710.62431 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.04377, "high": 0.04724, "low": 0.04377, "close": 0.04666, "volume": 173068998.0, "close_time": 1742083199999, "quote_volume": 7838292.52084, "trades": 37690, "taker_buy_base": 89217911.0, "taker_buy_quote": 4034191.26651 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.04666, "high": 0.04689, "low": 0.04354, "close": 0.04397, "volume": 110001475.0, "close_time": 1742169599999, "quote_volume": 4972676.79782, "trades": 22421, "taker_buy_base": 53011755.0, "taker_buy_quote": 2393069.62067 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.04397, "high": 0.04605, "low": 0.04389, "close": 0.04565, "volume": 77421948.0, "close_time": 1742255999999, "quote_volume": 3492098.12768, "trades": 15746, "taker_buy_base": 38704639.0, "taker_buy_quote": 1745925.49471 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.04565, "high": 0.04574, "low": 0.0438, "close": 0.04567, "volume": 70576116.0, "close_time": 1742342399999, "quote_volume": 3163330.15133, "trades": 16154, "taker_buy_base": 32478756.0, "taker_buy_quote": 1456168.23243 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.04566, "high": 0.04683, "low": 0.04511, "close": 0.04673, "volume": 106367022.0, "close_time": 1742428799999, "quote_volume": 4887571.6085, "trades": 23115, "taker_buy_base": 50565983.0, "taker_buy_quote": 2323756.84781 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.04674, "high": 0.04689, "low": 0.04465, "close": 0.04523, "volume": 78648672.0, "close_time": 1742515199999, "quote_volume": 3598443.90947, "trades": 14740, "taker_buy_base": 39739391.0, "taker_buy_quote": 1818304.30622 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.04523, "high": 0.04608, "low": 0.04419, "close": 0.04489, "volume": 64871474.0, "close_time": 1742601599999, "quote_volume": 2916723.65275, "trades": 26751, "taker_buy_base": 35699898.0, "taker_buy_quote": 1603755.78331 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.0449, "high": 0.04691, "low": 0.0449, "close": 0.04568, "volume": 49458180.0, "close_time": 1742687999999, "quote_volume": 2284073.2, "trades": 14424, "taker_buy_base": 19251647.0, "taker_buy_quote": 889182.98064 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.04568, "high": 0.04602, "low": 0.04463, "close": 0.04548, "volume": 49606746.0, "close_time": 1742774399999, "quote_volume": 2251506.94232, "trades": 14348, "taker_buy_base": 24398432.0, "taker_buy_quote": 1107048.13345 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.0455, "high": 0.04837, "low": 0.0448, "close": 0.0477, "volume": 84205535.0, "close_time": 1742860799999, "quote_volume": 3976548.42029, "trades": 25071, "taker_buy_base": 40546577.0, "taker_buy_quote": 1914276.34168 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.04771, "high": 0.0488, "low": 0.04759, "close": 0.04827, "volume": 57921041.0, "close_time": 1742947199999, "quote_volume": 2795769.55886, "trades": 12744, "taker_buy_base": 30357396.0, "taker_buy_quote": 1465095.58516 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.04822, "high": 0.05018, "low": 0.04708, "close": 0.04764, "volume": 66140674.0, "close_time": 1743033599999, "quote_volume": 3211681.57328, "trades": 17172, "taker_buy_base": 34030015.0, "taker_buy_quote": 1653211.05135 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.04764, "high": 0.04863, "low": 0.04655, "close": 0.0474, "volume": 61627424.0, "close_time": 1743119999999, "quote_volume": 2933822.15016, "trades": 14871, "taker_buy_base": 29253668.0, "taker_buy_quote": 1393190.66863 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.04742, "high": 0.04747, "low": 0.04305, "close": 0.04351, "volume": 115906474.0, "close_time": 1743206399999, "quote_volume": 5178964.42589, "trades": 29517, "taker_buy_base": 51416306.0, "taker_buy_quote": 2294966.2495 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.04352, "high": 0.04368, "low": 0.04123, "close": 0.04182, "volume": 55173318.0, "close_time": 1743292799999, "quote_volume": 2324981.1285, "trades": 17237, "taker_buy_base": 24398890.0, "taker_buy_quote": 1027352.9205 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.04182, "high": 0.04279, "low": 0.04132, "close": 0.04209, "volume": 32767029.0, "close_time": 1743379199999, "quote_volume": 1383197.10151, "trades": 9455, "taker_buy_base": 15308458.0, "taker_buy_quote": 646357.4114 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.0421, "high": 0.04293, "low": 0.04093, "close": 0.04206, "volume": 73703564.0, "close_time": 1743465599999, "quote_volume": 3097608.79841, "trades": 16290, "taker_buy_base": 35554796.0, "taker_buy_quote": 1493724.75479 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.04206, "high": 0.04492, "low": 0.04187, "close": 0.0436, "volume": 109812033.0, "close_time": 1743551999999, "quote_volume": 4806391.00983, "trades": 26451, "taker_buy_base": 50773349.0, "taker_buy_quote": 2222516.41238 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.04362, "high": 0.04382, "low": 0.03963, "close": 0.04021, "volume": 141288752.0, "close_time": 1743638399999, "quote_volume": 5985942.82189, "trades": 35194, "taker_buy_base": 57638844.0, "taker_buy_quote": 2437795.12341 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.04022, "high": 0.04131, "low": 0.03909, "close": 0.04093, "volume": 78342298.0, "close_time": 1743724799999, "quote_volume": 3151598.30675, "trades": 20386, "taker_buy_base": 38505702.0, "taker_buy_quote": 1549162.91811 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.04097, "high": 0.04247, "low": 0.04047, "close": 0.04201, "volume": 110054482.0, "close_time": 1743811199999, "quote_volume": 4586619.84286, "trades": 19939, "taker_buy_base": 46676789.0, "taker_buy_quote": 1944235.15396 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.04201, "high": 0.04222, "low": 0.04092, "close": 0.04158, "volume": 27958777.0, "close_time": 1743897599999, "quote_volume": 1161266.91365, "trades": 7794, "taker_buy_base": 13055038.0, "taker_buy_quote": 541537.50538 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.04159, "high": 0.04183, "low": 0.037, "close": 0.03797, "volume": 75068844.0, "close_time": 1743983999999, "quote_volume": 2944472.17066, "trades": 25595, "taker_buy_base": 37263249.0, "taker_buy_quote": 1461640.80836 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.03797, "high": 0.04084, "low": 0.0354, "close": 0.03851, "volume": 213886167.0, "close_time": 1744070399999, "quote_volume": 8186102.54436, "trades": 62487, "taker_buy_base": 100670104.0, "taker_buy_quote": 3852883.31643 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.03854, "high": 0.03938, "low": 0.03547, "close": 0.03583, "volume": 110447499.0, "close_time": 1744156799999, "quote_volume": 4117185.78003, "trades": 39015, "taker_buy_base": 48242386.0, "taker_buy_quote": 1798690.90189 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.03584, "high": 0.03962, "low": 0.03439, "close": 0.03922, "volume": 138901057.0, "close_time": 1744243199999, "quote_volume": 5184899.14411, "trades": 58880, "taker_buy_base": 61446625.0, "taker_buy_quote": 2291334.70208 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.03922, "high": 0.03967, "low": 0.03719, "close": 0.03823, "volume": 79569550.0, "close_time": 1744329599999, "quote_volume": 3065720.04941, "trades": 36133, "taker_buy_base": 35036766.0, "taker_buy_quote": 1348662.25618 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.03824, "high": 0.04014, "low": 0.03806, "close": 0.03883, "volume": 133736475.0, "close_time": 1744415999999, "quote_volume": 5267886.18879, "trades": 41527, "taker_buy_base": 56955196.0, "taker_buy_quote": 2245366.2608 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.03884, "high": 0.04061, "low": 0.03805, "close": 0.04018, "volume": 144068515.0, "close_time": 1744502399999, "quote_volume": 5691787.19588, "trades": 41365, "taker_buy_base": 64722395.0, "taker_buy_quote": 2555839.12195 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.04019, "high": 0.04033, "low": 0.03673, "close": 0.03725, "volume": 133241443.0, "close_time": 1744588799999, "quote_volume": 5113741.74181, "trades": 41549, "taker_buy_base": 57379571.0, "taker_buy_quote": 2203366.25695 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.03726, "high": 0.0388, "low": 0.03698, "close": 0.03716, "volume": 108679514.0, "close_time": 1744675199999, "quote_volume": 4107673.6615, "trades": 35192, "taker_buy_base": 49383000.0, "taker_buy_quote": 1867485.6406 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.03717, "high": 0.03781, "low": 0.03574, "close": 0.03606, "volume": 146142874.0, "close_time": 1744761599999, "quote_volume": 5386396.55916, "trades": 36204, "taker_buy_base": 62405287.0, "taker_buy_quote": 2299195.56786 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.03606, "high": 0.03656, "low": 0.03462, "close": 0.03544, "volume": 137653711.0, "close_time": 1744847999999, "quote_volume": 4907287.58173, "trades": 37327, "taker_buy_base": 66792904.0, "taker_buy_quote": 2381787.28031 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.03545, "high": 0.03616, "low": 0.03501, "close": 0.03537, "volume": 90846952.0, "close_time": 1744934399999, "quote_volume": 3229595.06851, "trades": 26306, "taker_buy_base": 40177858.0, "taker_buy_quote": 1428293.10583 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.03537, "high": 0.03703, "low": 0.03512, "close": 0.03659, "volume": 84191064.0, "close_time": 1745020799999, "quote_volume": 3057993.24482, "trades": 26706, "taker_buy_base": 36135520.0, "taker_buy_quote": 1312622.9325 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0366, "high": 0.03796, "low": 0.03659, "close": 0.03767, "volume": 68202848.0, "close_time": 1745107199999, "quote_volume": 2550079.60379, "trades": 23671, "taker_buy_base": 29845720.0, "taker_buy_quote": 1115453.53515 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.03768, "high": 0.03847, "low": 0.03671, "close": 0.03765, "volume": 116631749.0, "close_time": 1745193599999, "quote_volume": 4382379.76565, "trades": 37888, "taker_buy_base": 50612463.0, "taker_buy_quote": 1902166.93388 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.03766, "high": 0.03869, "low": 0.0371, "close": 0.03747, "volume": 118456376.0, "close_time": 1745279999999, "quote_volume": 4495531.64307, "trades": 38455, "taker_buy_base": 56213123.0, "taker_buy_quote": 2134215.2377 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.03748, "high": 0.04059, "low": 0.03638, "close": 0.04055, "volume": 139710395.0, "close_time": 1745366399999, "quote_volume": 5321781.75322, "trades": 48778, "taker_buy_base": 70846237.0, "taker_buy_quote": 2699131.9185 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.04054, "high": 0.04177, "low": 0.0396, "close": 0.04118, "volume": 117943970.0, "close_time": 1745452799999, "quote_volume": 4809657.51821, "trades": 38533, "taker_buy_base": 55027436.0, "taker_buy_quote": 2244931.2477 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.04118, "high": 0.04172, "low": 0.03965, "close": 0.04145, "volume": 99142295.0, "close_time": 1745539199999, "quote_volume": 4042192.10985, "trades": 37511, "taker_buy_base": 47889390.0, "taker_buy_quote": 1954372.31986 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.04145, "high": 0.04271, "low": 0.04088, "close": 0.04224, "volume": 101162568.0, "close_time": 1745625599999, "quote_volume": 4257575.9212, "trades": 40629, "taker_buy_base": 50734830.0, "taker_buy_quote": 2134225.11818 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.04222, "high": 0.04401, "low": 0.04162, "close": 0.04293, "volume": 65934785.0, "close_time": 1745711999999, "quote_volume": 2822233.81432, "trades": 24086, "taker_buy_base": 33033697.0, "taker_buy_quote": 1413951.05959 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.04292, "high": 0.04322, "low": 0.04083, "close": 0.04102, "volume": 60074754.0, "close_time": 1745798399999, "quote_volume": 2500365.14457, "trades": 20830, "taker_buy_base": 29945876.0, "taker_buy_quote": 1245444.1836 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.04102, "high": 0.04256, "low": 0.03987, "close": 0.04238, "volume": 74546372.0, "close_time": 1745884799999, "quote_volume": 3083337.90459, "trades": 28526, "taker_buy_base": 35953516.0, "taker_buy_quote": 1488641.85579 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.04239, "high": 0.04296, "low": 0.04032, "close": 0.04074, "volume": 59227557.0, "close_time": 1745971199999, "quote_volume": 2486802.43991, "trades": 20006, "taker_buy_base": 28330408.0, "taker_buy_quote": 1189538.86948 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.04074, "high": 0.04265, "low": 0.03963, "close": 0.04121, "volume": 80902250.0, "close_time": 1746057599999, "quote_volume": 3334044.21601, "trades": 34417, "taker_buy_base": 39049618.0, "taker_buy_quote": 1612737.79897 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.04122, "high": 0.04278, "low": 0.04085, "close": 0.04264, "volume": 55597434.0, "close_time": 1746143999999, "quote_volume": 2334031.38542, "trades": 16422, "taker_buy_base": 27433894.0, "taker_buy_quote": 1151639.35839 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.04264, "high": 0.0432, "low": 0.04186, "close": 0.04252, "volume": 50584101.0, "close_time": 1746230399999, "quote_volume": 2147378.68444, "trades": 15045, "taker_buy_base": 24531066.0, "taker_buy_quote": 1041932.44267 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.04252, "high": 0.04252, "low": 0.03985, "close": 0.04027, "volume": 51758714.0, "close_time": 1746316799999, "quote_volume": 2124486.98168, "trades": 17312, "taker_buy_base": 25033810.0, "taker_buy_quote": 1028765.67731 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.04027, "high": 0.04057, "low": 0.03859, "close": 0.03908, "volume": 60617326.0, "close_time": 1746403199999, "quote_volume": 2390322.20993, "trades": 24126, "taker_buy_base": 28277009.0, "taker_buy_quote": 1114439.92509 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.03908, "high": 0.03991, "low": 0.0387, "close": 0.03936, "volume": 42266393.0, "close_time": 1746489599999, "quote_volume": 1660212.05953, "trades": 15382, "taker_buy_base": 21383726.0, "taker_buy_quote": 839808.10082 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.03935, "high": 0.04025, "low": 0.03748, "close": 0.03887, "volume": 106913927.0, "close_time": 1746575999999, "quote_volume": 4153822.75234, "trades": 35549, "taker_buy_base": 51901903.0, "taker_buy_quote": 2016730.17243 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.03888, "high": 0.03968, "low": 0.03803, "close": 0.03932, "volume": 58479245.0, "close_time": 1746662399999, "quote_volume": 2278956.99564, "trades": 19564, "taker_buy_base": 28431088.0, "taker_buy_quote": 1107334.49458 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.03933, "high": 0.04491, "low": 0.03932, "close": 0.04416, "volume": 118541602.0, "close_time": 1746748799999, "quote_volume": 4985687.0904, "trades": 41435, "taker_buy_base": 57384856.0, "taker_buy_quote": 2410648.6342 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.04416, "high": 0.04666, "low": 0.04409, "close": 0.04628, "volume": 118351132.0, "close_time": 1746835199999, "quote_volume": 5386169.88812, "trades": 63407, "taker_buy_base": 53672118.0, "taker_buy_quote": 2441681.77721 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.04628, "high": 0.04951, "low": 0.0458, "close": 0.04939, "volume": 95788989.0, "close_time": 1746921599999, "quote_volume": 4527264.98977, "trades": 50279, "taker_buy_base": 47938964.0, "taker_buy_quote": 2265678.41727 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.04938, "high": 0.04993, "low": 0.04702, "close": 0.04809, "volume": 101180078.0, "close_time": 1747007999999, "quote_volume": 4901989.52118, "trades": 52290, "taker_buy_base": 47727900.0, "taker_buy_quote": 2312887.87398 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.04809, "high": 0.04988, "low": 0.04596, "close": 0.04866, "volume": 125104634.0, "close_time": 1747094399999, "quote_volume": 6049879.38487, "trades": 46076, "taker_buy_base": 64206337.0, "taker_buy_quote": 3106828.62379 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.04865, "high": 0.05048, "low": 0.04529, "close": 0.0497, "volume": 86895084.0, "close_time": 1747180799999, "quote_volume": 4177180.0973, "trades": 46583, "taker_buy_base": 45045332.0, "taker_buy_quote": 2159821.51908 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0497, "high": 0.05102, "low": 0.0472, "close": 0.04781, "volume": 77673608.0, "close_time": 1747267199999, "quote_volume": 3808376.65396, "trades": 28225, "taker_buy_base": 37710406.0, "taker_buy_quote": 1848062.72907 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.04781, "high": 0.04826, "low": 0.04368, "close": 0.04468, "volume": 98657485.0, "close_time": 1747353599999, "quote_volume": 4502832.76682, "trades": 36610, "taker_buy_base": 43845023.0, "taker_buy_quote": 2003536.18255 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0447, "high": 0.04567, "low": 0.0438, "close": 0.04425, "volume": 63521944.0, "close_time": 1747439999999, "quote_volume": 2858317.47742, "trades": 25059, "taker_buy_base": 29409674.0, "taker_buy_quote": 1322371.52272 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.04424, "high": 0.04441, "low": 0.04213, "close": 0.04259, "volume": 57735219.0, "close_time": 1747526399999, "quote_volume": 2478744.99539, "trades": 31709, "taker_buy_base": 28061889.0, "taker_buy_quote": 1204394.08441 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0426, "high": 0.04568, "low": 0.042, "close": 0.04517, "volume": 70872668.0, "close_time": 1747612799999, "quote_volume": 3112925.49579, "trades": 35117, "taker_buy_base": 34122756.0, "taker_buy_quote": 1497846.28815 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.04518, "high": 0.0455, "low": 0.04174, "close": 0.04368, "volume": 62848689.0, "close_time": 1747699199999, "quote_volume": 2700162.78026, "trades": 35328, "taker_buy_base": 29664848.0, "taker_buy_quote": 1274274.84731 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.04369, "high": 0.0448, "low": 0.04245, "close": 0.04432, "volume": 54829742.0, "close_time": 1747785599999, "quote_volume": 2387276.02801, "trades": 22997, "taker_buy_base": 24968826.0, "taker_buy_quote": 1085950.78073 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.04433, "high": 0.04616, "low": 0.0435, "close": 0.04524, "volume": 82329062.0, "close_time": 1747871999999, "quote_volume": 3671807.59541, "trades": 43301, "taker_buy_base": 40364332.0, "taker_buy_quote": 1801123.97232 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.04525, "high": 0.04748, "low": 0.04516, "close": 0.04714, "volume": 83568204.0, "close_time": 1747958399999, "quote_volume": 3896257.17509, "trades": 36962, "taker_buy_base": 41145197.0, "taker_buy_quote": 1918203.82476 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.04715, "high": 0.04813, "low": 0.04348, "close": 0.04373, "volume": 96734063.0, "close_time": 1748044799999, "quote_volume": 4439842.80372, "trades": 55612, "taker_buy_base": 45662976.0, "taker_buy_quote": 2094085.63739 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.04373, "high": 0.04455, "low": 0.04323, "close": 0.04344, "volume": 35090523.0, "close_time": 1748131199999, "quote_volume": 1542754.07336, "trades": 20154, "taker_buy_base": 17595660.0, "taker_buy_quote": 773731.32311 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.04344, "high": 0.04369, "low": 0.04205, "close": 0.04361, "volume": 54685641.0, "close_time": 1748217599999, "quote_volume": 2337712.2062, "trades": 23822, "taker_buy_base": 28302954.0, "taker_buy_quote": 1210144.16437 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.04361, "high": 0.0445, "low": 0.04299, "close": 0.04338, "volume": 43730351.0, "close_time": 1748303999999, "quote_volume": 1912117.64966, "trades": 13875, "taker_buy_base": 22103777.0, "taker_buy_quote": 967167.83754 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.04336, "high": 0.04492, "low": 0.04226, "close": 0.04406, "volume": 42056046.0, "close_time": 1748390399999, "quote_volume": 1849574.53066, "trades": 13795, "taker_buy_base": 20480329.0, "taker_buy_quote": 899790.50403 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.04404, "high": 0.04659, "low": 0.04257, "close": 0.04412, "volume": 65943936.0, "close_time": 1748476799999, "quote_volume": 2900891.84513, "trades": 26202, "taker_buy_base": 32658550.0, "taker_buy_quote": 1438402.25211 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.04413, "high": 0.045, "low": 0.04223, "close": 0.0424, "volume": 55631061.0, "close_time": 1748563199999, "quote_volume": 2417807.7839, "trades": 24556, "taker_buy_base": 24837222.0, "taker_buy_quote": 1077727.46143 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.04241, "high": 0.04273, "low": 0.03808, "close": 0.03821, "volume": 144902313.0, "close_time": 1748649599999, "quote_volume": 5807802.03328, "trades": 44064, "taker_buy_base": 70121025.0, "taker_buy_quote": 2809512.96862 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0382, "high": 0.03968, "low": 0.03701, "close": 0.03894, "volume": 66179418.0, "close_time": 1748735999999, "quote_volume": 2540274.23605, "trades": 21221, "taker_buy_base": 30269368.0, "taker_buy_quote": 1162027.54341 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.03894, "high": 0.03976, "low": 0.03826, "close": 0.03955, "volume": 36339455.0, "close_time": 1748822399999, "quote_volume": 1419616.37413, "trades": 16142, "taker_buy_base": 15538822.0, "taker_buy_quote": 606488.5402 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.03956, "high": 0.0404, "low": 0.03899, "close": 0.04023, "volume": 66403137.0, "close_time": 1748908799999, "quote_volume": 2620635.27982, "trades": 27404, "taker_buy_base": 28837355.0, "taker_buy_quote": 1138819.81179 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.04025, "high": 0.04088, "low": 0.03958, "close": 0.03997, "volume": 58547096.0, "close_time": 1748995199999, "quote_volume": 2359510.61879, "trades": 17440, "taker_buy_base": 24852916.0, "taker_buy_quote": 1001890.66149 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.03998, "high": 0.0407, "low": 0.03872, "close": 0.03898, "volume": 46942732.0, "close_time": 1749081599999, "quote_volume": 1865779.62534, "trades": 21227, "taker_buy_base": 21847088.0, "taker_buy_quote": 867963.827 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.03899, "high": 0.03956, "low": 0.03609, "close": 0.03673, "volume": 86636718.0, "close_time": 1749167999999, "quote_volume": 3271443.61177, "trades": 34463, "taker_buy_base": 39186232.0, "taker_buy_quote": 1478423.45317 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.03674, "high": 0.03833, "low": 0.03651, "close": 0.03714, "volume": 42392298.0, "close_time": 1749254399999, "quote_volume": 1587634.61636, "trades": 20872, "taker_buy_base": 19352045.0, "taker_buy_quote": 724467.84281 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.03715, "high": 0.03854, "low": 0.03713, "close": 0.03808, "volume": 29894744.0, "close_time": 1749340799999, "quote_volume": 1137438.2308, "trades": 16648, "taker_buy_base": 15036903.0, "taker_buy_quote": 572125.95134 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.03808, "high": 0.03864, "low": 0.03741, "close": 0.0381, "volume": 36835331.0, "close_time": 1749427199999, "quote_volume": 1401166.12772, "trades": 17437, "taker_buy_base": 17161314.0, "taker_buy_quote": 652765.98095 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0381, "high": 0.03968, "low": 0.03716, "close": 0.03951, "volume": 48986836.0, "close_time": 1749513599999, "quote_volume": 1874314.42843, "trades": 24325, "taker_buy_base": 24995984.0, "taker_buy_quote": 956972.95552 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.03952, "high": 0.04066, "low": 0.03887, "close": 0.04059, "volume": 65877868.0, "close_time": 1749599999999, "quote_volume": 2609920.02596, "trades": 30458, "taker_buy_base": 29910507.0, "taker_buy_quote": 1185112.16216 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.04059, "high": 0.04094, "low": 0.03889, "close": 0.03931, "volume": 44148322.0, "close_time": 1749686399999, "quote_volume": 1771152.56522, "trades": 20952, "taker_buy_base": 21673817.0, "taker_buy_quote": 869387.74485 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.03932, "high": 0.03937, "low": 0.03705, "close": 0.03727, "volume": 51311263.0, "close_time": 1749772799999, "quote_volume": 1953434.09442, "trades": 18050, "taker_buy_base": 24515329.0, "taker_buy_quote": 933678.51792 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.03726, "high": 0.03726, "low": 0.03463, "close": 0.03658, "volume": 99785785.0, "close_time": 1749859199999, "quote_volume": 3572193.33562, "trades": 34685, "taker_buy_base": 45840868.0, "taker_buy_quote": 1642165.79437 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.03658, "high": 0.03686, "low": 0.03553, "close": 0.03635, "volume": 31608429.0, "close_time": 1749945599999, "quote_volume": 1146579.06992, "trades": 11350, "taker_buy_base": 13033251.0, "taker_buy_quote": 473029.10758 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.03634, "high": 0.0367, "low": 0.03557, "close": 0.03625, "volume": 31089339.0, "close_time": 1750031999999, "quote_volume": 1125702.69431, "trades": 11342, "taker_buy_base": 14641449.0, "taker_buy_quote": 530165.17172 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.03626, "high": 0.03787, "low": 0.03591, "close": 0.03668, "volume": 53724478.0, "close_time": 1750118399999, "quote_volume": 1989962.81436, "trades": 13020, "taker_buy_base": 27938819.0, "taker_buy_quote": 1033758.61913 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.03668, "high": 0.03727, "low": 0.03484, "close": 0.03523, "volume": 49581276.0, "close_time": 1750204799999, "quote_volume": 1778181.97395, "trades": 15976, "taker_buy_base": 21896235.0, "taker_buy_quote": 783828.78803 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.03523, "high": 0.03563, "low": 0.0343, "close": 0.03531, "volume": 45420887.0, "close_time": 1750291199999, "quote_volume": 1590370.23169, "trades": 17430, "taker_buy_base": 23352037.0, "taker_buy_quote": 817419.96456 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0353, "high": 0.03563, "low": 0.03443, "close": 0.03515, "volume": 25294421.0, "close_time": 1750377599999, "quote_volume": 886413.44025, "trades": 6715, "taker_buy_base": 10688436.0, "taker_buy_quote": 374562.78479 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.03516, "high": 0.03596, "low": 0.0335, "close": 0.03436, "volume": 36872891.0, "close_time": 1750463999999, "quote_volume": 1284418.36878, "trades": 10210, "taker_buy_base": 17836393.0, "taker_buy_quote": 621341.29936 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.03436, "high": 0.03492, "low": 0.03196, "close": 0.03291, "volume": 42035009.0, "close_time": 1750550399999, "quote_volume": 1411029.25758, "trades": 12810, "taker_buy_base": 20021595.0, "taker_buy_quote": 672364.7239 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.03292, "high": 0.03316, "low": 0.0306, "close": 0.03225, "volume": 70894325.0, "close_time": 1750636799999, "quote_volume": 2268244.57066, "trades": 21588, "taker_buy_base": 31951585.0, "taker_buy_quote": 1023977.69946 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.03226, "high": 0.0352, "low": 0.03207, "close": 0.03513, "volume": 44413036.0, "close_time": 1750723199999, "quote_volume": 1486667.9067, "trades": 14197, "taker_buy_base": 21744826.0, "taker_buy_quote": 727918.54698 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.03515, "high": 0.03582, "low": 0.035, "close": 0.03568, "volume": 42579506.0, "close_time": 1750809599999, "quote_volume": 1505463.55828, "trades": 13246, "taker_buy_base": 21251062.0, "taker_buy_quote": 751627.39057 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.03569, "high": 0.03641, "low": 0.03488, "close": 0.03581, "volume": 59537807.0, "close_time": 1750895999999, "quote_volume": 2129554.08369, "trades": 16086, "taker_buy_base": 29571546.0, "taker_buy_quote": 1057651.65802 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.03582, "high": 0.03768, "low": 0.03391, "close": 0.03405, "volume": 128162334.0, "close_time": 1750982399999, "quote_volume": 4628512.78705, "trades": 38820, "taker_buy_base": 62083847.0, "taker_buy_quote": 2236425.37121 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.03406, "high": 0.03514, "low": 0.0335, "close": 0.03465, "volume": 35998233.0, "close_time": 1751068799999, "quote_volume": 1237708.45901, "trades": 14139, "taker_buy_base": 17946179.0, "taker_buy_quote": 617513.51729 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.03466, "high": 0.03549, "low": 0.03453, "close": 0.03532, "volume": 18535121.0, "close_time": 1751155199999, "quote_volume": 649563.36263, "trades": 7421, "taker_buy_base": 9746821.0, "taker_buy_quote": 341678.42449 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.03533, "high": 0.03691, "low": 0.03512, "close": 0.0366, "volume": 28175861.0, "close_time": 1751241599999, "quote_volume": 1003509.7161, "trades": 11327, "taker_buy_base": 15376014.0, "taker_buy_quote": 547690.67416 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.03659, "high": 0.03674, "low": 0.03478, "close": 0.03521, "volume": 38372692.0, "close_time": 1751327999999, "quote_volume": 1365319.97806, "trades": 13157, "taker_buy_base": 18074913.0, "taker_buy_quote": 643262.38122 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0352, "high": 0.0354, "low": 0.03373, "close": 0.03387, "volume": 31841737.0, "close_time": 1751414399999, "quote_volume": 1096385.81474, "trades": 9636, "taker_buy_base": 15373404.0, "taker_buy_quote": 529820.0924 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.03391, "high": 0.03713, "low": 0.03347, "close": 0.03651, "volume": 43580646.0, "close_time": 1751500799999, "quote_volume": 1559524.80376, "trades": 17296, "taker_buy_base": 20630984.0, "taker_buy_quote": 737166.30853 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.03651, "high": 0.03727, "low": 0.03614, "close": 0.03663, "volume": 36104182.0, "close_time": 1751587199999, "quote_volume": 1329323.02901, "trades": 14936, "taker_buy_base": 17740953.0, "taker_buy_quote": 653746.69366 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.03664, "high": 0.03676, "low": 0.03423, "close": 0.03491, "volume": 170539092.0, "close_time": 1751673599999, "quote_volume": 6029582.28668, "trades": 60923, "taker_buy_base": 79531175.0, "taker_buy_quote": 2813684.63407 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0349, "high": 0.03522, "low": 0.03442, "close": 0.03509, "volume": 19942788.0, "close_time": 1751759999999, "quote_volume": 695684.97132, "trades": 5090, "taker_buy_base": 11288179.0, "taker_buy_quote": 393885.66717 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0351, "high": 0.03627, "low": 0.0348, "close": 0.03571, "volume": 26935980.0, "close_time": 1751846399999, "quote_volume": 952201.17919, "trades": 7661, "taker_buy_base": 13054747.0, "taker_buy_quote": 461289.87842 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.03572, "high": 0.03621, "low": 0.03486, "close": 0.03518, "volume": 27475301.0, "close_time": 1751932799999, "quote_volume": 978265.80428, "trades": 10104, "taker_buy_base": 14667203.0, "taker_buy_quote": 522781.00041 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.03518, "high": 0.03595, "low": 0.0346, "close": 0.03585, "volume": 27217926.0, "close_time": 1752019199999, "quote_volume": 959890.6614, "trades": 8994, "taker_buy_base": 12481462.0, "taker_buy_quote": 439500.08742 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.03586, "high": 0.03805, "low": 0.03546, "close": 0.03775, "volume": 51691520.0, "close_time": 1752105599999, "quote_volume": 1901427.17447, "trades": 14044, "taker_buy_base": 25014923.0, "taker_buy_quote": 919320.26823 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.03776, "high": 0.04004, "low": 0.03732, "close": 0.03989, "volume": 81095003.0, "close_time": 1752191999999, "quote_volume": 3107535.23519, "trades": 23784, "taker_buy_base": 36229686.0, "taker_buy_quote": 1391514.57804 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.03991, "high": 0.04141, "low": 0.03919, "close": 0.0399, "volume": 72237260.0, "close_time": 1752278399999, "quote_volume": 2922656.60708, "trades": 27391, "taker_buy_base": 31604028.0, "taker_buy_quote": 1280319.49687 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0399, "high": 0.04085, "low": 0.03864, "close": 0.03981, "volume": 50028613.0, "close_time": 1752364799999, "quote_volume": 1994416.60804, "trades": 21723, "taker_buy_base": 25866197.0, "taker_buy_quote": 1031181.95084 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.03982, "high": 0.04168, "low": 0.03947, "close": 0.04071, "volume": 44387460.0, "close_time": 1752451199999, "quote_volume": 1805096.83375, "trades": 22347, "taker_buy_base": 23288930.0, "taker_buy_quote": 947361.58275 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.04073, "high": 0.04224, "low": 0.03964, "close": 0.04034, "volume": 76195690.0, "close_time": 1752537599999, "quote_volume": 3137875.74178, "trades": 32600, "taker_buy_base": 27970919.0, "taker_buy_quote": 1149801.81906 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.04033, "high": 0.04142, "low": 0.03863, "close": 0.04137, "volume": 56859522.0, "close_time": 1752623999999, "quote_volume": 2268828.95075, "trades": 26996, "taker_buy_base": 29152238.0, "taker_buy_quote": 1162644.24234 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.04137, "high": 0.04316, "low": 0.04063, "close": 0.04208, "volume": 72825312.0, "close_time": 1752710399999, "quote_volume": 3035448.32178, "trades": 29706, "taker_buy_base": 32535283.0, "taker_buy_quote": 1357996.19998 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0421, "high": 0.04297, "low": 0.04097, "close": 0.04251, "volume": 58821958.0, "close_time": 1752796799999, "quote_volume": 2471577.46017, "trades": 27216, "taker_buy_base": 29782156.0, "taker_buy_quote": 1251262.26218 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.04253, "high": 0.04516, "low": 0.04172, "close": 0.04245, "volume": 95202581.0, "close_time": 1752883199999, "quote_volume": 4159498.10957, "trades": 36008, "taker_buy_base": 45426620.0, "taker_buy_quote": 1986315.76452 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.04246, "high": 0.0438, "low": 0.04145, "close": 0.04372, "volume": 39054114.0, "close_time": 1752969599999, "quote_volume": 1666355.24098, "trades": 16375, "taker_buy_base": 20186341.0, "taker_buy_quote": 862128.39532 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.04372, "high": 0.04625, "low": 0.0434, "close": 0.04543, "volume": 62474461.0, "close_time": 1753055999999, "quote_volume": 2814132.23216, "trades": 22566, "taker_buy_base": 32257520.0, "taker_buy_quote": 1453370.8656 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.04542, "high": 0.04726, "low": 0.04468, "close": 0.0463, "volume": 85064307.0, "close_time": 1753142399999, "quote_volume": 3933555.29703, "trades": 29027, "taker_buy_base": 42484079.0, "taker_buy_quote": 1966883.00708 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0463, "high": 0.04655, "low": 0.04375, "close": 0.04628, "volume": 68278118.0, "close_time": 1753228799999, "quote_volume": 3080740.74692, "trades": 31625, "taker_buy_base": 33336128.0, "taker_buy_quote": 1502987.70835 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.04629, "high": 0.0463, "low": 0.04096, "close": 0.04215, "volume": 76843092.0, "close_time": 1753315199999, "quote_volume": 3343739.18756, "trades": 51870, "taker_buy_base": 37607562.0, "taker_buy_quote": 1635886.59153 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.04216, "high": 0.04305, "low": 0.03969, "close": 0.04151, "volume": 66618040.0, "close_time": 1753401599999, "quote_volume": 2760925.5637, "trades": 41900, "taker_buy_base": 32164836.0, "taker_buy_quote": 1333494.47719 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.04152, "high": 0.04251, "low": 0.04005, "close": 0.04233, "volume": 55057677.0, "close_time": 1753487999999, "quote_volume": 2268302.8498, "trades": 41322, "taker_buy_base": 29723267.0, "taker_buy_quote": 1224415.85905 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.04233, "high": 0.04319, "low": 0.04202, "close": 0.04249, "volume": 33015327.0, "close_time": 1753574399999, "quote_volume": 1405574.69871, "trades": 14757, "taker_buy_base": 15317026.0, "taker_buy_quote": 652421.84239 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.04249, "high": 0.04568, "low": 0.04243, "close": 0.04428, "volume": 100328336.0, "close_time": 1753660799999, "quote_volume": 4398286.81674, "trades": 43080, "taker_buy_base": 50150246.0, "taker_buy_quote": 2197220.69026 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.04428, "high": 0.04484, "low": 0.04095, "close": 0.04129, "volume": 91556463.0, "close_time": 1753747199999, "quote_volume": 3946188.36084, "trades": 40738, "taker_buy_base": 44909190.0, "taker_buy_quote": 1938215.92339 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0413, "high": 0.04269, "low": 0.04016, "close": 0.04128, "volume": 55542687.0, "close_time": 1753833599999, "quote_volume": 2295987.44412, "trades": 33392, "taker_buy_base": 25571954.0, "taker_buy_quote": 1055857.53619 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.04126, "high": 0.04137, "low": 0.03867, "close": 0.04063, "volume": 102431055.0, "close_time": 1753919999999, "quote_volume": 4096177.29893, "trades": 41307, "taker_buy_base": 45962662.0, "taker_buy_quote": 1838047.51371 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.04064, "high": 0.04155, "low": 0.03844, "close": 0.03863, "volume": 65612623.0, "close_time": 1754006399999, "quote_volume": 2637740.61904, "trades": 32224, "taker_buy_base": 30919706.0, "taker_buy_quote": 1241276.58811 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.03863, "high": 0.03897, "low": 0.03662, "close": 0.03784, "volume": 105303367.0, "close_time": 1754092799999, "quote_volume": 3994693.69925, "trades": 54618, "taker_buy_base": 53539267.0, "taker_buy_quote": 2033210.18145 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.03783, "high": 0.0382, "low": 0.03635, "close": 0.03707, "volume": 39353790.0, "close_time": 1754179199999, "quote_volume": 1464130.92923, "trades": 25801, "taker_buy_base": 19054075.0, "taker_buy_quote": 709094.65822 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.03706, "high": 0.03838, "low": 0.03656, "close": 0.03827, "volume": 23843595.0, "close_time": 1754265599999, "quote_volume": 900725.57932, "trades": 12221, "taker_buy_base": 11961800.0, "taker_buy_quote": 452236.72471 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03828, "high": 0.04004, "low": 0.03825, "close": 0.03996, "volume": 41135704.0, "close_time": 1754351999999, "quote_volume": 1606314.16544, "trades": 17931, "taker_buy_base": 16547017.0, "taker_buy_quote": 645719.68809 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03996, "high": 0.04014, "low": 0.03786, "close": 0.03865, "volume": 49032090.0, "close_time": 1754438399999, "quote_volume": 1919341.24269, "trades": 16708, "taker_buy_base": 18390487.0, "taker_buy_quote": 719544.33228 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03866, "high": 0.03954, "low": 0.03773, "close": 0.03947, "volume": 25437869.0, "close_time": 1754524799999, "quote_volume": 986592.1985, "trades": 16630, "taker_buy_base": 12428169.0, "taker_buy_quote": 481916.69551 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03947, "high": 0.04092, "low": 0.03898, "close": 0.04086, "volume": 47895423.0, "close_time": 1754611199999, "quote_volume": 1915090.81712, "trades": 19932, "taker_buy_base": 25895742.0, "taker_buy_quote": 1035013.37811 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.04087, "high": 0.04247, "low": 0.04041, "close": 0.04227, "volume": 76320544.0, "close_time": 1754697599999, "quote_volume": 3147242.07411, "trades": 35024, "taker_buy_base": 37362241.0, "taker_buy_quote": 1539040.7225 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.04228, "high": 0.04398, "low": 0.04225, "close": 0.04332, "volume": 46022102.0, "close_time": 1754783999999, "quote_volume": 1992229.56899, "trades": 26470, "taker_buy_base": 21162333.0, "taker_buy_quote": 915657.65162 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.04333, "high": 0.04404, "low": 0.04182, "close": 0.04306, "volume": 70231596.0, "close_time": 1754870399999, "quote_volume": 3010638.25836, "trades": 37953, "taker_buy_base": 34086666.0, "taker_buy_quote": 1461185.76807 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.04306, "high": 0.04421, "low": 0.0406, "close": 0.0409, "volume": 74261119.0, "close_time": 1754956799999, "quote_volume": 3147619.6094, "trades": 39711, "taker_buy_base": 36514842.0, "taker_buy_quote": 1547114.48554 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0409, "high": 0.04366, "low": 0.04058, "close": 0.04315, "volume": 64138992.0, "close_time": 1755043199999, "quote_volume": 2696753.87183, "trades": 38117, "taker_buy_base": 31518169.0, "taker_buy_quote": 1325154.4658 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.04315, "high": 0.04507, "low": 0.04273, "close": 0.04439, "volume": 98904766.0, "close_time": 1755129599999, "quote_volume": 4339911.62156, "trades": 42345, "taker_buy_base": 55346492.0, "taker_buy_quote": 2428905.5928 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0444, "high": 0.04476, "low": 0.03942, "close": 0.04015, "volume": 143246825.0, "close_time": 1755215999999, "quote_volume": 5945226.73408, "trades": 69967, "taker_buy_base": 73703264.0, "taker_buy_quote": 3053249.2273 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.04016, "high": 0.04131, "low": 0.03854, "close": 0.04008, "volume": 91361178.0, "close_time": 1755302399999, "quote_volume": 3653470.79369, "trades": 35615, "taker_buy_base": 44584565.0, "taker_buy_quote": 1783067.96073 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.04007, "high": 0.04188, "low": 0.04007, "close": 0.04172, "volume": 69900829.0, "close_time": 1755388799999, "quote_volume": 2862827.51431, "trades": 26431, "taker_buy_base": 34111867.0, "taker_buy_quote": 1398366.96529 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.04173, "high": 0.04265, "low": 0.0411, "close": 0.04127, "volume": 54786052.0, "close_time": 1755475199999, "quote_volume": 2291744.29546, "trades": 21365, "taker_buy_base": 22477340.0, "taker_buy_quote": 939603.22751 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.04127, "high": 0.0413, "low": 0.03928, "close": 0.03995, "volume": 55994429.0, "close_time": 1755561599999, "quote_volume": 2243039.36008, "trades": 30247, "taker_buy_base": 29883455.0, "taker_buy_quote": 1196984.96109 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03995, "high": 0.04046, "low": 0.03859, "close": 0.03876, "volume": 86707305.0, "close_time": 1755647999999, "quote_volume": 3419903.96323, "trades": 35789, "taker_buy_base": 42951287.0, "taker_buy_quote": 1695180.95132 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.03876, "high": 0.04047, "low": 0.03854, "close": 0.04024, "volume": 44369186.0, "close_time": 1755734399999, "quote_volume": 1753245.45163, "trades": 21995, "taker_buy_base": 22047001.0, "taker_buy_quote": 872123.62639 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.04025, "high": 0.04074, "low": 0.03927, "close": 0.03956, "volume": 48889930.0, "close_time": 1755820799999, "quote_volume": 1952723.14499, "trades": 23429, "taker_buy_base": 23563711.0, "taker_buy_quote": 940750.21716 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.03956, "high": 0.04287, "low": 0.03828, "close": 0.04251, "volume": 106254882.0, "close_time": 1755907199999, "quote_volume": 4346053.91515, "trades": 57396, "taker_buy_base": 46495929.0, "taker_buy_quote": 1893372.22276 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.04252, "high": 0.04274, "low": 0.04134, "close": 0.04174, "volume": 41412997.0, "close_time": 1755993599999, "quote_volume": 1732723.53555, "trades": 22106, "taker_buy_base": 20057769.0, "taker_buy_quote": 839143.31109 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.04174, "high": 0.04243, "low": 0.03979, "close": 0.04072, "volume": 90518194.0, "close_time": 1756079999999, "quote_volume": 3700335.95398, "trades": 46823, "taker_buy_base": 45754458.0, "taker_buy_quote": 1869708.14743 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.04073, "high": 0.04119, "low": 0.03754, "close": 0.03827, "volume": 82068046.0, "close_time": 1756166399999, "quote_volume": 3225368.28438, "trades": 56549, "taker_buy_base": 42905170.0, "taker_buy_quote": 1683873.13134 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.03827, "high": 0.03988, "low": 0.03786, "close": 0.03968, "volume": 50448055.0, "close_time": 1756252799999, "quote_volume": 1959664.10824, "trades": 23957, "taker_buy_base": 23884732.0, "taker_buy_quote": 928659.52608 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.03967, "high": 0.0401, "low": 0.03926, "close": 0.03937, "volume": 47836668.0, "close_time": 1756339199999, "quote_volume": 1896153.36427, "trades": 17080, "taker_buy_base": 21038278.0, "taker_buy_quote": 834092.00322 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.03937, "high": 0.04105, "low": 0.03912, "close": 0.04105, "volume": 43881909.0, "close_time": 1756425599999, "quote_volume": 1764613.8495, "trades": 17823, "taker_buy_base": 21286629.0, "taker_buy_quote": 856632.44351 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.04105, "high": 0.04125, "low": 0.03852, "close": 0.03901, "volume": 84182238.0, "close_time": 1756511999999, "quote_volume": 3326523.81517, "trades": 30059, "taker_buy_base": 39421883.0, "taker_buy_quote": 1557366.53813 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.03902, "high": 0.03965, "low": 0.03847, "close": 0.03946, "volume": 30865422.0, "close_time": 1756598399999, "quote_volume": 1211436.93301, "trades": 10642, "taker_buy_base": 15318192.0, "taker_buy_quote": 601430.50215 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.03947, "high": 0.04177, "low": 0.03947, "close": 0.03995, "volume": 130903809.0, "close_time": 1756684799999, "quote_volume": 5325624.93637, "trades": 34149, "taker_buy_base": 67492244.0, "taker_buy_quote": 2746102.37972 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.03994, "high": 0.04068, "low": 0.03807, "close": 0.03882, "volume": 72015926.0, "close_time": 1756771199999, "quote_volume": 2834255.4989, "trades": 25709, "taker_buy_base": 33212815.0, "taker_buy_quote": 1304743.76577 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.03883, "high": 0.03982, "low": 0.03856, "close": 0.03932, "volume": 41895556.0, "close_time": 1756857599999, "quote_volume": 1642549.06036, "trades": 16628, "taker_buy_base": 20319787.0, "taker_buy_quote": 797030.57963 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.03933, "high": 0.04019, "low": 0.03885, "close": 0.03973, "volume": 34226525.0, "close_time": 1756943999999, "quote_volume": 1354480.87765, "trades": 11797, "taker_buy_base": 16469201.0, "taker_buy_quote": 652224.72214 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.03974, "high": 0.03989, "low": 0.03836, "close": 0.03862, "volume": 49168048.0, "close_time": 1757030399999, "quote_volume": 1918276.65854, "trades": 18824, "taker_buy_base": 17671695.0, "taker_buy_quote": 688077.74732 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.03862, "high": 0.04022, "low": 0.03862, "close": 0.0395, "volume": 47786263.0, "close_time": 1757116799999, "quote_volume": 1890453.02129, "trades": 18526, "taker_buy_base": 18098348.0, "taker_buy_quote": 714371.40875 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.03951, "high": 0.03965, "low": 0.0389, "close": 0.03901, "volume": 17388517.0, "close_time": 1757203199999, "quote_volume": 681504.59742, "trades": 10041, "taker_buy_base": 7973561.0, "taker_buy_quote": 312330.34809 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.03901, "high": 0.04021, "low": 0.039, "close": 0.04002, "volume": 34619741.0, "close_time": 1757289599999, "quote_volume": 1375074.65665, "trades": 13860, "taker_buy_base": 17012602.0, "taker_buy_quote": 675451.21194 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.04001, "high": 0.04181, "low": 0.03989, "close": 0.0416, "volume": 75044694.0, "close_time": 1757375999999, "quote_volume": 3081861.28515, "trades": 26355, "taker_buy_base": 36696762.0, "taker_buy_quote": 1506925.10632 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.04161, "high": 0.0435, "low": 0.04139, "close": 0.04225, "volume": 91527860.0, "close_time": 1757462399999, "quote_volume": 3873443.20031, "trades": 38133, "taker_buy_base": 47081828.0, "taker_buy_quote": 1989957.71304 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.04226, "high": 0.04297, "low": 0.04183, "close": 0.04211, "volume": 61272228.0, "close_time": 1757548799999, "quote_volume": 2601274.55035, "trades": 22454, "taker_buy_base": 27348978.0, "taker_buy_quote": 1160737.06292 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.04212, "high": 0.0425, "low": 0.04144, "close": 0.04234, "volume": 42217208.0, "close_time": 1757635199999, "quote_volume": 1775017.12394, "trades": 20846, "taker_buy_base": 19712896.0, "taker_buy_quote": 828950.68009 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.04235, "high": 0.04354, "low": 0.04202, "close": 0.0435, "volume": 50841419.0, "close_time": 1757721599999, "quote_volume": 2174398.82407, "trades": 19235, "taker_buy_base": 25015798.0, "taker_buy_quote": 1070746.23967 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0435, "high": 0.04441, "low": 0.04309, "close": 0.04407, "volume": 67752863.0, "close_time": 1757807999999, "quote_volume": 2962349.64793, "trades": 26391, "taker_buy_base": 30633943.0, "taker_buy_quote": 1340531.68598 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.04408, "high": 0.04421, "low": 0.04194, "close": 0.04223, "volume": 48652059.0, "close_time": 1757894399999, "quote_volume": 2088120.58651, "trades": 25267, "taker_buy_base": 22118105.0, "taker_buy_quote": 949366.37994 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.04222, "high": 0.0427, "low": 0.04003, "close": 0.0408, "volume": 58913027.0, "close_time": 1757980799999, "quote_volume": 2423737.5162, "trades": 28985, "taker_buy_base": 28233580.0, "taker_buy_quote": 1162366.02039 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0408, "high": 0.04194, "low": 0.04007, "close": 0.04177, "volume": 44914932.0, "close_time": 1758067199999, "quote_volume": 1843651.46602, "trades": 17566, "taker_buy_base": 19956980.0, "taker_buy_quote": 820510.81817 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.04178, "high": 0.04329, "low": 0.04086, "close": 0.04294, "volume": 56279487.0, "close_time": 1758153599999, "quote_volume": 2355134.07089, "trades": 24408, "taker_buy_base": 32576409.0, "taker_buy_quote": 1364007.40061 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.04295, "high": 0.04398, "low": 0.04252, "close": 0.04363, "volume": 85015610.0, "close_time": 1758239999999, "quote_volume": 3681782.30486, "trades": 28025, "taker_buy_base": 42547259.0, "taker_buy_quote": 1842787.03031 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.04364, "high": 0.04403, "low": 0.04157, "close": 0.04191, "volume": 71266079.0, "close_time": 1758326399999, "quote_volume": 3031955.48264, "trades": 31092, "taker_buy_base": 31730122.0, "taker_buy_quote": 1348167.55615 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0419, "high": 0.04281, "low": 0.04153, "close": 0.04241, "volume": 35291913.0, "close_time": 1758412799999, "quote_volume": 1492441.64014, "trades": 13637, "taker_buy_base": 15969599.0, "taker_buy_quote": 675757.1082 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.04241, "high": 0.04293, "low": 0.04188, "close": 0.04194, "volume": 24869910.0, "close_time": 1758499199999, "quote_volume": 1053795.43769, "trades": 12948, "taker_buy_base": 12065784.0, "taker_buy_quote": 511555.69612 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.04194, "high": 0.04213, "low": 0.03756, "close": 0.03925, "volume": 112519611.0, "close_time": 1758585599999, "quote_volume": 4428265.58546, "trades": 45676, "taker_buy_base": 56021831.0, "taker_buy_quote": 2203967.71663 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.03925, "high": 0.04035, "low": 0.03841, "close": 0.03957, "volume": 44519045.0, "close_time": 1758671999999, "quote_volume": 1761256.08619, "trades": 16547, "taker_buy_base": 22219224.0, "taker_buy_quote": 879278.68514 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.03958, "high": 0.04089, "low": 0.039, "close": 0.03984, "volume": 53306778.0, "close_time": 1758758399999, "quote_volume": 2140855.77696, "trades": 17394, "taker_buy_base": 25970028.0, "taker_buy_quote": 1042994.70265 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.03985, "high": 0.04005, "low": 0.03772, "close": 0.03807, "volume": 75165260.0, "close_time": 1758844799999, "quote_volume": 2929218.96477, "trades": 29623, "taker_buy_base": 36939044.0, "taker_buy_quote": 1441059.94671 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.03812, "high": 0.03968, "low": 0.03796, "close": 0.03961, "volume": 62542577.0, "close_time": 1758931199999, "quote_volume": 2426599.09494, "trades": 25332, "taker_buy_base": 32241508.0, "taker_buy_quote": 1250656.60843 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.03961, "high": 0.0397, "low": 0.03878, "close": 0.03891, "volume": 36785129.0, "close_time": 1759017599999, "quote_volume": 1443174.6241, "trades": 13559, "taker_buy_base": 18905761.0, "taker_buy_quote": 741856.68825 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.03892, "high": 0.04016, "low": 0.03829, "close": 0.04, "volume": 34307971.0, "close_time": 1759103999999, "quote_volume": 1337544.26752, "trades": 14073, "taker_buy_base": 17700280.0, "taker_buy_quote": 689961.68771 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.04001, "high": 0.04032, "low": 0.03906, "close": 0.03996, "volume": 51160020.0, "close_time": 1759190399999, "quote_volume": 2036894.53292, "trades": 18609, "taker_buy_base": 24528481.0, "taker_buy_quote": 976293.21052 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.03996, "high": 0.04051, "low": 0.0387, "close": 0.04044, "volume": 93550848.0, "close_time": 1759276799999, "quote_volume": 3694956.70255, "trades": 31435, "taker_buy_base": 45887435.0, "taker_buy_quote": 1811958.48981 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.04044, "high": 0.04601, "low": 0.04013, "close": 0.04452, "volume": 288404631.0, "close_time": 1759363199999, "quote_volume": 12517305.66424, "trades": 95170, "taker_buy_base": 141334581.0, "taker_buy_quote": 6139783.76462 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.04453, "high": 0.04704, "low": 0.04431, "close": 0.04576, "volume": 181785647.0, "close_time": 1759449599999, "quote_volume": 8323054.2057, "trades": 61248, "taker_buy_base": 90963854.0, "taker_buy_quote": 4159619.65238 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.04577, "high": 0.04621, "low": 0.04435, "close": 0.04542, "volume": 83382586.0, "close_time": 1759535999999, "quote_volume": 3761373.65279, "trades": 41126, "taker_buy_base": 42892849.0, "taker_buy_quote": 1937638.20119 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.04541, "high": 0.0456, "low": 0.04399, "close": 0.04428, "volume": 64935715.0, "close_time": 1759622399999, "quote_volume": 2900385.53579, "trades": 30673, "taker_buy_base": 28541875.0, "taker_buy_quote": 1273791.86632 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.04428, "high": 0.04567, "low": 0.04344, "close": 0.04364, "volume": 49160957.0, "close_time": 1759708799999, "quote_volume": 2189354.49349, "trades": 31845, "taker_buy_base": 22384030.0, "taker_buy_quote": 996832.78779 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.04364, "high": 0.04494, "low": 0.04333, "close": 0.04429, "volume": 52111311.0, "close_time": 1759795199999, "quote_volume": 2298889.67695, "trades": 23691, "taker_buy_base": 24474417.0, "taker_buy_quote": 1080067.20036 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0443, "high": 0.04486, "low": 0.04148, "close": 0.04165, "volume": 85503126.0, "close_time": 1759881599999, "quote_volume": 3714317.70128, "trades": 34214, "taker_buy_base": 40349614.0, "taker_buy_quote": 1754177.23678 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.04165, "high": 0.04337, "low": 0.04123, "close": 0.04251, "volume": 61852760.0, "close_time": 1759967999999, "quote_volume": 2599748.05492, "trades": 25529, "taker_buy_base": 26749994.0, "taker_buy_quote": 1123973.55624 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.04251, "high": 0.04255, "low": 0.04024, "close": 0.04142, "volume": 48772580.0, "close_time": 1760054399999, "quote_volume": 2003583.41715, "trades": 24581, "taker_buy_base": 23991117.0, "taker_buy_quote": 985371.91211 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.04143, "high": 0.05, "low": 0.01, "close": 0.03077, "volume": 408889254.0, "close_time": 1760140799999, "quote_volume": 12734875.45647, "trades": 132109, "taker_buy_base": 198131752.0, "taker_buy_quote": 6214717.52362 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.03081, "high": 0.03403, "low": 0.02981, "close": 0.03173, "volume": 234175901.0, "close_time": 1760227199999, "quote_volume": 7511080.33122, "trades": 91947, "taker_buy_base": 112538422.0, "taker_buy_quote": 3608948.00286 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.03173, "high": 0.03575, "low": 0.03108, "close": 0.035, "volume": 75023049.0, "close_time": 1760313599999, "quote_volume": 2512078.05164, "trades": 33674, "taker_buy_base": 35010116.0, "taker_buy_quote": 1174142.82287 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.03501, "high": 0.037, "low": 0.03463, "close": 0.03668, "volume": 97879204.0, "close_time": 1760399999999, "quote_volume": 3502791.75015, "trades": 27884, "taker_buy_base": 49940556.0, "taker_buy_quote": 1787258.96411 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.03669, "high": 0.03678, "low": 0.03338, "close": 0.03572, "volume": 133594539.0, "close_time": 1760486399999, "quote_volume": 4638437.57525, "trades": 50914, "taker_buy_base": 61862341.0, "taker_buy_quote": 2148334.61525 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.03572, "high": 0.03649, "low": 0.0337, "close": 0.03447, "volume": 83854539.0, "close_time": 1760572799999, "quote_volume": 2945662.8666, "trades": 33009, "taker_buy_base": 40506897.0, "taker_buy_quote": 1422804.83815 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.03447, "high": 0.03481, "low": 0.03285, "close": 0.03338, "volume": 84322482.0, "close_time": 1760659199999, "quote_volume": 2863396.44445, "trades": 33244, "taker_buy_base": 39193175.0, "taker_buy_quote": 1331181.04618 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.03336, "high": 0.03382, "low": 0.03095, "close": 0.03279, "volume": 97455042.0, "close_time": 1760745599999, "quote_volume": 3141091.24508, "trades": 41570, "taker_buy_base": 43612965.0, "taker_buy_quote": 1406780.84574 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0328, "high": 0.0335, "low": 0.03227, "close": 0.03268, "volume": 47146190.0, "close_time": 1760831999999, "quote_volume": 1549497.89301, "trades": 13858, "taker_buy_base": 22266625.0, "taker_buy_quote": 731473.11468 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.03268, "high": 0.03351, "low": 0.03219, "close": 0.03304, "volume": 36428248.0, "close_time": 1760918399999, "quote_volume": 1199008.66022, "trades": 15031, "taker_buy_base": 17553444.0, "taker_buy_quote": 577820.86905 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.03305, "high": 0.03391, "low": 0.0325, "close": 0.03324, "volume": 50765156.0, "close_time": 1761004799999, "quote_volume": 1693547.11401, "trades": 19101, "taker_buy_base": 24765033.0, "taker_buy_quote": 826692.47337 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.03324, "high": 0.03421, "low": 0.03186, "close": 0.03192, "volume": 69828642.0, "close_time": 1761091199999, "quote_volume": 2290384.48861, "trades": 17421, "taker_buy_base": 32605725.0, "taker_buy_quote": 1070502.7922 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0319, "high": 0.03249, "low": 0.03063, "close": 0.03151, "volume": 70601255.0, "close_time": 1761177599999, "quote_volume": 2246997.46183, "trades": 19136, "taker_buy_base": 34558920.0, "taker_buy_quote": 1100645.79502 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.03153, "high": 0.03238, "low": 0.03146, "close": 0.03195, "volume": 32378793.0, "close_time": 1761263999999, "quote_volume": 1035246.65212, "trades": 8247, "taker_buy_base": 16246061.0, "taker_buy_quote": 519521.60871 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.03198, "high": 0.03296, "low": 0.0318, "close": 0.03256, "volume": 38233034.0, "close_time": 1761350399999, "quote_volume": 1234930.5186, "trades": 8947, "taker_buy_base": 21795556.0, "taker_buy_quote": 703714.86815 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.03257, "high": 0.03283, "low": 0.03215, "close": 0.03257, "volume": 28150684.0, "close_time": 1761436799999, "quote_volume": 914814.76521, "trades": 5340, "taker_buy_base": 14682736.0, "taker_buy_quote": 477144.20077 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.03259, "high": 0.03372, "low": 0.03234, "close": 0.03341, "volume": 29761626.0, "close_time": 1761523199999, "quote_volume": 986394.2949, "trades": 7044, "taker_buy_base": 14967226.0, "taker_buy_quote": 496142.17731 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.03343, "high": 0.03387, "low": 0.03231, "close": 0.03267, "volume": 44508422.0, "close_time": 1761609599999, "quote_volume": 1471330.03044, "trades": 9848, "taker_buy_base": 21587905.0, "taker_buy_quote": 713819.58781 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.03267, "high": 0.03343, "low": 0.03134, "close": 0.03194, "volume": 81505701.0, "close_time": 1761695999999, "quote_volume": 2658711.21602, "trades": 20192, "taker_buy_base": 33493272.0, "taker_buy_quote": 1092460.09426 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.03194, "high": 0.0328, "low": 0.03122, "close": 0.03204, "volume": 57869638.0, "close_time": 1761782399999, "quote_volume": 1858247.50959, "trades": 19035, "taker_buy_base": 28172592.0, "taker_buy_quote": 905100.13423 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.03204, "high": 0.03236, "low": 0.02957, "close": 0.0306, "volume": 75592482.0, "close_time": 1761868799999, "quote_volume": 2327522.63332, "trades": 26086, "taker_buy_base": 36463130.0, "taker_buy_quote": 1122327.76805 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.03062, "high": 0.03148, "low": 0.03025, "close": 0.03087, "volume": 48973050.0, "close_time": 1761955199999, "quote_volume": 1509824.39539, "trades": 11856, "taker_buy_base": 25690977.0, "taker_buy_quote": 792057.64859 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.03086, "high": 0.03162, "low": 0.03067, "close": 0.03152, "volume": 25453692.0, "close_time": 1762041599999, "quote_volume": 793666.16492, "trades": 8904, "taker_buy_base": 12249638.0, "taker_buy_quote": 382020.07826 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.03153, "high": 0.032, "low": 0.03081, "close": 0.03192, "volume": 43163068.0, "close_time": 1762127999999, "quote_volume": 1360886.12623, "trades": 9164, "taker_buy_base": 21203132.0, "taker_buy_quote": 668757.52241 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03193, "high": 0.03204, "low": 0.02744, "close": 0.02878, "volume": 87569082.0, "close_time": 1762214399999, "quote_volume": 2576621.23701, "trades": 34180, "taker_buy_base": 41486751.0, "taker_buy_quote": 1220264.24155 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.02879, "high": 0.02948, "low": 0.02687, "close": 0.02801, "volume": 99418116.0, "close_time": 1762300799999, "quote_volume": 2817800.71517, "trades": 27521, "taker_buy_base": 49053186.0, "taker_buy_quote": 1391519.75463 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.02802, "high": 0.02937, "low": 0.02659, "close": 0.02926, "volume": 46912058.0, "close_time": 1762387199999, "quote_volume": 1331384.14116, "trades": 12074, "taker_buy_base": 23142425.0, "taker_buy_quote": 657514.48175 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.02925, "high": 0.03001, "low": 0.02835, "close": 0.02993, "volume": 67811542.0, "close_time": 1762473599999, "quote_volume": 1986235.27545, "trades": 21427, "taker_buy_base": 34964590.0, "taker_buy_quote": 1024857.71105 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.02993, "high": 0.03554, "low": 0.02993, "close": 0.0346, "volume": 225085220.0, "close_time": 1762559999999, "quote_volume": 7380749.46856, "trades": 57589, "taker_buy_base": 96598629.0, "taker_buy_quote": 3142873.65209 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0346, "high": 0.03517, "low": 0.0332, "close": 0.03421, "volume": 101598452.0, "close_time": 1762646399999, "quote_volume": 3453237.95057, "trades": 35155, "taker_buy_base": 49046302.0, "taker_buy_quote": 1667197.44802 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.03421, "high": 0.03427, "low": 0.03297, "close": 0.03398, "volume": 46918662.0, "close_time": 1762732799999, "quote_volume": 1581488.01153, "trades": 19162, "taker_buy_base": 23256145.0, "taker_buy_quote": 783780.62495 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.03397, "high": 0.03499, "low": 0.03373, "close": 0.03428, "volume": 55992777.0, "close_time": 1762819199999, "quote_volume": 1925107.95267, "trades": 19963, "taker_buy_base": 28352091.0, "taker_buy_quote": 975207.5082 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.03429, "high": 0.03473, "low": 0.03258, "close": 0.03266, "volume": 52582783.0, "close_time": 1762905599999, "quote_volume": 1767368.25934, "trades": 22884, "taker_buy_base": 24285399.0, "taker_buy_quote": 816192.22229 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.03267, "high": 0.03382, "low": 0.03186, "close": 0.03247, "volume": 49453830.0, "close_time": 1762991999999, "quote_volume": 1632177.84103, "trades": 18873, "taker_buy_base": 21976819.0, "taker_buy_quote": 724530.06343 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.03247, "high": 0.0335, "low": 0.03104, "close": 0.03167, "volume": 60293559.0, "close_time": 1763078399999, "quote_volume": 1964580.8528, "trades": 27211, "taker_buy_base": 29166452.0, "taker_buy_quote": 951022.88026 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03166, "high": 0.03188, "low": 0.03025, "close": 0.03098, "volume": 49411383.0, "close_time": 1763164799999, "quote_volume": 1537516.74664, "trades": 26548, "taker_buy_base": 24777599.0, "taker_buy_quote": 771193.01323 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03098, "high": 0.03219, "low": 0.03094, "close": 0.0315, "volume": 54026122.0, "close_time": 1763251199999, "quote_volume": 1711524.60045, "trades": 15483, "taker_buy_base": 21999470.0, "taker_buy_quote": 698182.1749 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0315, "high": 0.03208, "low": 0.02988, "close": 0.0306, "volume": 64299340.0, "close_time": 1763337599999, "quote_volume": 1989962.74042, "trades": 24813, "taker_buy_base": 31777549.0, "taker_buy_quote": 984510.36316 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0306, "high": 0.03163, "low": 0.02948, "close": 0.03009, "volume": 68003998.0, "close_time": 1763423999999, "quote_volume": 2078030.81504, "trades": 28158, "taker_buy_base": 35226885.0, "taker_buy_quote": 1077042.64898 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0301, "high": 0.03135, "low": 0.02948, "close": 0.03089, "volume": 57557341.0, "close_time": 1763510399999, "quote_volume": 1757653.45238, "trades": 23238, "taker_buy_base": 30008496.0, "taker_buy_quote": 916578.9148 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03091, "high": 0.03105, "low": 0.02865, "close": 0.02978, "volume": 43232575.0, "close_time": 1763596799999, "quote_volume": 1281989.30916, "trades": 16397, "taker_buy_base": 20400658.0, "taker_buy_quote": 604098.21493 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.02978, "high": 0.03058, "low": 0.02792, "close": 0.02853, "volume": 60852196.0, "close_time": 1763683199999, "quote_volume": 1780005.476, "trades": 18238, "taker_buy_base": 30943016.0, "taker_buy_quote": 904242.7864 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.02853, "high": 0.02914, "low": 0.02669, "close": 0.02788, "volume": 137564988.0, "close_time": 1763769599999, "quote_volume": 3811303.87357, "trades": 47334, "taker_buy_base": 62545856.0, "taker_buy_quote": 1736311.1358 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.02787, "high": 0.02818, "low": 0.02745, "close": 0.02792, "volume": 52815696.0, "close_time": 1763855999999, "quote_volume": 1467039.14347, "trades": 14191, "taker_buy_base": 24068032.0, "taker_buy_quote": 668669.44032 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.02792, "high": 0.02831, "low": 0.02776, "close": 0.0278, "volume": 35717538.0, "close_time": 1763942399999, "quote_volume": 1001852.26267, "trades": 7557, "taker_buy_base": 18582706.0, "taker_buy_quote": 521217.78619 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.02781, "high": 0.02912, "low": 0.02752, "close": 0.02884, "volume": 48054712.0, "close_time": 1764028799999, "quote_volume": 1358886.74567, "trades": 12540, "taker_buy_base": 24313200.0, "taker_buy_quote": 687598.81808 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.02885, "high": 0.02937, "low": 0.02827, "close": 0.02929, "volume": 32381446.0, "close_time": 1764115199999, "quote_volume": 936187.49535, "trades": 8211, "taker_buy_base": 14901886.0, "taker_buy_quote": 430588.34034 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0293, "high": 0.0295, "low": 0.02851, "close": 0.02927, "volume": 34174154.0, "close_time": 1764201599999, "quote_volume": 993114.30426, "trades": 11472, "taker_buy_base": 18474874.0, "taker_buy_quote": 537082.60819 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.02925, "high": 0.02967, "low": 0.02884, "close": 0.02942, "volume": 38129611.0, "close_time": 1764287999999, "quote_volume": 1114547.74722, "trades": 9447, "taker_buy_base": 18525643.0, "taker_buy_quote": 541464.83153 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.02943, "high": 0.03102, "low": 0.02927, "close": 0.03053, "volume": 118933829.0, "close_time": 1764374399999, "quote_volume": 3598731.11806, "trades": 35484, "taker_buy_base": 57207687.0, "taker_buy_quote": 1729963.79023 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03053, "high": 0.03259, "low": 0.03024, "close": 0.03069, "volume": 116606213.0, "close_time": 1764460799999, "quote_volume": 3625477.08253, "trades": 49786, "taker_buy_base": 59997328.0, "taker_buy_quote": 1865040.16269 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03069, "high": 0.03138, "low": 0.03017, "close": 0.03019, "volume": 48042784.0, "close_time": 1764547199999, "quote_volume": 1485046.48418, "trades": 12778, "taker_buy_base": 24529383.0, "taker_buy_quote": 758462.08877 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0302, "high": 0.03027, "low": 0.02795, "close": 0.02878, "volume": 95795907.0, "close_time": 1764633599999, "quote_volume": 2748532.36239, "trades": 20904, "taker_buy_base": 41251399.0, "taker_buy_quote": 1184363.1763 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02878, "high": 0.03073, "low": 0.02855, "close": 0.03022, "volume": 55496292.0, "close_time": 1764719999999, "quote_volume": 1652980.51903, "trades": 18427, "taker_buy_base": 28891978.0, "taker_buy_quote": 861886.82871 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03021, "high": 0.03126, "low": 0.03021, "close": 0.03099, "volume": 49052978.0, "close_time": 1764806399999, "quote_volume": 1513546.71238, "trades": 12902, "taker_buy_base": 24334620.0, "taker_buy_quote": 749679.90225 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.031, "high": 0.03103, "low": 0.02966, "close": 0.03019, "volume": 32002838.0, "close_time": 1764892799999, "quote_volume": 972646.5557, "trades": 10458, "taker_buy_base": 14769724.0, "taker_buy_quote": 448597.46737 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03019, "high": 0.03053, "low": 0.0292, "close": 0.02963, "volume": 41310013.0, "close_time": 1764979199999, "quote_volume": 1237828.7139, "trades": 11097, "taker_buy_base": 20867008.0, "taker_buy_quote": 625141.90594 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.02963, "high": 0.03221, "low": 0.02944, "close": 0.03182, "volume": 287190066.0, "close_time": 1765065599999, "quote_volume": 8899357.08499, "trades": 79794, "taker_buy_base": 139055030.0, "taker_buy_quote": 4311238.42362 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03182, "high": 0.03211, "low": 0.03014, "close": 0.03075, "volume": 129312167.0, "close_time": 1765151999999, "quote_volume": 4023136.79319, "trades": 29234, "taker_buy_base": 60821443.0, "taker_buy_quote": 1892526.78816 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03074, "high": 0.03255, "low": 0.03064, "close": 0.03177, "volume": 117433362.0, "close_time": 1765238399999, "quote_volume": 3723515.25762, "trades": 37234, "taker_buy_base": 60919183.0, "taker_buy_quote": 1932170.70537 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03178, "high": 0.034, "low": 0.03178, "close": 0.03311, "volume": 184402305.0, "close_time": 1765324799999, "quote_volume": 6101745.96897, "trades": 60968, "taker_buy_base": 87173449.0, "taker_buy_quote": 2879413.22796 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03312, "high": 0.03334, "low": 0.03198, "close": 0.03222, "volume": 55832733.0, "close_time": 1765411199999, "quote_volume": 1830195.89909, "trades": 22815, "taker_buy_base": 27041420.0, "taker_buy_quote": 886723.32675 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0322, "high": 0.03407, "low": 0.03193, "close": 0.03313, "volume": 184041647.0, "close_time": 1765497599999, "quote_volume": 6100073.40854, "trades": 61907, "taker_buy_base": 93623533.0, "taker_buy_quote": 3103620.26752 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03314, "high": 0.03451, "low": 0.03236, "close": 0.03355, "volume": 150979784.0, "close_time": 1765583999999, "quote_volume": 5054764.72797, "trades": 45567, "taker_buy_base": 74667078.0, "taker_buy_quote": 2496986.18154 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03355, "high": 0.03423, "low": 0.0331, "close": 0.03348, "volume": 61026150.0, "close_time": 1765670399999, "quote_volume": 2048917.23545, "trades": 20640, "taker_buy_base": 29757529.0, "taker_buy_quote": 998782.77915 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03349, "high": 0.03358, "low": 0.0318, "close": 0.03203, "volume": 61437498.0, "close_time": 1765756799999, "quote_volume": 2018087.09998, "trades": 20826, "taker_buy_base": 30088338.0, "taker_buy_quote": 987468.88774 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03203, "high": 0.0327, "low": 0.02993, "close": 0.03069, "volume": 85049194.0, "close_time": 1765843199999, "quote_volume": 2666933.94079, "trades": 26264, "taker_buy_base": 41385388.0, "taker_buy_quote": 1297632.89918 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.03068, "high": 0.03071, "low": 0.0298, "close": 0.03044, "volume": 67134462.0, "close_time": 1765929599999, "quote_volume": 2034264.26738, "trades": 20189, "taker_buy_base": 28837295.0, "taker_buy_quote": 873933.54777 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.03043, "high": 0.03091, "low": 0.02877, "close": 0.02917, "volume": 44594468.0, "close_time": 1766015999999, "quote_volume": 1325907.36749, "trades": 18578, "taker_buy_base": 21208021.0, "taker_buy_quote": 629629.72277 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02917, "high": 0.02975, "low": 0.02809, "close": 0.02875, "volume": 58938433.0, "close_time": 1766102399999, "quote_volume": 1702606.23424, "trades": 23727, "taker_buy_base": 30045383.0, "taker_buy_quote": 868149.81667 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.02874, "high": 0.03655, "low": 0.02858, "close": 0.03577, "volume": 490986470.0, "close_time": 1766188799999, "quote_volume": 16441268.96137, "trades": 171462, "taker_buy_base": 259091501.0, "taker_buy_quote": 8663806.84059 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.03577, "high": 0.03958, "low": 0.03505, "close": 0.03678, "volume": 443214947.0, "close_time": 1766275199999, "quote_volume": 16534553.40938, "trades": 189283, "taker_buy_base": 211557899.0, "taker_buy_quote": 7895127.03801 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.03678, "high": 0.039, "low": 0.03523, "close": 0.03621, "volume": 275296067.0, "close_time": 1766361599999, "quote_volume": 10155854.24094, "trades": 103639, "taker_buy_base": 131485753.0, "taker_buy_quote": 4846941.50875 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0362, "high": 0.03727, "low": 0.03512, "close": 0.03603, "volume": 145158163.0, "close_time": 1766447999999, "quote_volume": 5228063.67215, "trades": 52155, "taker_buy_base": 71334442.0, "taker_buy_quote": 2570502.64791 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.03603, "high": 0.03603, "low": 0.0343, "close": 0.03459, "volume": 82439521.0, "close_time": 1766534399999, "quote_volume": 2885798.63984, "trades": 34195, "taker_buy_base": 41387072.0, "taker_buy_quote": 1447674.32598 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.03459, "high": 0.03609, "low": 0.03449, "close": 0.03497, "volume": 181182792.0, "close_time": 1766620799999, "quote_volume": 6369535.32966, "trades": 50725, "taker_buy_base": 93876468.0, "taker_buy_quote": 3301707.375 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.03498, "high": 0.0353, "low": 0.0338, "close": 0.03391, "volume": 71619617.0, "close_time": 1766707199999, "quote_volume": 2485043.43298, "trades": 26289, "taker_buy_base": 30156181.0, "taker_buy_quote": 1047036.25629 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0339, "high": 0.03695, "low": 0.03338, "close": 0.0366, "volume": 163544629.0, "close_time": 1766793599999, "quote_volume": 5797413.55055, "trades": 54572, "taker_buy_base": 86279337.0, "taker_buy_quote": 3061155.02569 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.03659, "high": 0.03716, "low": 0.03567, "close": 0.03644, "volume": 73443668.0, "close_time": 1766879999999, "quote_volume": 2675686.25403, "trades": 26335, "taker_buy_base": 35609128.0, "taker_buy_quote": 1297260.10765 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.03644, "high": 0.03713, "low": 0.03583, "close": 0.03628, "volume": 107587686.0, "close_time": 1766966399999, "quote_volume": 3936116.63427, "trades": 25845, "taker_buy_base": 51079133.0, "taker_buy_quote": 1868899.05189 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.03628, "high": 0.0385, "low": 0.03623, "close": 0.03703, "volume": 223592873.0, "close_time": 1767052799999, "quote_volume": 8358589.51336, "trades": 55891, "taker_buy_base": 110168148.0, "taker_buy_quote": 4114696.06351 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.03702, "high": 0.04, "low": 0.0367, "close": 0.0397, "volume": 144513155.0, "close_time": 1767139199999, "quote_volume": 5520080.08097, "trades": 45811, "taker_buy_base": 75443019.0, "taker_buy_quote": 2881108.96469 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.03971, "high": 0.04592, "low": 0.03951, "close": 0.04228, "volume": 699954226.0, "close_time": 1767225599999, "quote_volume": 30464406.87642, "trades": 275999, "taker_buy_base": 340237293.0, "taker_buy_quote": 14802691.46624 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.04227, "high": 0.04331, "low": 0.04105, "close": 0.0411, "volume": 180645521.0, "close_time": 1767311999999, "quote_volume": 7639839.88993, "trades": 64244, "taker_buy_base": 89954233.0, "taker_buy_quote": 3807413.16714 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.04111, "high": 0.04648, "low": 0.04111, "close": 0.04389, "volume": 320692642.0, "close_time": 1767398399999, "quote_volume": 14190156.13249, "trades": 134022, "taker_buy_base": 148242813.0, "taker_buy_quote": 6556811.97552 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.04389, "high": 0.04675, "low": 0.04364, "close": 0.04564, "volume": 213498981.0, "close_time": 1767484799999, "quote_volume": 9625780.15753, "trades": 82868, "taker_buy_base": 101863752.0, "taker_buy_quote": 4590338.29393 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.04565, "high": 0.04626, "low": 0.04455, "close": 0.04463, "volume": 123832577.0, "close_time": 1767571199999, "quote_volume": 5616120.21725, "trades": 49977, "taker_buy_base": 58265266.0, "taker_buy_quote": 2641360.19101 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.04464, "high": 0.04698, "low": 0.0446, "close": 0.04555, "volume": 155699562.0, "close_time": 1767657599999, "quote_volume": 7116725.82634, "trades": 69270, "taker_buy_base": 72502108.0, "taker_buy_quote": 3313772.83604 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.04554, "high": 0.04583, "low": 0.04251, "close": 0.04414, "volume": 155264126.0, "close_time": 1767743999999, "quote_volume": 6815809.44514, "trades": 57236, "taker_buy_base": 73584858.0, "taker_buy_quote": 3228117.39864 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.04414, "high": 0.0445, "low": 0.04259, "close": 0.04335, "volume": 76130092.0, "close_time": 1767830399999, "quote_volume": 3292619.96647, "trades": 34948, "taker_buy_base": 33695607.0, "taker_buy_quote": 1456853.49021 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.04335, "high": 0.04546, "low": 0.04316, "close": 0.04426, "volume": 152896330.0, "close_time": 1767916799999, "quote_volume": 6792936.73855, "trades": 64993, "taker_buy_base": 78854774.0, "taker_buy_quote": 3502731.7845 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.04426, "high": 0.04593, "low": 0.04389, "close": 0.04484, "volume": 91520694.0, "close_time": 1768003199999, "quote_volume": 4113381.28804, "trades": 43061, "taker_buy_base": 43119767.0, "taker_buy_quote": 1938319.91198 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.04484, "high": 0.05202, "low": 0.04434, "close": 0.05072, "volume": 300532651.0, "close_time": 1768089599999, "quote_volume": 14570322.77426, "trades": 128104, "taker_buy_base": 146621326.0, "taker_buy_quote": 7113257.63668 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.05072, "high": 0.051, "low": 0.04784, "close": 0.04872, "volume": 196710189.0, "close_time": 1768175999999, "quote_volume": 9670661.05213, "trades": 87892, "taker_buy_base": 94270886.0, "taker_buy_quote": 4634970.35995 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.04873, "high": 0.0517, "low": 0.04793, "close": 0.05044, "volume": 207141904.0, "close_time": 1768262399999, "quote_volume": 10306317.90617, "trades": 92181, "taker_buy_base": 101978596.0, "taker_buy_quote": 5078790.20669 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.05045, "high": 0.05521, "low": 0.05042, "close": 0.05353, "volume": 314559128.0, "close_time": 1768348799999, "quote_volume": 16780786.47982, "trades": 165815, "taker_buy_base": 152781754.0, "taker_buy_quote": 8149770.3851 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.05354, "high": 0.058, "low": 0.0535, "close": 0.05585, "volume": 286599829.0, "close_time": 1768435199999, "quote_volume": 15939948.89837, "trades": 153128, "taker_buy_base": 145935047.0, "taker_buy_quote": 8105897.49426 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.05585, "high": 0.06312, "low": 0.05387, "close": 0.05814, "volume": 454000240.0, "close_time": 1768521599999, "quote_volume": 26391000.7264, "trades": 276499, "taker_buy_base": 214748676.0, "taker_buy_quote": 12489582.70546 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.05813, "high": 0.06058, "low": 0.05712, "close": 0.0578, "volume": 252487312.0, "close_time": 1768607999999, "quote_volume": 14786835.20463, "trades": 177900, "taker_buy_base": 132329400.0, "taker_buy_quote": 7745502.70062 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.05778, "high": 0.06434, "low": 0.05735, "close": 0.06214, "volume": 351064668.0, "close_time": 1768694399999, "quote_volume": 21601748.57772, "trades": 208017, "taker_buy_base": 169748485.0, "taker_buy_quote": 10443608.65248 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.06212, "high": 0.06405, "low": 0.05883, "close": 0.05964, "volume": 232162701.0, "close_time": 1768780799999, "quote_volume": 14322816.33237, "trades": 168758, "taker_buy_base": 109413057.0, "taker_buy_quote": 6756317.83697 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.05964, "high": 0.06108, "low": 0.0525, "close": 0.05736, "volume": 329404425.0, "close_time": 1768867199999, "quote_volume": 18955317.81321, "trades": 197086, "taker_buy_base": 162857236.0, "taker_buy_quote": 9373704.80992 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.05735, "high": 0.05735, "low": 0.05104, "close": 0.0514, "volume": 293776306.0, "close_time": 1768953599999, "quote_volume": 15836265.24415, "trades": 159243, "taker_buy_base": 148944436.0, "taker_buy_quote": 8035660.9961 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.05139, "high": 0.05366, "low": 0.04979, "close": 0.0509, "volume": 196629865.0, "close_time": 1769039999999, "quote_volume": 10164641.05524, "trades": 115350, "taker_buy_base": 95443674.0, "taker_buy_quote": 4939526.78925 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.05091, "high": 0.05558, "low": 0.04995, "close": 0.05088, "volume": 224371303.0, "close_time": 1769126399999, "quote_volume": 11820166.81268, "trades": 142669, "taker_buy_base": 119968225.0, "taker_buy_quote": 6329755.81521 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.05088, "high": 0.05288, "low": 0.04924, "close": 0.05066, "volume": 134441162.0, "close_time": 1769212799999, "quote_volume": 6840987.19336, "trades": 91811, "taker_buy_base": 61503180.0, "taker_buy_quote": 3132314.87537 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.05065, "high": 0.05333, "low": 0.04968, "close": 0.05221, "volume": 109061249.0, "close_time": 1769299199999, "quote_volume": 5656579.22404, "trades": 83930, "taker_buy_base": 51934549.0, "taker_buy_quote": 2698419.24755 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0522, "high": 0.05453, "low": 0.0494, "close": 0.0498, "volume": 190081778.0, "close_time": 1769385599999, "quote_volume": 9888513.25383, "trades": 130223, "taker_buy_base": 91026475.0, "taker_buy_quote": 4736939.49797 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.04979, "high": 0.05484, "low": 0.04932, "close": 0.05469, "volume": 123051016.0, "close_time": 1769471999999, "quote_volume": 6406895.21927, "trades": 109549, "taker_buy_base": 59959933.0, "taker_buy_quote": 3126214.65287 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.05468, "high": 0.05828, "low": 0.05392, "close": 0.05765, "volume": 218203733.0, "close_time": 1769558399999, "quote_volume": 12278720.25419, "trades": 172210, "taker_buy_base": 111029292.0, "taker_buy_quote": 6246835.06379 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.05765, "high": 0.05816, "low": 0.05591, "close": 0.05635, "volume": 112308566.0, "close_time": 1769644799999, "quote_volume": 6387010.17703, "trades": 94052, "taker_buy_base": 53737077.0, "taker_buy_quote": 3056082.44975 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.05635, "high": 0.05648, "low": 0.04615, "close": 0.04718, "volume": 362957064.0, "close_time": 1769731199999, "quote_volume": 18068235.2902, "trades": 182332, "taker_buy_base": 194727731.0, "taker_buy_quote": 9687042.53962 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.04717, "high": 0.05071, "low": 0.04656, "close": 0.04936, "volume": 233513856.0, "close_time": 1769817599999, "quote_volume": 11280010.95383, "trades": 167512, "taker_buy_base": 110468383.0, "taker_buy_quote": 5342359.74755 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.04935, "high": 0.04941, "low": 0.04067, "close": 0.04439, "volume": 282187089.0, "close_time": 1769903999999, "quote_volume": 12615913.02515, "trades": 200126, "taker_buy_base": 120813761.0, "taker_buy_quote": 5413760.6726 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.04438, "high": 0.0475, "low": 0.04424, "close": 0.04606, "volume": 240039322.0, "close_time": 1769990399999, "quote_volume": 11017349.21314, "trades": 175708, "taker_buy_base": 122697839.0, "taker_buy_quote": 5635227.79509 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.04605, "high": 0.04716, "low": 0.0435, "close": 0.04621, "volume": 167521307.0, "close_time": 1770076799999, "quote_volume": 7674778.50895, "trades": 137031, "taker_buy_base": 81020342.0, "taker_buy_quote": 3719086.32476 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.04621, "high": 0.04626, "low": 0.04189, "close": 0.04434, "volume": 219042740.0, "close_time": 1770163199999, "quote_volume": 9650522.65671, "trades": 142637, "taker_buy_base": 101707074.0, "taker_buy_quote": 4485790.80456 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.04433, "high": 0.04567, "low": 0.04275, "close": 0.04439, "volume": 151476930.0, "close_time": 1770249599999, "quote_volume": 6723515.84618, "trades": 126681, "taker_buy_base": 73366248.0, "taker_buy_quote": 3255923.25257 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.04439, "high": 0.04461, "low": 0.0379, "close": 0.03831, "volume": 312868326.0, "close_time": 1770335999999, "quote_volume": 12744688.99031, "trades": 282958, "taker_buy_base": 143605047.0, "taker_buy_quote": 5861105.66941 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.03831, "high": 0.0426, "low": 0.03432, "close": 0.04171, "volume": 336836579.0, "close_time": 1770422399999, "quote_volume": 13047953.36689, "trades": 211917, "taker_buy_base": 164542360.0, "taker_buy_quote": 6398877.02053 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.04171, "high": 0.04416, "low": 0.04079, "close": 0.04291, "volume": 160375274.0, "close_time": 1770508799999, "quote_volume": 6789617.46248, "trades": 90649, "taker_buy_base": 76679308.0, "taker_buy_quote": 3246189.50996 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.04292, "high": 0.04294, "low": 0.04084, "close": 0.04126, "volume": 65373249.0, "close_time": 1770595199999, "quote_volume": 2750581.76842, "trades": 40134, "taker_buy_base": 25594681.0, "taker_buy_quote": 1076592.10464 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.04125, "high": 0.04231, "low": 0.03934, "close": 0.04016, "volume": 75246016.0, "close_time": 1770681599999, "quote_volume": 3040813.24063, "trades": 51384, "taker_buy_base": 39056632.0, "taker_buy_quote": 1577552.42904 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.04017, "high": 0.04069, "low": 0.03859, "close": 0.03974, "volume": 92040520.0, "close_time": 1770767999999, "quote_volume": 3634721.50506, "trades": 48594, "taker_buy_base": 47215175.0, "taker_buy_quote": 1864561.01022 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.03974, "high": 0.04025, "low": 0.03763, "close": 0.03883, "volume": 105687741.0, "close_time": 1770854399999, "quote_volume": 4102361.30502, "trades": 53095, "taker_buy_base": 44637330.0, "taker_buy_quote": 1734328.7547 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.03884, "high": 0.04086, "low": 0.03884, "close": 0.04008, "volume": 76906370.0, "close_time": 1770940799999, "quote_volume": 3066872.51282, "trades": 40638, "taker_buy_base": 36505413.0, "taker_buy_quote": 1456698.19044 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.04008, "high": 0.04204, "low": 0.03947, "close": 0.04192, "volume": 77589176.0, "close_time": 1771027199999, "quote_volume": 3150096.58765, "trades": 39639, "taker_buy_base": 36195931.0, "taker_buy_quote": 1469871.63139 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.04192, "high": 0.04422, "low": 0.04165, "close": 0.04295, "volume": 94406594.0, "close_time": 1771113599999, "quote_volume": 4044097.64991, "trades": 43893, "taker_buy_base": 43925863.0, "taker_buy_quote": 1882365.91595 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.04295, "high": 0.04342, "low": 0.03953, "close": 0.04004, "volume": 106167938.0, "close_time": 1771199999999, "quote_volume": 4408673.44352, "trades": 50186, "taker_buy_base": 47975628.0, "taker_buy_quote": 1988664.25148 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.04004, "high": 0.04194, "low": 0.03978, "close": 0.04176, "volume": 60981681.0, "close_time": 1771286399999, "quote_volume": 2487744.53662, "trades": 35780, "taker_buy_base": 31268630.0, "taker_buy_quote": 1276274.76492 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.04176, "high": 0.04197, "low": 0.04, "close": 0.04067, "volume": 49634691.0, "close_time": 1771372799999, "quote_volume": 2018077.47004, "trades": 29168, "taker_buy_base": 21558738.0, "taker_buy_quote": 876712.3698 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.04068, "high": 0.04106, "low": 0.03901, "close": 0.03954, "volume": 60770131.0, "close_time": 1771459199999, "quote_volume": 2438949.42142, "trades": 30101, "taker_buy_base": 31211960.0, "taker_buy_quote": 1252860.07512 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.03955, "high": 0.03979, "low": 0.03741, "close": 0.03855, "volume": 61090311.0, "close_time": 1771545599999, "quote_volume": 2353083.9169, "trades": 29205, "taker_buy_base": 28775449.0, "taker_buy_quote": 1107806.76218 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.03856, "high": 0.03894, "low": 0.03496, "close": 0.03555, "volume": 191732810.0, "close_time": 1771631999999, "quote_volume": 6925409.56814, "trades": 59786, "taker_buy_base": 95379076.0, "taker_buy_quote": 3444846.29705 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.03557, "high": 0.03678, "low": 0.03539, "close": 0.03587, "volume": 77504276.0, "close_time": 1771718399999, "quote_volume": 2793743.0087, "trades": 23821, "taker_buy_base": 37421912.0, "taker_buy_quote": 1348526.84808 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.03585, "high": 0.03585, "low": 0.03359, "close": 0.03485, "volume": 128008440.0, "close_time": 1771804799999, "quote_volume": 4418210.46729, "trades": 38377, "taker_buy_base": 60304686.0, "taker_buy_quote": 2081116.75712 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.03485, "high": 0.0352, "low": 0.0327, "close": 0.0339, "volume": 137029657.0, "close_time": 1771891199999, "quote_volume": 4644137.86494, "trades": 42501, "taker_buy_base": 64306159.0, "taker_buy_quote": 2175942.09592 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.03389, "high": 0.03459, "low": 0.0332, "close": 0.03331, "volume": 142554198.0, "close_time": 1771977599999, "quote_volume": 4836796.96428, "trades": 41377, "taker_buy_base": 71422717.0, "taker_buy_quote": 2421782.00707 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.03332, "high": 0.03609, "low": 0.03311, "close": 0.03536, "volume": 107426835.0, "close_time": 1772063999999, "quote_volume": 3729770.67944, "trades": 36533, "taker_buy_base": 53309194.0, "taker_buy_quote": 1850833.70965 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.03536, "high": 0.03548, "low": 0.03095, "close": 0.03205, "volume": 197823665.0, "close_time": 1772150399999, "quote_volume": 6512099.41969, "trades": 57923, "taker_buy_base": 100905993.0, "taker_buy_quote": 3318034.58148 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.03206, "high": 0.03439, "low": 0.03197, "close": 0.03379, "volume": 136006569.0, "close_time": 1772236799999, "quote_volume": 4531657.14455, "trades": 48576, "taker_buy_base": 68102923.0, "taker_buy_quote": 2270379.51553 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.03378, "high": 0.03509, "low": 0.03115, "close": 0.03466, "volume": 178494444.0, "close_time": 1772323199999, "quote_volume": 5910945.18758, "trades": 56076, "taker_buy_base": 81721133.0, "taker_buy_quote": 2700732.05582 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.03466, "high": 0.0349, "low": 0.03256, "close": 0.03322, "volume": 99584127.0, "close_time": 1772409599999, "quote_volume": 3364106.56417, "trades": 30483, "taker_buy_base": 45049562.0, "taker_buy_quote": 1524302.34207 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.03322, "high": 0.03546, "low": 0.03303, "close": 0.0345, "volume": 97241776.0, "close_time": 1772495999999, "quote_volume": 3339459.43008, "trades": 35033, "taker_buy_base": 49057607.0, "taker_buy_quote": 1684379.12723 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.03451, "high": 0.0372, "low": 0.03438, "close": 0.03658, "volume": 179494090.0, "close_time": 1772582399999, "quote_volume": 6484042.81238, "trades": 67344, "taker_buy_base": 85747332.0, "taker_buy_quote": 3096418.0612 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.03657, "high": 0.03827, "low": 0.03561, "close": 0.03751, "volume": 145431386.0, "close_time": 1772668799999, "quote_volume": 5397380.29793, "trades": 44253, "taker_buy_base": 74438957.0, "taker_buy_quote": 2764523.88949 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.03752, "high": 0.039, "low": 0.03695, "close": 0.03711, "volume": 136045534.0, "close_time": 1772755199999, "quote_volume": 5201030.24474, "trades": 47446, "taker_buy_base": 67535835.0, "taker_buy_quote": 2586343.27845 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.03711, "high": 0.03782, "low": 0.03542, "close": 0.0364, "volume": 109857397.0, "close_time": 1772841599999, "quote_volume": 4049043.02282, "trades": 51286, "taker_buy_base": 43265109.0, "taker_buy_quote": 1590575.7974 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.03641, "high": 0.03652, "low": 0.03367, "close": 0.03451, "volume": 88527990.0, "close_time": 1772927999999, "quote_volume": 3074521.01157, "trades": 25420, "taker_buy_base": 46638341.0, "taker_buy_quote": 1615783.48408 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0345, "high": 0.03746, "low": 0.03379, "close": 0.0362, "volume": 122118884.0, "close_time": 1773014399999, "quote_volume": 4375574.39291, "trades": 50259, "taker_buy_base": 60949945.0, "taker_buy_quote": 2176230.90334 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.03621, "high": 0.03951, "low": 0.0362, "close": 0.03855, "volume": 186095277.0, "close_time": 1773100799999, "quote_volume": 7068904.56623, "trades": 59113, "taker_buy_base": 98674826.0, "taker_buy_quote": 3745274.79167 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.03856, "high": 0.04114, "low": 0.03813, "close": 0.03826, "volume": 149226983.0, "close_time": 1773187199999, "quote_volume": 5931144.02781, "trades": 53640, "taker_buy_base": 77164853.0, "taker_buy_quote": 3068893.00506 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.03825, "high": 0.03904, "low": 0.03766, "close": 0.03848, "volume": 82474700.0, "close_time": 1773273599999, "quote_volume": 3166840.11517, "trades": 31515, "taker_buy_base": 41322521.0, "taker_buy_quote": 1587490.25718 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.03849, "high": 0.03856, "low": 0.03685, "close": 0.03728, "volume": 51475112.0, "close_time": 1773359999999, "quote_volume": 1936582.08035, "trades": 20367, "taker_buy_base": 24655296.0, "taker_buy_quote": 927824.58423 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.03728, "high": 0.03871, "low": 0.03722, "close": 0.03802, "volume": 87577790.0, "close_time": 1773446399999, "quote_volume": 3327699.20297, "trades": 35885, "taker_buy_base": 41382559.0, "taker_buy_quote": 1573092.14791 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.03801, "high": 0.03859, "low": 0.03731, "close": 0.03832, "volume": 57973682.0, "close_time": 1773532799999, "quote_volume": 2201671.79919, "trades": 23692, "taker_buy_base": 27129978.0, "taker_buy_quote": 1032043.11393 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0383, "high": 0.03843, "low": 0.03751, "close": 0.03778, "volume": 47887879.0, "close_time": 1773619199999, "quote_volume": 1817020.50347, "trades": 24248, "taker_buy_base": 22102587.0, "taker_buy_quote": 838457.79877 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.03777, "high": 0.04037, "low": 0.03773, "close": 0.03988, "volume": 88326893.0, "close_time": 1773705599999, "quote_volume": 3468540.97168, "trades": 33191, "taker_buy_base": 45568130.0, "taker_buy_quote": 1790786.55616 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.03989, "high": 0.03997, "low": 0.03848, "close": 0.03883, "volume": 70587784.0, "close_time": 1773791999999, "quote_volume": 2765916.84795, "trades": 26646, "taker_buy_base": 33087542.0, "taker_buy_quote": 1295900.27968 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.03883, "high": 0.03914, "low": 0.03556, "close": 0.03636, "volume": 91811595.0, "close_time": 1773878399999, "quote_volume": 3437766.76091, "trades": 29214, "taker_buy_base": 43573114.0, "taker_buy_quote": 1631415.83506 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.03637, "high": 0.03667, "low": 0.03492, "close": 0.03596, "volume": 71764950.0, "close_time": 1773964799999, "quote_volume": 2560781.37897, "trades": 24703, "taker_buy_base": 36182311.0, "taker_buy_quote": 1291338.8344 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.03597, "high": 0.03636, "low": 0.03547, "close": 0.03603, "volume": 36782926.0, "close_time": 1774051199999, "quote_volume": 1321017.78022, "trades": 14923, "taker_buy_base": 17348631.0, "taker_buy_quote": 623380.92938 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.03604, "high": 0.03664, "low": 0.03478, "close": 0.03503, "volume": 35401250.0, "close_time": 1774137599999, "quote_volume": 1273790.16966, "trades": 14321, "taker_buy_base": 16884905.0, "taker_buy_quote": 608014.43496 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.03502, "high": 0.03568, "low": 0.03415, "close": 0.03471, "volume": 46427334.0, "close_time": 1774223999999, "quote_volume": 1622070.15082, "trades": 19351, "taker_buy_base": 22890881.0, "taker_buy_quote": 799780.80667 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.03474, "high": 0.03602, "low": 0.03402, "close": 0.03587, "volume": 70545574.0, "close_time": 1774310399999, "quote_volume": 2483446.54186, "trades": 17101, "taker_buy_base": 38235528.0, "taker_buy_quote": 1345498.01883 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.03587, "high": 0.03634, "low": 0.03544, "close": 0.03596, "volume": 44930951.0, "close_time": 1774396799999, "quote_volume": 1612834.39812, "trades": 17905, "taker_buy_base": 22045876.0, "taker_buy_quote": 791743.5533 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.03597, "high": 0.03641, "low": 0.03561, "close": 0.036, "volume": 39860807.0, "close_time": 1774483199999, "quote_volume": 1435222.94665, "trades": 15022, "taker_buy_base": 17229489.0, "taker_buy_quote": 621065.14282 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.03601, "high": 0.03622, "low": 0.03458, "close": 0.03527, "volume": 51936703.0, "close_time": 1774569599999, "quote_volume": 1828141.16279, "trades": 17037, "taker_buy_base": 20301926.0, "taker_buy_quote": 713993.7853 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.03528, "high": 0.03639, "low": 0.03427, "close": 0.03563, "volume": 102814925.0, "close_time": 1774655999999, "quote_volume": 3626842.12402, "trades": 34213, "taker_buy_base": 52598044.0, "taker_buy_quote": 1856356.98716 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.03564, "high": 0.04198, "low": 0.03534, "close": 0.04027, "volume": 276683788.0, "close_time": 1774742399999, "quote_volume": 10846958.82185, "trades": 103058, "taker_buy_base": 143282931.0, "taker_buy_quote": 5607282.23109 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.04028, "high": 0.04125, "low": 0.0386, "close": 0.04014, "volume": 172297311.0, "close_time": 1774828799999, "quote_volume": 6871166.75097, "trades": 65623, "taker_buy_base": 80141079.0, "taker_buy_quote": 3197202.32036 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.04015, "high": 0.0449, "low": 0.04012, "close": 0.04269, "volume": 260692638.0, "close_time": 1774915199999, "quote_volume": 11168690.02858, "trades": 106112, "taker_buy_base": 132458398.0, "taker_buy_quote": 5679481.57024 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.04268, "high": 0.04417, "low": 0.04154, "close": 0.0423, "volume": 137653446.0, "close_time": 1775001599999, "quote_volume": 5902976.46973, "trades": 66457, "taker_buy_base": 70404261.0, "taker_buy_quote": 3020185.01779 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0423, "high": 0.04284, "low": 0.0409, "close": 0.04117, "volume": 83872932.0, "close_time": 1775087999999, "quote_volume": 3497944.91983, "trades": 39031, "taker_buy_base": 41299992.0, "taker_buy_quote": 1725379.34621 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.04117, "high": 0.0418, "low": 0.0382, "close": 0.0389, "volume": 103859878.0, "close_time": 1775174399999, "quote_volume": 4138939.44274, "trades": 37982, "taker_buy_base": 48442335.0, "taker_buy_quote": 1930262.02145 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.03891, "high": 0.04042, "low": 0.03852, "close": 0.03958, "volume": 70472932.0, "close_time": 1775260799999, "quote_volume": 2783546.58669, "trades": 27649, "taker_buy_base": 34690640.0, "taker_buy_quote": 1369490.79167 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.03955, "high": 0.0396, "low": 0.03861, "close": 0.03909, "volume": 43863108.0, "close_time": 1775347199999, "quote_volume": 1710867.16438, "trades": 15861, "taker_buy_base": 23065453.0, "taker_buy_quote": 899457.44497 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.03908, "high": 0.03949, "low": 0.03777, "close": 0.03885, "volume": 68208258.0, "close_time": 1775433599999, "quote_volume": 2620893.98988, "trades": 25806, "taker_buy_base": 34367530.0, "taker_buy_quote": 1320362.8626 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.03887, "high": 0.0398, "low": 0.03721, "close": 0.03746, "volume": 82444236.0, "close_time": 1775519999999, "quote_volume": 3189565.10306, "trades": 28180, "taker_buy_base": 34092388.0, "taker_buy_quote": 1319401.64806 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.03745, "high": 0.04, "low": 0.03704, "close": 0.03957, "volume": 86132800.0, "close_time": 1775606399999, "quote_volume": 3270497.35598, "trades": 29137, "taker_buy_base": 44996720.0, "taker_buy_quote": 1712017.73955 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.03958, "high": 0.03968, "low": 0.03755, "close": 0.03769, "volume": 75734548.0, "close_time": 1775692799999, "quote_volume": 2928514.68693, "trades": 27559, "taker_buy_base": 32704083.0, "taker_buy_quote": 1266458.51825 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.03769, "high": 0.03947, "low": 0.03732, "close": 0.03896, "volume": 57026593.0, "close_time": 1775779199999, "quote_volume": 2208218.33978, "trades": 25121, "taker_buy_base": 30118845.0, "taker_buy_quote": 1167155.56256 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.03894, "high": 0.03967, "low": 0.0388, "close": 0.03923, "volume": 13322392.0, "close_time": 1775865599999, "quote_volume": 523476.4262, "trades": 6278, "taker_buy_base": 5770493.0, "taker_buy_quote": 226784.39873 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.03959, "high": 0.03996, "low": 0.03904, "close": 0.03932, "volume": 34532155.0, "close_time": 1775951999999, "quote_volume": 1361505.90569, "trades": 15647, "taker_buy_base": 17074737.0, "taker_buy_quote": 673180.50852 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.03934, "high": 0.03957, "low": 0.03561, "close": 0.03569, "volume": 89979191.0, "close_time": 1776038399999, "quote_volume": 3353168.78327, "trades": 34965, "taker_buy_base": 42986099.0, "taker_buy_quote": 1598582.02814 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0357, "high": 0.03631, "low": 0.03551, "close": 0.03586, "volume": 51955162.0, "close_time": 1776124799999, "quote_volume": 1867712.26028, "trades": 15196, "taker_buy_base": 23224172.0, "taker_buy_quote": 834912.56053 } ] } }, "last_update": "2026-04-13T12:17:24.471286" }