{ "symbol": "ENJUSDT", "fetched_at": "2026-04-13T12:17:41.002017", "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": 0.0457, "high": 0.046, "low": 0.0453, "close": 0.0453, "volume": 977385.1, "close_time": 1760259599999, "quote_volume": 44626.4562, "trades": 383, "taker_buy_base": 488073.6, "taker_buy_quote": 22300.37224 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0447, "close": 0.0456, "volume": 1593615.9, "close_time": 1760263199999, "quote_volume": 72027.82345, "trades": 1263, "taker_buy_base": 766476.4, "taker_buy_quote": 34650.22811 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0451, "close": 0.0453, "volume": 642797.0, "close_time": 1760266799999, "quote_volume": 29202.36677, "trades": 361, "taker_buy_base": 350095.0, "taker_buy_quote": 15901.49838 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.0453, "high": 0.0458, "low": 0.0453, "close": 0.0454, "volume": 685782.4, "close_time": 1760270399999, "quote_volume": 31198.15728, "trades": 369, "taker_buy_base": 383371.1, "taker_buy_quote": 17442.21178 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0455, "high": 0.0462, "low": 0.0455, "close": 0.046, "volume": 1016645.7, "close_time": 1760273999999, "quote_volume": 46694.84052, "trades": 433, "taker_buy_base": 515437.2, "taker_buy_quote": 23684.17777 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.046, "high": 0.0462, "low": 0.0452, "close": 0.0453, "volume": 594448.3, "close_time": 1760277599999, "quote_volume": 27163.06785, "trades": 362, "taker_buy_base": 248898.0, "taker_buy_quote": 11391.84544 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.0453, "high": 0.0476, "low": 0.0453, "close": 0.0469, "volume": 1848482.7, "close_time": 1760281199999, "quote_volume": 86207.01084, "trades": 900, "taker_buy_base": 1067281.6, "taker_buy_quote": 49794.65778 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.047, "high": 0.049, "low": 0.0469, "close": 0.0489, "volume": 2010430.1, "close_time": 1760284799999, "quote_volume": 96374.83864, "trades": 783, "taker_buy_base": 954472.5, "taker_buy_quote": 45798.29628 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0489, "high": 0.0502, "low": 0.0488, "close": 0.0497, "volume": 2643570.5, "close_time": 1760288399999, "quote_volume": 130744.61861, "trades": 694, "taker_buy_base": 1276673.3, "taker_buy_quote": 63106.90524 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.0496, "high": 0.0502, "low": 0.0495, "close": 0.0499, "volume": 991792.5, "close_time": 1760291999999, "quote_volume": 49455.00522, "trades": 361, "taker_buy_base": 457807.3, "taker_buy_quote": 22827.81488 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.05, "high": 0.0502, "low": 0.0493, "close": 0.0497, "volume": 438989.5, "close_time": 1760295599999, "quote_volume": 21824.90351, "trades": 292, "taker_buy_base": 190455.5, "taker_buy_quote": 9485.41402 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.0497, "high": 0.0505, "low": 0.0497, "close": 0.0505, "volume": 413396.2, "close_time": 1760299199999, "quote_volume": 20751.18339, "trades": 201, "taker_buy_base": 228119.1, "taker_buy_quote": 11451.67822 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0506, "high": 0.051, "low": 0.0502, "close": 0.0505, "volume": 910254.5, "close_time": 1760302799999, "quote_volume": 46003.99187, "trades": 429, "taker_buy_base": 456860.5, "taker_buy_quote": 23104.29143 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0496, "close": 0.0502, "volume": 784689.0, "close_time": 1760306399999, "quote_volume": 39461.59858, "trades": 423, "taker_buy_base": 395243.8, "taker_buy_quote": 19871.89448 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.0504, "high": 0.0509, "low": 0.05, "close": 0.0507, "volume": 1761687.6, "close_time": 1760309999999, "quote_volume": 88789.5127, "trades": 549, "taker_buy_base": 1018546.0, "taker_buy_quote": 51333.27971 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0502, "close": 0.0506, "volume": 876785.8, "close_time": 1760313599999, "quote_volume": 44273.54098, "trades": 360, "taker_buy_base": 524163.2, "taker_buy_quote": 26463.79882 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0507, "high": 0.0511, "low": 0.0501, "close": 0.0506, "volume": 1275692.0, "close_time": 1760317199999, "quote_volume": 64506.40716, "trades": 510, "taker_buy_base": 758360.0, "taker_buy_quote": 38353.38154 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.0506, "high": 0.0514, "low": 0.0503, "close": 0.0514, "volume": 1023358.1, "close_time": 1760320799999, "quote_volume": 51996.30645, "trades": 350, "taker_buy_base": 531848.5, "taker_buy_quote": 27034.05282 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0508, "close": 0.0512, "volume": 728363.6, "close_time": 1760324399999, "quote_volume": 37217.57156, "trades": 268, "taker_buy_base": 402372.8, "taker_buy_quote": 20560.44913 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0507, "close": 0.0508, "volume": 784826.4, "close_time": 1760327999999, "quote_volume": 40127.59935, "trades": 385, "taker_buy_base": 450851.9, "taker_buy_quote": 23040.19402 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0508, "high": 0.0509, "low": 0.0504, "close": 0.0509, "volume": 1126094.8, "close_time": 1760331599999, "quote_volume": 57023.58098, "trades": 435, "taker_buy_base": 516168.8, "taker_buy_quote": 26146.27751 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.0509, "high": 0.051, "low": 0.0505, "close": 0.0508, "volume": 984394.6, "close_time": 1760335199999, "quote_volume": 49957.98175, "trades": 332, "taker_buy_base": 319572.6, "taker_buy_quote": 16216.78516 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.0508, "high": 0.0518, "low": 0.0506, "close": 0.0515, "volume": 1529423.5, "close_time": 1760338799999, "quote_volume": 78308.669, "trades": 537, "taker_buy_base": 658270.3, "taker_buy_quote": 33694.21682 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.0514, "high": 0.0521, "low": 0.0512, "close": 0.0513, "volume": 1563710.0, "close_time": 1760342399999, "quote_volume": 80806.65782, "trades": 681, "taker_buy_base": 867625.0, "taker_buy_quote": 44831.35054 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0513, "high": 0.053, "low": 0.0512, "close": 0.0523, "volume": 2704278.2, "close_time": 1760345999999, "quote_volume": 140678.49411, "trades": 1199, "taker_buy_base": 1853219.9, "taker_buy_quote": 96407.22085 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0517, "close": 0.0525, "volume": 1275544.9, "close_time": 1760349599999, "quote_volume": 66473.66093, "trades": 467, "taker_buy_base": 727497.5, "taker_buy_quote": 37943.46497 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0519, "close": 0.0524, "volume": 1058025.7, "close_time": 1760353199999, "quote_volume": 55177.12712, "trades": 390, "taker_buy_base": 522707.2, "taker_buy_quote": 27265.44371 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0502, "close": 0.0513, "volume": 3879221.5, "close_time": 1760356799999, "quote_volume": 199318.22547, "trades": 1533, "taker_buy_base": 1773606.0, "taker_buy_quote": 91449.28857 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0512, "high": 0.0521, "low": 0.0509, "close": 0.0514, "volume": 1168690.2, "close_time": 1760360399999, "quote_volume": 60176.02557, "trades": 458, "taker_buy_base": 653103.1, "taker_buy_quote": 33618.35663 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.0514, "high": 0.0531, "low": 0.0513, "close": 0.0524, "volume": 4654285.1, "close_time": 1760363999999, "quote_volume": 242647.16061, "trades": 1227, "taker_buy_base": 2438364.0, "taker_buy_quote": 127153.25728 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0508, "close": 0.0511, "volume": 1836959.1, "close_time": 1760367599999, "quote_volume": 94971.66845, "trades": 612, "taker_buy_base": 936423.7, "taker_buy_quote": 48546.45321 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0511, "high": 0.0525, "low": 0.0511, "close": 0.0523, "volume": 1629353.1, "close_time": 1760371199999, "quote_volume": 84535.28764, "trades": 469, "taker_buy_base": 927413.0, "taker_buy_quote": 48193.16701 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0523, "high": 0.0529, "low": 0.0522, "close": 0.0528, "volume": 1786752.4, "close_time": 1760374799999, "quote_volume": 93916.99409, "trades": 618, "taker_buy_base": 902133.1, "taker_buy_quote": 47399.68131 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.0528, "high": 0.0539, "low": 0.0526, "close": 0.0539, "volume": 2253239.6, "close_time": 1760378399999, "quote_volume": 119599.45877, "trades": 780, "taker_buy_base": 1093033.2, "taker_buy_quote": 58022.93606 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0533, "close": 0.0536, "volume": 1249233.7, "close_time": 1760381999999, "quote_volume": 67002.72439, "trades": 460, "taker_buy_base": 600140.9, "taker_buy_quote": 32199.8662 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.0536, "high": 0.0543, "low": 0.0536, "close": 0.0541, "volume": 696175.4, "close_time": 1760385599999, "quote_volume": 37594.58112, "trades": 306, "taker_buy_base": 352292.1, "taker_buy_quote": 19031.38558 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0541, "high": 0.0546, "low": 0.0531, "close": 0.0538, "volume": 4712047.1, "close_time": 1760389199999, "quote_volume": 253875.69368, "trades": 1288, "taker_buy_base": 2024292.1, "taker_buy_quote": 109164.56811 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0535, "close": 0.0536, "volume": 961397.9, "close_time": 1760392799999, "quote_volume": 51737.0545, "trades": 459, "taker_buy_base": 416587.3, "taker_buy_quote": 22431.10431 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0533, "close": 0.0535, "volume": 807916.9, "close_time": 1760396399999, "quote_volume": 43247.096, "trades": 378, "taker_buy_base": 485299.2, "taker_buy_quote": 25973.20324 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0531, "close": 0.0533, "volume": 1186659.6, "close_time": 1760399999999, "quote_volume": 63281.91425, "trades": 501, "taker_buy_base": 647699.3, "taker_buy_quote": 34542.58629 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0532, "high": 0.0536, "low": 0.0528, "close": 0.053, "volume": 887482.8, "close_time": 1760403599999, "quote_volume": 47234.68823, "trades": 382, "taker_buy_base": 384475.0, "taker_buy_quote": 20464.9768 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.053, "high": 0.0531, "low": 0.0524, "close": 0.0527, "volume": 673439.6, "close_time": 1760407199999, "quote_volume": 35554.38189, "trades": 321, "taker_buy_base": 340254.0, "taker_buy_quote": 17966.94603 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0521, "close": 0.0522, "volume": 1013973.5, "close_time": 1760410799999, "quote_volume": 53120.2127, "trades": 369, "taker_buy_base": 493855.0, "taker_buy_quote": 25887.5744 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0516, "close": 0.0518, "volume": 551865.4, "close_time": 1760414399999, "quote_volume": 28609.64729, "trades": 312, "taker_buy_base": 302466.7, "taker_buy_quote": 15681.88305 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0506, "close": 0.0509, "volume": 946618.2, "close_time": 1760417999999, "quote_volume": 48466.80834, "trades": 438, "taker_buy_base": 365244.6, "taker_buy_quote": 18745.48925 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0509, "high": 0.05134, "low": 0.0499, "close": 0.0501, "volume": 1787856.6, "close_time": 1760421599999, "quote_volume": 90440.174283, "trades": 766, "taker_buy_base": 848728.1, "taker_buy_quote": 42927.389231 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.05012, "high": 0.0504, "low": 0.0475, "close": 0.04861, "volume": 6061598.5, "close_time": 1760425199999, "quote_volume": 294168.983112, "trades": 3465, "taker_buy_base": 2942822.7, "taker_buy_quote": 142712.056524 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0486, "high": 0.0489, "low": 0.04805, "close": 0.0483, "volume": 1951952.9, "close_time": 1760428799999, "quote_volume": 94676.126541, "trades": 1293, "taker_buy_base": 933886.9, "taker_buy_quote": 45300.32883 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0482, "high": 0.04899, "low": 0.0479, "close": 0.04873, "volume": 1002147.0, "close_time": 1760432399999, "quote_volume": 48453.879584, "trades": 796, "taker_buy_base": 483084.9, "taker_buy_quote": 23392.376109 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.04868, "high": 0.04914, "low": 0.04858, "close": 0.04882, "volume": 299164.9, "close_time": 1760435999999, "quote_volume": 14620.125494, "trades": 295, "taker_buy_base": 192971.5, "taker_buy_quote": 9430.342635 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.04884, "high": 0.04884, "low": 0.04759, "close": 0.04841, "volume": 697303.5, "close_time": 1760439599999, "quote_volume": 33685.916656, "trades": 469, "taker_buy_base": 440319.4, "taker_buy_quote": 21266.83106 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.04843, "high": 0.04946, "low": 0.04842, "close": 0.0491, "volume": 1059682.2, "close_time": 1760443199999, "quote_volume": 51910.717247, "trades": 504, "taker_buy_base": 481258.6, "taker_buy_quote": 23560.017629 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.04914, "high": 0.04914, "low": 0.04824, "close": 0.04824, "volume": 603369.3, "close_time": 1760446799999, "quote_volume": 29441.186764, "trades": 311, "taker_buy_base": 272355.8, "taker_buy_quote": 13286.63888 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.04833, "high": 0.04939, "low": 0.04789, "close": 0.04904, "volume": 915402.1, "close_time": 1760450399999, "quote_volume": 44536.229843, "trades": 605, "taker_buy_base": 490322.3, "taker_buy_quote": 23846.337245 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.04898, "high": 0.05, "low": 0.04864, "close": 0.04925, "volume": 1128279.9, "close_time": 1760453999999, "quote_volume": 55581.816882, "trades": 803, "taker_buy_base": 621940.2, "taker_buy_quote": 30685.280744 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.04927, "high": 0.05075, "low": 0.049, "close": 0.05075, "volume": 550341.1, "close_time": 1760457599999, "quote_volume": 27440.906718, "trades": 455, "taker_buy_base": 291075.5, "taker_buy_quote": 14533.491938 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.05076, "high": 0.05168, "low": 0.0503, "close": 0.05043, "volume": 1508144.1, "close_time": 1760461199999, "quote_volume": 76727.841273, "trades": 869, "taker_buy_base": 608112.8, "taker_buy_quote": 30942.625992 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.05048, "high": 0.05121, "low": 0.04981, "close": 0.05076, "volume": 692172.1, "close_time": 1760464799999, "quote_volume": 35146.139424, "trades": 700, "taker_buy_base": 367071.0, "taker_buy_quote": 18662.368099 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.05082, "high": 0.05138, "low": 0.05078, "close": 0.0508, "volume": 426294.7, "close_time": 1760468399999, "quote_volume": 21751.723459, "trades": 429, "taker_buy_base": 201783.8, "taker_buy_quote": 10298.86576 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.05091, "high": 0.05127, "low": 0.04983, "close": 0.05053, "volume": 926469.1, "close_time": 1760471999999, "quote_volume": 46926.950102, "trades": 807, "taker_buy_base": 352403.6, "taker_buy_quote": 17830.296542 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.05055, "high": 0.05075, "low": 0.0503, "close": 0.0507, "volume": 629980.4, "close_time": 1760475599999, "quote_volume": 31878.5608, "trades": 655, "taker_buy_base": 384764.1, "taker_buy_quote": 19470.651226 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.05074, "high": 0.05084, "low": 0.0503, "close": 0.05081, "volume": 641378.8, "close_time": 1760479199999, "quote_volume": 32430.021596, "trades": 603, "taker_buy_base": 379987.2, "taker_buy_quote": 19221.530985 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.05081, "high": 0.05107, "low": 0.05055, "close": 0.05071, "volume": 618768.4, "close_time": 1760482799999, "quote_volume": 31497.014414, "trades": 874, "taker_buy_base": 314323.6, "taker_buy_quote": 15992.68924 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.0507, "high": 0.051, "low": 0.05068, "close": 0.0509, "volume": 390332.2, "close_time": 1760486399999, "quote_volume": 19867.426942, "trades": 477, "taker_buy_base": 181371.3, "taker_buy_quote": 9234.875374 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.05091, "high": 0.05097, "low": 0.05039, "close": 0.05075, "volume": 617002.4, "close_time": 1760489999999, "quote_volume": 31277.02578, "trades": 1098, "taker_buy_base": 275117.5, "taker_buy_quote": 13945.216131 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.05074, "high": 0.0508, "low": 0.05013, "close": 0.05048, "volume": 409185.4, "close_time": 1760493599999, "quote_volume": 20612.414252, "trades": 850, "taker_buy_base": 148094.7, "taker_buy_quote": 7458.5183 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.05049, "high": 0.05113, "low": 0.05038, "close": 0.05059, "volume": 397972.2, "close_time": 1760497199999, "quote_volume": 20234.747458, "trades": 663, "taker_buy_base": 162709.6, "taker_buy_quote": 8263.603299 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.0506, "high": 0.05068, "low": 0.04988, "close": 0.0502, "volume": 683772.1, "close_time": 1760500799999, "quote_volume": 34373.572331, "trades": 752, "taker_buy_base": 309814.1, "taker_buy_quote": 15574.03639 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.05021, "high": 0.05082, "low": 0.05, "close": 0.05075, "volume": 206241.4, "close_time": 1760504399999, "quote_volume": 10397.599613, "trades": 483, "taker_buy_base": 110780.7, "taker_buy_quote": 5582.206942 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.05077, "high": 0.05111, "low": 0.05061, "close": 0.05085, "volume": 566139.2, "close_time": 1760507999999, "quote_volume": 28806.329236, "trades": 811, "taker_buy_base": 210505.9, "taker_buy_quote": 10715.889025 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.05086, "high": 0.05103, "low": 0.05013, "close": 0.05081, "volume": 688142.9, "close_time": 1760511599999, "quote_volume": 34727.910428, "trades": 891, "taker_buy_base": 434299.2, "taker_buy_quote": 21910.767882 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.05081, "high": 0.0511, "low": 0.05061, "close": 0.0511, "volume": 451009.8, "close_time": 1760515199999, "quote_volume": 22923.775098, "trades": 712, "taker_buy_base": 203121.8, "taker_buy_quote": 10328.501865 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.05108, "high": 0.05189, "low": 0.05097, "close": 0.05121, "volume": 718907.7, "close_time": 1760518799999, "quote_volume": 36978.521714, "trades": 1204, "taker_buy_base": 252829.7, "taker_buy_quote": 12995.519987 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.05119, "high": 0.05126, "low": 0.0504, "close": 0.05048, "volume": 826809.3, "close_time": 1760522399999, "quote_volume": 41955.655841, "trades": 883, "taker_buy_base": 342363.8, "taker_buy_quote": 17357.318291 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.05047, "high": 0.05073, "low": 0.05021, "close": 0.05044, "volume": 335167.5, "close_time": 1760525999999, "quote_volume": 16923.97379, "trades": 625, "taker_buy_base": 171257.6, "taker_buy_quote": 8650.81615 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.05042, "high": 0.05053, "low": 0.0498, "close": 0.05015, "volume": 782224.8, "close_time": 1760529599999, "quote_volume": 39293.21847, "trades": 808, "taker_buy_base": 430311.6, "taker_buy_quote": 21651.456213 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.05015, "high": 0.05028, "low": 0.04934, "close": 0.04948, "volume": 650687.6, "close_time": 1760533199999, "quote_volume": 32372.937384, "trades": 827, "taker_buy_base": 235938.4, "taker_buy_quote": 11717.384211 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.04949, "high": 0.04977, "low": 0.04829, "close": 0.04932, "volume": 2380577.8, "close_time": 1760536799999, "quote_volume": 116787.935769, "trades": 2030, "taker_buy_base": 1162836.7, "taker_buy_quote": 57069.474413 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.04933, "high": 0.04989, "low": 0.0486, "close": 0.0489, "volume": 1241065.2, "close_time": 1760540399999, "quote_volume": 61208.220952, "trades": 1453, "taker_buy_base": 520712.3, "taker_buy_quote": 25644.526418 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0489, "high": 0.04922, "low": 0.04816, "close": 0.04854, "volume": 1520943.0, "close_time": 1760543999999, "quote_volume": 74155.845675, "trades": 1601, "taker_buy_base": 764406.8, "taker_buy_quote": 37290.440561 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.04852, "high": 0.04872, "low": 0.0482, "close": 0.04847, "volume": 641844.6, "close_time": 1760547599999, "quote_volume": 31119.985986, "trades": 1021, "taker_buy_base": 327856.4, "taker_buy_quote": 15895.97974 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.04845, "high": 0.0486, "low": 0.04789, "close": 0.0486, "volume": 761371.7, "close_time": 1760551199999, "quote_volume": 36742.266296, "trades": 1309, "taker_buy_base": 319430.4, "taker_buy_quote": 15410.351749 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.04861, "high": 0.04882, "low": 0.04834, "close": 0.0488, "volume": 564203.7, "close_time": 1760554799999, "quote_volume": 27381.378848, "trades": 735, "taker_buy_base": 297359.3, "taker_buy_quote": 14435.738454 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.04879, "high": 0.04893, "low": 0.04818, "close": 0.04836, "volume": 2115717.1, "close_time": 1760558399999, "quote_volume": 102766.128556, "trades": 1428, "taker_buy_base": 1113825.3, "taker_buy_quote": 54163.955292 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.04837, "high": 0.04868, "low": 0.04745, "close": 0.048, "volume": 1260154.2, "close_time": 1760561999999, "quote_volume": 60689.737427, "trades": 1440, "taker_buy_base": 742502.8, "taker_buy_quote": 35792.28419 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.04798, "high": 0.04838, "low": 0.0475, "close": 0.04781, "volume": 347210.2, "close_time": 1760565599999, "quote_volume": 16664.82617, "trades": 368, "taker_buy_base": 125309.5, "taker_buy_quote": 6009.877275 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.04782, "high": 0.04835, "low": 0.04778, "close": 0.04793, "volume": 400011.7, "close_time": 1760569199999, "quote_volume": 19232.296254, "trades": 585, "taker_buy_base": 201124.7, "taker_buy_quote": 9667.608661 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.04794, "high": 0.04833, "low": 0.04794, "close": 0.04822, "volume": 408860.0, "close_time": 1760572799999, "quote_volume": 19699.346606, "trades": 643, "taker_buy_base": 214384.2, "taker_buy_quote": 10328.245525 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.04821, "high": 0.04837, "low": 0.04795, "close": 0.04798, "volume": 468139.8, "close_time": 1760576399999, "quote_volume": 22547.674357, "trades": 800, "taker_buy_base": 161249.0, "taker_buy_quote": 7770.42924 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.04797, "high": 0.04865, "low": 0.04796, "close": 0.04854, "volume": 545270.0, "close_time": 1760579999999, "quote_volume": 26357.920067, "trades": 568, "taker_buy_base": 305605.8, "taker_buy_quote": 14777.981152 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.04855, "high": 0.04889, "low": 0.04825, "close": 0.04859, "volume": 372976.0, "close_time": 1760583599999, "quote_volume": 18111.270199, "trades": 538, "taker_buy_base": 185593.8, "taker_buy_quote": 9015.684867 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.04859, "high": 0.04871, "low": 0.04823, "close": 0.04827, "volume": 351712.7, "close_time": 1760587199999, "quote_volume": 17052.504296, "trades": 620, "taker_buy_base": 151583.2, "taker_buy_quote": 7351.863564 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.04828, "high": 0.0489, "low": 0.04822, "close": 0.04847, "volume": 308686.0, "close_time": 1760590799999, "quote_volume": 15002.600435, "trades": 517, "taker_buy_base": 157649.6, "taker_buy_quote": 7666.341646 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.04848, "high": 0.04898, "low": 0.0483, "close": 0.04862, "volume": 571711.6, "close_time": 1760594399999, "quote_volume": 27775.929294, "trades": 859, "taker_buy_base": 284437.1, "taker_buy_quote": 13817.781645 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0486, "high": 0.0493, "low": 0.04853, "close": 0.04929, "volume": 404679.5, "close_time": 1760597999999, "quote_volume": 19802.690391, "trades": 666, "taker_buy_base": 210481.4, "taker_buy_quote": 10300.769833 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.04926, "high": 0.04928, "low": 0.04852, "close": 0.04876, "volume": 355883.4, "close_time": 1760601599999, "quote_volume": 17374.63944, "trades": 523, "taker_buy_base": 192864.0, "taker_buy_quote": 9415.313622 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.04877, "high": 0.04907, "low": 0.04834, "close": 0.04847, "volume": 979277.8, "close_time": 1760605199999, "quote_volume": 47792.719064, "trades": 734, "taker_buy_base": 601919.4, "taker_buy_quote": 29414.256341 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.04846, "high": 0.04933, "low": 0.04688, "close": 0.04906, "volume": 3776858.9, "close_time": 1760608799999, "quote_volume": 182217.304117, "trades": 2874, "taker_buy_base": 1777933.1, "taker_buy_quote": 85915.618479 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.04901, "high": 0.04966, "low": 0.04898, "close": 0.04922, "volume": 448361.0, "close_time": 1760612399999, "quote_volume": 22107.985778, "trades": 991, "taker_buy_base": 192328.8, "taker_buy_quote": 9485.925583 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.04922, "high": 0.0495, "low": 0.04885, "close": 0.0491, "volume": 600908.1, "close_time": 1760615999999, "quote_volume": 29477.968675, "trades": 845, "taker_buy_base": 198934.6, "taker_buy_quote": 9765.670034 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0491, "high": 0.04962, "low": 0.04894, "close": 0.04912, "volume": 999454.3, "close_time": 1760619599999, "quote_volume": 49088.663244, "trades": 1016, "taker_buy_base": 408089.2, "taker_buy_quote": 20041.433587 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.04911, "high": 0.04918, "low": 0.04835, "close": 0.04855, "volume": 978837.4, "close_time": 1760623199999, "quote_volume": 47841.870795, "trades": 1680, "taker_buy_base": 474996.0, "taker_buy_quote": 23207.342323 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.04854, "high": 0.049, "low": 0.04761, "close": 0.04815, "volume": 987882.0, "close_time": 1760626799999, "quote_volume": 47661.538579, "trades": 2361, "taker_buy_base": 517508.5, "taker_buy_quote": 24968.022067 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.04814, "high": 0.04827, "low": 0.04606, "close": 0.04629, "volume": 1388339.9, "close_time": 1760630399999, "quote_volume": 65230.240776, "trades": 2719, "taker_buy_base": 614176.7, "taker_buy_quote": 28850.71298 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.04628, "high": 0.04734, "low": 0.0453, "close": 0.04729, "volume": 2885859.1, "close_time": 1760633999999, "quote_volume": 133235.47206, "trades": 4147, "taker_buy_base": 1473681.1, "taker_buy_quote": 68072.761643 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.04731, "high": 0.04732, "low": 0.04632, "close": 0.04635, "volume": 1061622.3, "close_time": 1760637599999, "quote_volume": 49708.116582, "trades": 1963, "taker_buy_base": 543887.2, "taker_buy_quote": 25492.817543 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.04637, "high": 0.04657, "low": 0.04577, "close": 0.04632, "volume": 1151373.7, "close_time": 1760641199999, "quote_volume": 53174.001507, "trades": 2253, "taker_buy_base": 588394.1, "taker_buy_quote": 27167.336302 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.04633, "high": 0.04644, "low": 0.04512, "close": 0.04557, "volume": 1363946.2, "close_time": 1760644799999, "quote_volume": 62300.169441, "trades": 2965, "taker_buy_base": 649866.4, "taker_buy_quote": 29701.132932 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.04559, "high": 0.04583, "low": 0.04476, "close": 0.045, "volume": 1188092.5, "close_time": 1760648399999, "quote_volume": 53732.939686, "trades": 2385, "taker_buy_base": 617999.2, "taker_buy_quote": 27925.307802 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.04502, "high": 0.04582, "low": 0.0449, "close": 0.04582, "volume": 508555.9, "close_time": 1760651999999, "quote_volume": 23083.143615, "trades": 701, "taker_buy_base": 251876.0, "taker_buy_quote": 11425.975627 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.04583, "high": 0.04588, "low": 0.04511, "close": 0.04511, "volume": 544525.5, "close_time": 1760655599999, "quote_volume": 24751.982357, "trades": 561, "taker_buy_base": 252241.0, "taker_buy_quote": 11450.553277 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.04508, "high": 0.04579, "low": 0.04507, "close": 0.04549, "volume": 1039818.0, "close_time": 1760659199999, "quote_volume": 47231.64091, "trades": 622, "taker_buy_base": 460267.7, "taker_buy_quote": 20912.272875 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.04547, "high": 0.04584, "low": 0.04539, "close": 0.04563, "volume": 577341.7, "close_time": 1760662799999, "quote_volume": 26349.893682, "trades": 466, "taker_buy_base": 338149.9, "taker_buy_quote": 15441.40385 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.04559, "high": 0.04614, "low": 0.04544, "close": 0.04563, "volume": 735035.9, "close_time": 1760666399999, "quote_volume": 33688.994998, "trades": 515, "taker_buy_base": 469522.1, "taker_buy_quote": 21527.912703 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.04566, "high": 0.04595, "low": 0.0454, "close": 0.04582, "volume": 488081.0, "close_time": 1760669999999, "quote_volume": 22268.638983, "trades": 434, "taker_buy_base": 266796.5, "taker_buy_quote": 12166.850294 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0458, "high": 0.04603, "low": 0.04571, "close": 0.04597, "volume": 814133.8, "close_time": 1760673599999, "quote_volume": 37312.022846, "trades": 502, "taker_buy_base": 366538.6, "taker_buy_quote": 16808.109232 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.046, "high": 0.04604, "low": 0.04571, "close": 0.0458, "volume": 355676.3, "close_time": 1760677199999, "quote_volume": 16333.069482, "trades": 360, "taker_buy_base": 162027.7, "taker_buy_quote": 7443.264091 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.04576, "high": 0.04579, "low": 0.04513, "close": 0.04521, "volume": 386066.5, "close_time": 1760680799999, "quote_volume": 17559.588429, "trades": 353, "taker_buy_base": 134088.2, "taker_buy_quote": 6101.675399 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.04523, "high": 0.04542, "low": 0.0433, "close": 0.04349, "volume": 1931981.1, "close_time": 1760684399999, "quote_volume": 85190.229957, "trades": 984, "taker_buy_base": 840667.3, "taker_buy_quote": 37060.732282 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0435, "high": 0.0435, "low": 0.04213, "close": 0.04227, "volume": 2474453.1, "close_time": 1760687999999, "quote_volume": 105808.662536, "trades": 1067, "taker_buy_base": 1281967.9, "taker_buy_quote": 54877.001078 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.04232, "high": 0.0426, "low": 0.04146, "close": 0.04177, "volume": 1357879.3, "close_time": 1760691599999, "quote_volume": 56961.563161, "trades": 792, "taker_buy_base": 705278.6, "taker_buy_quote": 29585.465025 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.04183, "high": 0.04354, "low": 0.04164, "close": 0.04262, "volume": 2008152.1, "close_time": 1760695199999, "quote_volume": 85425.869526, "trades": 811, "taker_buy_base": 1040986.7, "taker_buy_quote": 44304.613606 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.04261, "high": 0.04302, "low": 0.04192, "close": 0.04287, "volume": 1528379.7, "close_time": 1760698799999, "quote_volume": 64917.233885, "trades": 709, "taker_buy_base": 730446.1, "taker_buy_quote": 31089.754658 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.04289, "high": 0.04451, "low": 0.04288, "close": 0.04392, "volume": 2490577.1, "close_time": 1760702399999, "quote_volume": 108991.095861, "trades": 1008, "taker_buy_base": 1297011.0, "taker_buy_quote": 56704.913998 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.04392, "high": 0.0443, "low": 0.04369, "close": 0.04369, "volume": 716762.2, "close_time": 1760705999999, "quote_volume": 31563.310764, "trades": 478, "taker_buy_base": 355320.7, "taker_buy_quote": 15652.586117 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.04379, "high": 0.04441, "low": 0.04329, "close": 0.04413, "volume": 1056647.9, "close_time": 1760709599999, "quote_volume": 46431.37772, "trades": 562, "taker_buy_base": 633646.7, "taker_buy_quote": 27869.1826 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.04412, "high": 0.04423, "low": 0.04314, "close": 0.04364, "volume": 736056.4, "close_time": 1760713199999, "quote_volume": 32235.434226, "trades": 489, "taker_buy_base": 387404.1, "taker_buy_quote": 16987.807903 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.04362, "high": 0.04451, "low": 0.04356, "close": 0.04451, "volume": 570891.3, "close_time": 1760716799999, "quote_volume": 25139.510717, "trades": 403, "taker_buy_base": 369713.5, "taker_buy_quote": 16295.846708 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.04448, "high": 0.04514, "low": 0.04397, "close": 0.04406, "volume": 870462.4, "close_time": 1760720399999, "quote_volume": 38855.154473, "trades": 464, "taker_buy_base": 370716.8, "taker_buy_quote": 16552.710022 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.04409, "high": 0.04433, "low": 0.04385, "close": 0.04423, "volume": 390530.6, "close_time": 1760723999999, "quote_volume": 17233.095439, "trades": 334, "taker_buy_base": 201849.3, "taker_buy_quote": 8909.196312 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.04422, "high": 0.04488, "low": 0.04422, "close": 0.04452, "volume": 387348.6, "close_time": 1760727599999, "quote_volume": 17250.461163, "trades": 138, "taker_buy_base": 214055.1, "taker_buy_quote": 9528.120042 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0446, "high": 0.04478, "low": 0.0443, "close": 0.04455, "volume": 365835.8, "close_time": 1760731199999, "quote_volume": 16303.63784, "trades": 128, "taker_buy_base": 265679.9, "taker_buy_quote": 11841.173395 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.04451, "high": 0.04505, "low": 0.04441, "close": 0.04489, "volume": 329208.5, "close_time": 1760734799999, "quote_volume": 14756.109395, "trades": 115, "taker_buy_base": 164805.8, "taker_buy_quote": 7384.466363 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.04488, "high": 0.04539, "low": 0.04488, "close": 0.04524, "volume": 268145.1, "close_time": 1760738399999, "quote_volume": 12121.17534, "trades": 201, "taker_buy_base": 140984.3, "taker_buy_quote": 6370.753738 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.04527, "high": 0.04538, "low": 0.04488, "close": 0.04508, "volume": 219788.3, "close_time": 1760741999999, "quote_volume": 9923.326476, "trades": 338, "taker_buy_base": 66186.9, "taker_buy_quote": 2988.429898 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0451, "high": 0.0451, "low": 0.04469, "close": 0.04484, "volume": 254080.7, "close_time": 1760745599999, "quote_volume": 11398.322392, "trades": 604, "taker_buy_base": 69734.4, "taker_buy_quote": 3125.37868 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.04483, "high": 0.0452, "low": 0.04464, "close": 0.0451, "volume": 522137.6, "close_time": 1760749199999, "quote_volume": 23423.790707, "trades": 995, "taker_buy_base": 230677.4, "taker_buy_quote": 10353.025961 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.04511, "high": 0.0459, "low": 0.04511, "close": 0.0459, "volume": 295097.3, "close_time": 1760752799999, "quote_volume": 13442.675791, "trades": 689, "taker_buy_base": 115625.1, "taker_buy_quote": 5264.384106 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.04591, "high": 0.04602, "low": 0.04528, "close": 0.04539, "volume": 349180.6, "close_time": 1760756399999, "quote_volume": 15973.852484, "trades": 654, "taker_buy_base": 111628.1, "taker_buy_quote": 5104.396692 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.04539, "high": 0.04567, "low": 0.04533, "close": 0.04539, "volume": 363069.8, "close_time": 1760759999999, "quote_volume": 16519.699916, "trades": 741, "taker_buy_base": 235324.7, "taker_buy_quote": 10710.268351 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.04537, "high": 0.04537, "low": 0.04486, "close": 0.04488, "volume": 197811.4, "close_time": 1760763599999, "quote_volume": 8906.835021, "trades": 545, "taker_buy_base": 53613.6, "taker_buy_quote": 2412.758966 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.04489, "high": 0.04543, "low": 0.04487, "close": 0.04543, "volume": 717491.8, "close_time": 1760767199999, "quote_volume": 32374.534897, "trades": 463, "taker_buy_base": 523396.1, "taker_buy_quote": 23608.402379 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.04544, "high": 0.04563, "low": 0.04511, "close": 0.04549, "volume": 417697.2, "close_time": 1760770799999, "quote_volume": 18956.910772, "trades": 447, "taker_buy_base": 184639.3, "taker_buy_quote": 8383.547023 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.04549, "high": 0.04616, "low": 0.04546, "close": 0.04563, "volume": 674103.8, "close_time": 1760774399999, "quote_volume": 30944.717229, "trades": 977, "taker_buy_base": 286707.5, "taker_buy_quote": 13156.77827 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.04563, "high": 0.04593, "low": 0.04547, "close": 0.04551, "volume": 161211.2, "close_time": 1760777999999, "quote_volume": 7377.470437, "trades": 400, "taker_buy_base": 65876.6, "taker_buy_quote": 3015.75958 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0455, "high": 0.04596, "low": 0.04536, "close": 0.04579, "volume": 363299.4, "close_time": 1760781599999, "quote_volume": 16570.718389, "trades": 579, "taker_buy_base": 142759.9, "taker_buy_quote": 6514.066848 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0458, "high": 0.04601, "low": 0.04562, "close": 0.04584, "volume": 163847.4, "close_time": 1760785199999, "quote_volume": 7503.688171, "trades": 530, "taker_buy_base": 90077.6, "taker_buy_quote": 4124.720095 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.04585, "high": 0.04622, "low": 0.04574, "close": 0.04606, "volume": 663564.3, "close_time": 1760788799999, "quote_volume": 30495.090602, "trades": 678, "taker_buy_base": 432321.9, "taker_buy_quote": 19866.078364 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.04605, "high": 0.04616, "low": 0.04577, "close": 0.04582, "volume": 246987.3, "close_time": 1760792399999, "quote_volume": 11358.758775, "trades": 479, "taker_buy_base": 97617.8, "taker_buy_quote": 4491.965008 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.04582, "high": 0.04582, "low": 0.04497, "close": 0.04511, "volume": 923322.1, "close_time": 1760795999999, "quote_volume": 41771.415886, "trades": 796, "taker_buy_base": 119668.0, "taker_buy_quote": 5432.505643 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.04511, "high": 0.04525, "low": 0.04467, "close": 0.04509, "volume": 638644.7, "close_time": 1760799599999, "quote_volume": 28766.965776, "trades": 841, "taker_buy_base": 392779.8, "taker_buy_quote": 17701.588225 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.04509, "high": 0.0452, "low": 0.0446, "close": 0.04493, "volume": 390034.1, "close_time": 1760803199999, "quote_volume": 17502.135586, "trades": 662, "taker_buy_base": 191949.4, "taker_buy_quote": 8613.826439 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.04494, "high": 0.04501, "low": 0.04437, "close": 0.04475, "volume": 329643.5, "close_time": 1760806799999, "quote_volume": 14730.90267, "trades": 627, "taker_buy_base": 202048.0, "taker_buy_quote": 9027.835901 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.04475, "high": 0.04536, "low": 0.04458, "close": 0.04529, "volume": 307821.3, "close_time": 1760810399999, "quote_volume": 13867.780357, "trades": 525, "taker_buy_base": 181621.4, "taker_buy_quote": 8177.04903 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.04531, "high": 0.04539, "low": 0.04497, "close": 0.0451, "volume": 156990.6, "close_time": 1760813999999, "quote_volume": 7091.223994, "trades": 399, "taker_buy_base": 40968.4, "taker_buy_quote": 1848.365997 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0451, "high": 0.04522, "low": 0.04502, "close": 0.04521, "volume": 83978.0, "close_time": 1760817599999, "quote_volume": 3789.904048, "trades": 299, "taker_buy_base": 41250.1, "taker_buy_quote": 1862.333277 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.04521, "high": 0.0455, "low": 0.04517, "close": 0.04528, "volume": 171149.2, "close_time": 1760821199999, "quote_volume": 7755.665343, "trades": 327, "taker_buy_base": 104437.9, "taker_buy_quote": 4730.438769 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.04526, "high": 0.04536, "low": 0.04499, "close": 0.04534, "volume": 124516.3, "close_time": 1760824799999, "quote_volume": 5620.650116, "trades": 193, "taker_buy_base": 46373.7, "taker_buy_quote": 2094.07538 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.04533, "high": 0.04547, "low": 0.04511, "close": 0.04517, "volume": 1162093.3, "close_time": 1760828399999, "quote_volume": 52639.372077, "trades": 749, "taker_buy_base": 604183.8, "taker_buy_quote": 27371.699044 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.04517, "high": 0.04522, "low": 0.04502, "close": 0.04517, "volume": 1296249.8, "close_time": 1760831999999, "quote_volume": 58490.949265, "trades": 720, "taker_buy_base": 640848.3, "taker_buy_quote": 28920.417676 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.04513, "high": 0.04515, "low": 0.04447, "close": 0.04462, "volume": 2399242.2, "close_time": 1760835599999, "quote_volume": 107439.01763, "trades": 1300, "taker_buy_base": 1119135.6, "taker_buy_quote": 50115.280445 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.04462, "high": 0.04492, "low": 0.04447, "close": 0.04489, "volume": 1991528.5, "close_time": 1760839199999, "quote_volume": 89010.488806, "trades": 952, "taker_buy_base": 930204.4, "taker_buy_quote": 41571.951563 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0449, "high": 0.04507, "low": 0.04473, "close": 0.04484, "volume": 1358719.1, "close_time": 1760842799999, "quote_volume": 61002.65416, "trades": 804, "taker_buy_base": 669879.1, "taker_buy_quote": 30077.924022 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.04484, "high": 0.04565, "low": 0.04477, "close": 0.04545, "volume": 2597491.5, "close_time": 1760846399999, "quote_volume": 117571.744062, "trades": 1357, "taker_buy_base": 1216224.9, "taker_buy_quote": 55041.984147 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.04546, "high": 0.04548, "low": 0.04491, "close": 0.04512, "volume": 2295468.0, "close_time": 1760849999999, "quote_volume": 103576.690343, "trades": 1146, "taker_buy_base": 1053527.7, "taker_buy_quote": 47528.82304 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.04513, "high": 0.04543, "low": 0.04481, "close": 0.04485, "volume": 2043324.2, "close_time": 1760853599999, "quote_volume": 92294.703113, "trades": 1324, "taker_buy_base": 1018227.3, "taker_buy_quote": 45985.45244 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.04484, "high": 0.04504, "low": 0.04454, "close": 0.04475, "volume": 1389674.0, "close_time": 1760857199999, "quote_volume": 62208.417699, "trades": 987, "taker_buy_base": 675400.5, "taker_buy_quote": 30232.418228 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.04473, "high": 0.04499, "low": 0.04469, "close": 0.04496, "volume": 1369803.1, "close_time": 1760860799999, "quote_volume": 61431.812441, "trades": 1044, "taker_buy_base": 710624.3, "taker_buy_quote": 31870.701319 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.04496, "high": 0.0456, "low": 0.04445, "close": 0.04459, "volume": 3458423.5, "close_time": 1760864399999, "quote_volume": 155264.902822, "trades": 3326, "taker_buy_base": 1795196.3, "taker_buy_quote": 80608.487322 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.04457, "high": 0.04589, "low": 0.04427, "close": 0.0454, "volume": 4159629.1, "close_time": 1760867999999, "quote_volume": 186846.01851, "trades": 3993, "taker_buy_base": 2180840.2, "taker_buy_quote": 97963.530299 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.04543, "high": 0.04618, "low": 0.04518, "close": 0.04605, "volume": 3585030.9, "close_time": 1760871599999, "quote_volume": 163791.534124, "trades": 3528, "taker_buy_base": 1752434.7, "taker_buy_quote": 80088.344553 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.04605, "high": 0.0465, "low": 0.04575, "close": 0.04591, "volume": 2346185.3, "close_time": 1760875199999, "quote_volume": 108338.516821, "trades": 2483, "taker_buy_base": 1232124.2, "taker_buy_quote": 56885.522325 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.04591, "high": 0.04606, "low": 0.04558, "close": 0.04579, "volume": 491132.3, "close_time": 1760878799999, "quote_volume": 22484.961529, "trades": 987, "taker_buy_base": 208572.5, "taker_buy_quote": 9545.131445 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0458, "high": 0.04689, "low": 0.04574, "close": 0.04675, "volume": 949264.8, "close_time": 1760882399999, "quote_volume": 43890.22045, "trades": 1519, "taker_buy_base": 486109.1, "taker_buy_quote": 22468.297128 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.04676, "high": 0.04688, "low": 0.04636, "close": 0.04674, "volume": 804335.4, "close_time": 1760885999999, "quote_volume": 37471.308138, "trades": 1572, "taker_buy_base": 365701.7, "taker_buy_quote": 17038.918849 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.04674, "high": 0.04676, "low": 0.04644, "close": 0.04656, "volume": 438324.3, "close_time": 1760889599999, "quote_volume": 20410.758817, "trades": 716, "taker_buy_base": 187833.0, "taker_buy_quote": 8746.663493 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.04657, "high": 0.04665, "low": 0.04623, "close": 0.04649, "volume": 459277.5, "close_time": 1760893199999, "quote_volume": 21311.130159, "trades": 711, "taker_buy_base": 212105.3, "taker_buy_quote": 9848.079946 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.04651, "high": 0.0471, "low": 0.04642, "close": 0.04668, "volume": 1107522.5, "close_time": 1760896799999, "quote_volume": 51792.505787, "trades": 1193, "taker_buy_base": 606379.8, "taker_buy_quote": 28358.160358 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.04669, "high": 0.04688, "low": 0.04665, "close": 0.0468, "volume": 497760.7, "close_time": 1760900399999, "quote_volume": 23285.658819, "trades": 583, "taker_buy_base": 197285.7, "taker_buy_quote": 9225.304175 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.04679, "high": 0.0468, "low": 0.04656, "close": 0.04674, "volume": 545626.0, "close_time": 1760903999999, "quote_volume": 25471.197036, "trades": 581, "taker_buy_base": 290862.3, "taker_buy_quote": 13578.89469 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.04675, "high": 0.04684, "low": 0.04661, "close": 0.04678, "volume": 270852.0, "close_time": 1760907599999, "quote_volume": 12654.497429, "trades": 471, "taker_buy_base": 121863.3, "taker_buy_quote": 5692.918662 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.04679, "high": 0.04681, "low": 0.04639, "close": 0.04667, "volume": 545053.5, "close_time": 1760911199999, "quote_volume": 25389.611782, "trades": 340, "taker_buy_base": 340642.6, "taker_buy_quote": 15860.186943 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.04666, "high": 0.04677, "low": 0.04655, "close": 0.0466, "volume": 375802.3, "close_time": 1760914799999, "quote_volume": 17527.871239, "trades": 475, "taker_buy_base": 186548.7, "taker_buy_quote": 8696.490614 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.0466, "high": 0.04661, "low": 0.04607, "close": 0.04621, "volume": 578937.7, "close_time": 1760918399999, "quote_volume": 26818.282469, "trades": 1184, "taker_buy_base": 276161.7, "taker_buy_quote": 12797.831708 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.04621, "high": 0.04621, "low": 0.04529, "close": 0.04594, "volume": 425417.9, "close_time": 1760921999999, "quote_volume": 19451.473078, "trades": 1011, "taker_buy_base": 169723.1, "taker_buy_quote": 7767.910594 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.046, "high": 0.04607, "low": 0.04573, "close": 0.04591, "volume": 269933.2, "close_time": 1760925599999, "quote_volume": 12388.444627, "trades": 285, "taker_buy_base": 96668.9, "taker_buy_quote": 4438.064054 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.04586, "high": 0.04618, "low": 0.04549, "close": 0.04603, "volume": 239063.3, "close_time": 1760929199999, "quote_volume": 10947.568712, "trades": 225, "taker_buy_base": 118342.4, "taker_buy_quote": 5430.32198 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.04603, "high": 0.04735, "low": 0.04588, "close": 0.04721, "volume": 265604.9, "close_time": 1760932799999, "quote_volume": 12399.011292, "trades": 264, "taker_buy_base": 155565.8, "taker_buy_quote": 7269.770496 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0472, "high": 0.04735, "low": 0.04678, "close": 0.04707, "volume": 371986.2, "close_time": 1760936399999, "quote_volume": 17485.875196, "trades": 315, "taker_buy_base": 181160.9, "taker_buy_quote": 8517.716085 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.04701, "high": 0.04711, "low": 0.04667, "close": 0.04702, "volume": 178920.5, "close_time": 1760939999999, "quote_volume": 8383.323467, "trades": 287, "taker_buy_base": 83168.1, "taker_buy_quote": 3896.753874 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.04702, "high": 0.04778, "low": 0.04699, "close": 0.04759, "volume": 432990.0, "close_time": 1760943599999, "quote_volume": 20554.298939, "trades": 532, "taker_buy_base": 278969.8, "taker_buy_quote": 13257.95655 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0476, "high": 0.04786, "low": 0.04728, "close": 0.04774, "volume": 1637737.0, "close_time": 1760947199999, "quote_volume": 77997.559989, "trades": 1465, "taker_buy_base": 1275362.3, "taker_buy_quote": 60757.484752 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0477, "high": 0.04772, "low": 0.0471, "close": 0.0473, "volume": 382030.3, "close_time": 1760950799999, "quote_volume": 18110.68531, "trades": 514, "taker_buy_base": 170140.2, "taker_buy_quote": 8068.032937 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.04731, "high": 0.04741, "low": 0.04698, "close": 0.04719, "volume": 554130.7, "close_time": 1760954399999, "quote_volume": 26134.641159, "trades": 474, "taker_buy_base": 308562.0, "taker_buy_quote": 14558.614033 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.04725, "high": 0.04772, "low": 0.04697, "close": 0.04718, "volume": 382216.8, "close_time": 1760957999999, "quote_volume": 18065.824926, "trades": 415, "taker_buy_base": 175327.5, "taker_buy_quote": 8289.115584 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.04716, "high": 0.04721, "low": 0.04691, "close": 0.04712, "volume": 496993.8, "close_time": 1760961599999, "quote_volume": 23394.035133, "trades": 453, "taker_buy_base": 313821.4, "taker_buy_quote": 14778.014081 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.04715, "high": 0.04725, "low": 0.04696, "close": 0.04715, "volume": 250844.7, "close_time": 1760965199999, "quote_volume": 11816.746372, "trades": 262, "taker_buy_base": 108523.9, "taker_buy_quote": 5112.035871 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.04715, "high": 0.04742, "low": 0.04682, "close": 0.0473, "volume": 511847.0, "close_time": 1760968799999, "quote_volume": 24082.081047, "trades": 372, "taker_buy_base": 152641.4, "taker_buy_quote": 7190.83994 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.04737, "high": 0.04737, "low": 0.04683, "close": 0.04708, "volume": 238587.4, "close_time": 1760972399999, "quote_volume": 11239.964406, "trades": 231, "taker_buy_base": 122428.0, "taker_buy_quote": 5772.715522 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.04708, "high": 0.04716, "low": 0.04647, "close": 0.04647, "volume": 761270.6, "close_time": 1760975999999, "quote_volume": 35601.312416, "trades": 361, "taker_buy_base": 313544.5, "taker_buy_quote": 14697.994926 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0464, "high": 0.04641, "low": 0.04559, "close": 0.04589, "volume": 860599.8, "close_time": 1760979599999, "quote_volume": 39551.34233, "trades": 520, "taker_buy_base": 442324.7, "taker_buy_quote": 20340.817853 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.04589, "high": 0.04641, "low": 0.04583, "close": 0.04614, "volume": 770344.9, "close_time": 1760983199999, "quote_volume": 35543.714467, "trades": 348, "taker_buy_base": 518012.6, "taker_buy_quote": 23900.716911 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.04616, "high": 0.04625, "low": 0.04592, "close": 0.04619, "volume": 393337.7, "close_time": 1760986799999, "quote_volume": 18132.177437, "trades": 268, "taker_buy_base": 231635.1, "taker_buy_quote": 10682.714382 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.04614, "high": 0.0466, "low": 0.04601, "close": 0.04642, "volume": 250537.0, "close_time": 1760990399999, "quote_volume": 11588.644353, "trades": 261, "taker_buy_base": 126103.4, "taker_buy_quote": 5839.587292 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.04634, "high": 0.04665, "low": 0.04626, "close": 0.04663, "volume": 192713.4, "close_time": 1760993999999, "quote_volume": 8958.5497, "trades": 185, "taker_buy_base": 91058.5, "taker_buy_quote": 4233.102111 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.04666, "high": 0.04684, "low": 0.04638, "close": 0.04649, "volume": 392588.0, "close_time": 1760997599999, "quote_volume": 18333.142829, "trades": 260, "taker_buy_base": 196555.9, "taker_buy_quote": 9184.041046 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.04648, "high": 0.04657, "low": 0.04632, "close": 0.0464, "volume": 504149.7, "close_time": 1761001199999, "quote_volume": 23418.329496, "trades": 552, "taker_buy_base": 247286.4, "taker_buy_quote": 11486.732695 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.04639, "high": 0.04639, "low": 0.0461, "close": 0.04618, "volume": 372371.8, "close_time": 1761004799999, "quote_volume": 17217.875119, "trades": 397, "taker_buy_base": 163939.6, "taker_buy_quote": 7582.260476 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.04618, "high": 0.04621, "low": 0.04595, "close": 0.04595, "volume": 635271.2, "close_time": 1761008399999, "quote_volume": 29278.535272, "trades": 647, "taker_buy_base": 280182.7, "taker_buy_quote": 12911.194187 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.04596, "high": 0.04596, "low": 0.04546, "close": 0.04562, "volume": 796797.9, "close_time": 1761011999999, "quote_volume": 36426.166359, "trades": 862, "taker_buy_base": 376501.4, "taker_buy_quote": 17215.822259 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.04562, "high": 0.04562, "low": 0.04523, "close": 0.04532, "volume": 576553.6, "close_time": 1761015599999, "quote_volume": 26180.898024, "trades": 731, "taker_buy_base": 309556.7, "taker_buy_quote": 14055.83897 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.04533, "high": 0.04544, "low": 0.04496, "close": 0.04506, "volume": 414370.0, "close_time": 1761019199999, "quote_volume": 18764.66811, "trades": 694, "taker_buy_base": 188784.5, "taker_buy_quote": 8551.476051 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.04505, "high": 0.04509, "low": 0.0441, "close": 0.04417, "volume": 731615.5, "close_time": 1761022799999, "quote_volume": 32576.404439, "trades": 1475, "taker_buy_base": 328404.4, "taker_buy_quote": 14612.909429 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.04418, "high": 0.04445, "low": 0.04402, "close": 0.04427, "volume": 453919.9, "close_time": 1761026399999, "quote_volume": 20091.258, "trades": 807, "taker_buy_base": 188646.8, "taker_buy_quote": 8346.471796 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.04426, "high": 0.04454, "low": 0.04413, "close": 0.04444, "volume": 571865.1, "close_time": 1761029999999, "quote_volume": 25347.072383, "trades": 873, "taker_buy_base": 224196.6, "taker_buy_quote": 9939.102756 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.04443, "high": 0.04479, "low": 0.04414, "close": 0.04469, "volume": 752641.6, "close_time": 1761033599999, "quote_volume": 33376.129317, "trades": 689, "taker_buy_base": 329783.3, "taker_buy_quote": 14644.231826 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.04464, "high": 0.04464, "low": 0.04407, "close": 0.04439, "volume": 769371.7, "close_time": 1761037199999, "quote_volume": 34129.967554, "trades": 460, "taker_buy_base": 333298.8, "taker_buy_quote": 14789.76818 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.04434, "high": 0.04436, "low": 0.04411, "close": 0.04421, "volume": 519636.9, "close_time": 1761040799999, "quote_volume": 22983.776101, "trades": 552, "taker_buy_base": 183028.7, "taker_buy_quote": 8102.888537 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.04422, "high": 0.04503, "low": 0.04422, "close": 0.04481, "volume": 888851.2, "close_time": 1761044399999, "quote_volume": 39617.514098, "trades": 1158, "taker_buy_base": 420347.9, "taker_buy_quote": 18733.477393 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0448, "high": 0.04515, "low": 0.04474, "close": 0.04504, "volume": 563352.5, "close_time": 1761047999999, "quote_volume": 25290.367451, "trades": 804, "taker_buy_base": 280317.0, "taker_buy_quote": 12590.173938 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.04503, "high": 0.04568, "low": 0.04488, "close": 0.04523, "volume": 757201.6, "close_time": 1761051599999, "quote_volume": 34300.280172, "trades": 1246, "taker_buy_base": 349927.8, "taker_buy_quote": 15846.879588 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.04524, "high": 0.04573, "low": 0.04494, "close": 0.04535, "volume": 822759.4, "close_time": 1761055199999, "quote_volume": 37278.595656, "trades": 1903, "taker_buy_base": 371334.8, "taker_buy_quote": 16826.319841 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.04534, "high": 0.04727, "low": 0.04523, "close": 0.04718, "volume": 2174131.3, "close_time": 1761058799999, "quote_volume": 100606.24944, "trades": 3209, "taker_buy_base": 1030811.1, "taker_buy_quote": 47679.908266 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0472, "high": 0.04772, "low": 0.04695, "close": 0.04719, "volume": 4147931.9, "close_time": 1761062399999, "quote_volume": 196423.5783, "trades": 3339, "taker_buy_base": 2570089.9, "taker_buy_quote": 121710.392366 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.04718, "high": 0.0474, "low": 0.04637, "close": 0.04649, "volume": 1620900.3, "close_time": 1761065999999, "quote_volume": 76366.730086, "trades": 2294, "taker_buy_base": 814588.7, "taker_buy_quote": 38361.522761 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.04651, "high": 0.04689, "low": 0.04597, "close": 0.04674, "volume": 1223939.9, "close_time": 1761069599999, "quote_volume": 56918.803716, "trades": 2587, "taker_buy_base": 534654.7, "taker_buy_quote": 24863.766254 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.04672, "high": 0.04675, "low": 0.04628, "close": 0.04656, "volume": 523084.4, "close_time": 1761073199999, "quote_volume": 24315.818164, "trades": 933, "taker_buy_base": 247606.6, "taker_buy_quote": 11506.679492 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.04654, "high": 0.04669, "low": 0.04639, "close": 0.04649, "volume": 700453.1, "close_time": 1761076799999, "quote_volume": 32621.431197, "trades": 762, "taker_buy_base": 258028.1, "taker_buy_quote": 12018.085891 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.04648, "high": 0.04654, "low": 0.04576, "close": 0.04598, "volume": 1684624.2, "close_time": 1761080399999, "quote_volume": 77574.709478, "trades": 1346, "taker_buy_base": 516758.5, "taker_buy_quote": 23817.854692 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.04597, "high": 0.04618, "low": 0.04534, "close": 0.04598, "volume": 1208519.2, "close_time": 1761083999999, "quote_volume": 55313.293251, "trades": 620, "taker_buy_base": 356451.2, "taker_buy_quote": 16319.793795 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.04604, "high": 0.04604, "low": 0.04471, "close": 0.0448, "volume": 1680016.1, "close_time": 1761087599999, "quote_volume": 75989.493746, "trades": 584, "taker_buy_base": 839675.7, "taker_buy_quote": 37982.367765 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.04481, "high": 0.04502, "low": 0.0441, "close": 0.04416, "volume": 621924.4, "close_time": 1761091199999, "quote_volume": 27688.298809, "trades": 372, "taker_buy_base": 202533.7, "taker_buy_quote": 9027.548748 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.04417, "high": 0.04458, "low": 0.04391, "close": 0.04422, "volume": 728246.1, "close_time": 1761094799999, "quote_volume": 32249.377058, "trades": 386, "taker_buy_base": 426502.4, "taker_buy_quote": 18875.83329 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.04411, "high": 0.04455, "low": 0.04405, "close": 0.04429, "volume": 588352.8, "close_time": 1761098399999, "quote_volume": 26042.40122, "trades": 239, "taker_buy_base": 250842.4, "taker_buy_quote": 11103.323556 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.04433, "high": 0.04454, "low": 0.04423, "close": 0.04429, "volume": 279302.6, "close_time": 1761101999999, "quote_volume": 12383.392649, "trades": 117, "taker_buy_base": 177453.4, "taker_buy_quote": 7868.922516 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.04425, "high": 0.04426, "low": 0.04398, "close": 0.04421, "volume": 342956.4, "close_time": 1761105599999, "quote_volume": 15139.118642, "trades": 204, "taker_buy_base": 137877.9, "taker_buy_quote": 6082.597935 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.04428, "high": 0.04475, "low": 0.04428, "close": 0.04472, "volume": 239438.6, "close_time": 1761109199999, "quote_volume": 10683.090335, "trades": 156, "taker_buy_base": 173851.1, "taker_buy_quote": 7755.802088 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0447, "high": 0.0447, "low": 0.04343, "close": 0.04399, "volume": 1078273.3, "close_time": 1761112799999, "quote_volume": 47327.216214, "trades": 512, "taker_buy_base": 390210.2, "taker_buy_quote": 17093.17362 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.04392, "high": 0.04416, "low": 0.04378, "close": 0.04382, "volume": 920190.7, "close_time": 1761116399999, "quote_volume": 40450.764832, "trades": 382, "taker_buy_base": 409773.6, "taker_buy_quote": 18016.933839 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.0438, "high": 0.04443, "low": 0.04367, "close": 0.04432, "volume": 697501.9, "close_time": 1761119999999, "quote_volume": 30778.178151, "trades": 718, "taker_buy_base": 511486.0, "taker_buy_quote": 22573.612881 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.04432, "high": 0.04432, "low": 0.04396, "close": 0.04407, "volume": 263511.9, "close_time": 1761123599999, "quote_volume": 11618.924245, "trades": 461, "taker_buy_base": 86683.1, "taker_buy_quote": 3824.588915 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.04404, "high": 0.04414, "low": 0.04335, "close": 0.04345, "volume": 674879.2, "close_time": 1761127199999, "quote_volume": 29457.863704, "trades": 801, "taker_buy_base": 354039.6, "taker_buy_quote": 15440.957801 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.04348, "high": 0.0437, "low": 0.04326, "close": 0.04333, "volume": 324927.6, "close_time": 1761130799999, "quote_volume": 14121.041423, "trades": 218, "taker_buy_base": 177915.8, "taker_buy_quote": 7737.234554 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.04332, "high": 0.04422, "low": 0.04286, "close": 0.04375, "volume": 858975.6, "close_time": 1761134399999, "quote_volume": 37329.145483, "trades": 525, "taker_buy_base": 366148.2, "taker_buy_quote": 15947.824835 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0437, "high": 0.04432, "low": 0.04368, "close": 0.044, "volume": 609147.0, "close_time": 1761137999999, "quote_volume": 26828.753682, "trades": 343, "taker_buy_base": 347961.6, "taker_buy_quote": 15325.169299 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.04403, "high": 0.04475, "low": 0.04376, "close": 0.0447, "volume": 968688.9, "close_time": 1761141599999, "quote_volume": 42778.258011, "trades": 484, "taker_buy_base": 494890.3, "taker_buy_quote": 21873.420878 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.04468, "high": 0.04469, "low": 0.04362, "close": 0.04459, "volume": 764332.3, "close_time": 1761145199999, "quote_volume": 33724.304332, "trades": 595, "taker_buy_base": 332060.0, "taker_buy_quote": 14637.403673 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0446, "high": 0.04479, "low": 0.0438, "close": 0.04424, "volume": 1218143.4, "close_time": 1761148799999, "quote_volume": 53794.670439, "trades": 896, "taker_buy_base": 514364.5, "taker_buy_quote": 22709.983521 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.04428, "high": 0.04433, "low": 0.04357, "close": 0.04398, "volume": 863649.6, "close_time": 1761152399999, "quote_volume": 37979.766212, "trades": 854, "taker_buy_base": 422201.0, "taker_buy_quote": 18577.006299 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.04394, "high": 0.04407, "low": 0.04322, "close": 0.04338, "volume": 272398.8, "close_time": 1761155999999, "quote_volume": 11888.814966, "trades": 374, "taker_buy_base": 112764.2, "taker_buy_quote": 4915.461776 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.04338, "high": 0.04359, "low": 0.04312, "close": 0.04324, "volume": 398848.2, "close_time": 1761159599999, "quote_volume": 17295.664173, "trades": 426, "taker_buy_base": 201992.7, "taker_buy_quote": 8758.512087 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.04325, "high": 0.04372, "low": 0.04289, "close": 0.04332, "volume": 731518.7, "close_time": 1761163199999, "quote_volume": 31677.173583, "trades": 604, "taker_buy_base": 345064.1, "taker_buy_quote": 14967.264096 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.04332, "high": 0.04345, "low": 0.04278, "close": 0.04284, "volume": 597704.1, "close_time": 1761166799999, "quote_volume": 25735.178793, "trades": 486, "taker_buy_base": 254383.8, "taker_buy_quote": 10973.73949 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.04281, "high": 0.04283, "low": 0.04136, "close": 0.04208, "volume": 2379002.9, "close_time": 1761170399999, "quote_volume": 99711.928598, "trades": 1279, "taker_buy_base": 985024.1, "taker_buy_quote": 41219.701706 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.04208, "high": 0.0424, "low": 0.04176, "close": 0.04203, "volume": 1448618.1, "close_time": 1761173999999, "quote_volume": 60875.0325, "trades": 868, "taker_buy_base": 692890.6, "taker_buy_quote": 29140.648835 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.04214, "high": 0.04307, "low": 0.04214, "close": 0.04295, "volume": 1728122.7, "close_time": 1761177599999, "quote_volume": 73896.194682, "trades": 819, "taker_buy_base": 990374.4, "taker_buy_quote": 42337.436428 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.04294, "high": 0.04318, "low": 0.04281, "close": 0.04308, "volume": 1065938.6, "close_time": 1761181199999, "quote_volume": 45841.008132, "trades": 411, "taker_buy_base": 587244.7, "taker_buy_quote": 25253.051234 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0431, "high": 0.04333, "low": 0.04306, "close": 0.04321, "volume": 1680343.9, "close_time": 1761184799999, "quote_volume": 72562.914755, "trades": 683, "taker_buy_base": 1004259.0, "taker_buy_quote": 43359.264354 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.04318, "high": 0.04345, "low": 0.04313, "close": 0.04337, "volume": 1203892.1, "close_time": 1761188399999, "quote_volume": 52182.009188, "trades": 525, "taker_buy_base": 598168.3, "taker_buy_quote": 25928.658391 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.04336, "high": 0.04346, "low": 0.04324, "close": 0.04333, "volume": 633075.3, "close_time": 1761191999999, "quote_volume": 27457.090214, "trades": 232, "taker_buy_base": 334620.6, "taker_buy_quote": 14513.973306 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.04332, "high": 0.04365, "low": 0.04325, "close": 0.04348, "volume": 1021064.3, "close_time": 1761195599999, "quote_volume": 44344.480103, "trades": 366, "taker_buy_base": 501794.4, "taker_buy_quote": 21792.419683 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.04349, "high": 0.04359, "low": 0.04339, "close": 0.04349, "volume": 882405.1, "close_time": 1761199199999, "quote_volume": 38389.561212, "trades": 384, "taker_buy_base": 437915.4, "taker_buy_quote": 19054.04946 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.04351, "high": 0.04422, "low": 0.04345, "close": 0.04418, "volume": 422499.7, "close_time": 1761202799999, "quote_volume": 18516.807406, "trades": 247, "taker_buy_base": 268834.3, "taker_buy_quote": 11781.397993 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.04414, "high": 0.04434, "low": 0.04391, "close": 0.04417, "volume": 323138.3, "close_time": 1761206399999, "quote_volume": 14280.24918, "trades": 151, "taker_buy_base": 183639.4, "taker_buy_quote": 8114.326602 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.04415, "high": 0.04434, "low": 0.04406, "close": 0.04407, "volume": 458189.0, "close_time": 1761209999999, "quote_volume": 20248.092752, "trades": 200, "taker_buy_base": 203831.2, "taker_buy_quote": 9011.508611 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.04407, "high": 0.04411, "low": 0.04399, "close": 0.04403, "volume": 95229.1, "close_time": 1761213599999, "quote_volume": 4195.202535, "trades": 125, "taker_buy_base": 22959.0, "taker_buy_quote": 1011.527249 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.04403, "high": 0.04433, "low": 0.04393, "close": 0.04399, "volume": 364393.9, "close_time": 1761217199999, "quote_volume": 16072.386402, "trades": 130, "taker_buy_base": 282433.9, "taker_buy_quote": 12456.525884 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.04394, "high": 0.04394, "low": 0.04352, "close": 0.04361, "volume": 305611.7, "close_time": 1761220799999, "quote_volume": 13371.493387, "trades": 187, "taker_buy_base": 101397.1, "taker_buy_quote": 4433.403825 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.04358, "high": 0.04369, "low": 0.04323, "close": 0.04368, "volume": 380646.7, "close_time": 1761224399999, "quote_volume": 16567.791881, "trades": 155, "taker_buy_base": 182310.8, "taker_buy_quote": 7941.898105 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.04367, "high": 0.0442, "low": 0.04346, "close": 0.04403, "volume": 369783.9, "close_time": 1761227999999, "quote_volume": 16183.438451, "trades": 142, "taker_buy_base": 255994.8, "taker_buy_quote": 11212.632306 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.04391, "high": 0.044, "low": 0.04348, "close": 0.04394, "volume": 344045.5, "close_time": 1761231599999, "quote_volume": 15062.378981, "trades": 234, "taker_buy_base": 88426.3, "taker_buy_quote": 3870.812546 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.04395, "high": 0.04444, "low": 0.04377, "close": 0.0441, "volume": 441425.0, "close_time": 1761235199999, "quote_volume": 19512.000328, "trades": 327, "taker_buy_base": 236524.6, "taker_buy_quote": 10469.98507 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.04412, "high": 0.04458, "low": 0.04392, "close": 0.04448, "volume": 201260.7, "close_time": 1761238799999, "quote_volume": 8892.086944, "trades": 232, "taker_buy_base": 129186.4, "taker_buy_quote": 5712.784481 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0445, "high": 0.04478, "low": 0.04396, "close": 0.04472, "volume": 581685.4, "close_time": 1761242399999, "quote_volume": 25846.654253, "trades": 239, "taker_buy_base": 357139.4, "taker_buy_quote": 15873.414152 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.04477, "high": 0.04477, "low": 0.04415, "close": 0.0442, "volume": 358833.9, "close_time": 1761245999999, "quote_volume": 15899.15975, "trades": 130, "taker_buy_base": 135466.8, "taker_buy_quote": 6003.79058 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.04418, "high": 0.04421, "low": 0.04396, "close": 0.04417, "volume": 170055.1, "close_time": 1761249599999, "quote_volume": 7504.401814, "trades": 111, "taker_buy_base": 28354.8, "taker_buy_quote": 1252.367894 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.04414, "high": 0.04417, "low": 0.04351, "close": 0.04368, "volume": 690062.5, "close_time": 1761253199999, "quote_volume": 30337.841615, "trades": 249, "taker_buy_base": 239411.4, "taker_buy_quote": 10542.98337 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.04362, "high": 0.04381, "low": 0.04352, "close": 0.04359, "volume": 370725.3, "close_time": 1761256799999, "quote_volume": 16187.157324, "trades": 156, "taker_buy_base": 149851.6, "taker_buy_quote": 6541.260524 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.04367, "high": 0.04382, "low": 0.04352, "close": 0.04379, "volume": 411318.6, "close_time": 1761260399999, "quote_volume": 17963.510983, "trades": 323, "taker_buy_base": 181874.2, "taker_buy_quote": 7950.368623 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.04381, "high": 0.04418, "low": 0.04379, "close": 0.04413, "volume": 416741.8, "close_time": 1761263999999, "quote_volume": 18316.368635, "trades": 357, "taker_buy_base": 242615.7, "taker_buy_quote": 10658.355766 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.04416, "high": 0.04447, "low": 0.04393, "close": 0.04427, "volume": 775073.2, "close_time": 1761267599999, "quote_volume": 34192.609784, "trades": 472, "taker_buy_base": 223113.2, "taker_buy_quote": 9857.551446 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.04431, "high": 0.04436, "low": 0.04393, "close": 0.04415, "volume": 150250.2, "close_time": 1761271199999, "quote_volume": 6633.015258, "trades": 191, "taker_buy_base": 35362.3, "taker_buy_quote": 1561.128782 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.04414, "high": 0.04423, "low": 0.04392, "close": 0.04407, "volume": 241239.9, "close_time": 1761274799999, "quote_volume": 10632.596476, "trades": 175, "taker_buy_base": 103857.0, "taker_buy_quote": 4581.521795 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0441, "high": 0.0441, "low": 0.04382, "close": 0.04392, "volume": 248465.6, "close_time": 1761278399999, "quote_volume": 10922.41091, "trades": 175, "taker_buy_base": 60057.6, "taker_buy_quote": 2639.374196 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.04393, "high": 0.04461, "low": 0.04379, "close": 0.04452, "volume": 763641.9, "close_time": 1761281999999, "quote_volume": 33754.498579, "trades": 494, "taker_buy_base": 352403.3, "taker_buy_quote": 15582.612525 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.04458, "high": 0.04467, "low": 0.04444, "close": 0.04451, "volume": 1031397.2, "close_time": 1761285599999, "quote_volume": 45936.110747, "trades": 378, "taker_buy_base": 586996.3, "taker_buy_quote": 26145.594433 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.04453, "high": 0.0446, "low": 0.04439, "close": 0.04457, "volume": 270205.3, "close_time": 1761289199999, "quote_volume": 12026.27015, "trades": 225, "taker_buy_base": 155153.1, "taker_buy_quote": 6907.732857 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.04459, "high": 0.0446, "low": 0.0441, "close": 0.04433, "volume": 253623.3, "close_time": 1761292799999, "quote_volume": 11257.278721, "trades": 210, "taker_buy_base": 108376.7, "taker_buy_quote": 4808.38423 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.04434, "high": 0.04476, "low": 0.04418, "close": 0.04457, "volume": 322659.4, "close_time": 1761296399999, "quote_volume": 14366.521474, "trades": 269, "taker_buy_base": 103788.8, "taker_buy_quote": 4623.667713 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0446, "high": 0.0446, "low": 0.04428, "close": 0.04433, "volume": 249417.8, "close_time": 1761299999999, "quote_volume": 11094.792529, "trades": 150, "taker_buy_base": 93207.6, "taker_buy_quote": 4149.015446 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.04432, "high": 0.04433, "low": 0.04398, "close": 0.04399, "volume": 224452.8, "close_time": 1761303599999, "quote_volume": 9900.978517, "trades": 161, "taker_buy_base": 105279.6, "taker_buy_quote": 4647.761446 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.044, "high": 0.04407, "low": 0.04326, "close": 0.04407, "volume": 1608436.4, "close_time": 1761307199999, "quote_volume": 70274.473909, "trades": 781, "taker_buy_base": 871954.6, "taker_buy_quote": 38073.929685 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.04408, "high": 0.04489, "low": 0.04383, "close": 0.04438, "volume": 1737955.4, "close_time": 1761310799999, "quote_volume": 77097.1465, "trades": 767, "taker_buy_base": 917068.9, "taker_buy_quote": 40660.598992 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.04438, "high": 0.04443, "low": 0.04376, "close": 0.04413, "volume": 501318.4, "close_time": 1761314399999, "quote_volume": 22164.87389, "trades": 398, "taker_buy_base": 240562.4, "taker_buy_quote": 10635.191749 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.04409, "high": 0.04411, "low": 0.04337, "close": 0.04369, "volume": 970977.3, "close_time": 1761317999999, "quote_volume": 42411.776049, "trades": 528, "taker_buy_base": 521877.0, "taker_buy_quote": 22799.200286 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.04372, "high": 0.04396, "low": 0.0434, "close": 0.04356, "volume": 547777.1, "close_time": 1761321599999, "quote_volume": 23938.385478, "trades": 336, "taker_buy_base": 278216.2, "taker_buy_quote": 12162.79154 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.04358, "high": 0.04368, "low": 0.04329, "close": 0.04359, "volume": 489280.2, "close_time": 1761325199999, "quote_volume": 21298.323896, "trades": 254, "taker_buy_base": 256183.4, "taker_buy_quote": 11156.786824 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.04361, "high": 0.04392, "low": 0.04361, "close": 0.04373, "volume": 281477.0, "close_time": 1761328799999, "quote_volume": 12320.583409, "trades": 191, "taker_buy_base": 148538.4, "taker_buy_quote": 6499.801566 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.04374, "high": 0.04408, "low": 0.04373, "close": 0.04408, "volume": 97578.8, "close_time": 1761332399999, "quote_volume": 4285.168647, "trades": 84, "taker_buy_base": 62449.5, "taker_buy_quote": 2741.419432 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.04408, "high": 0.04453, "low": 0.04407, "close": 0.04433, "volume": 806748.5, "close_time": 1761335999999, "quote_volume": 35812.179269, "trades": 298, "taker_buy_base": 460979.7, "taker_buy_quote": 20456.737623 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.04431, "high": 0.04465, "low": 0.0443, "close": 0.04463, "volume": 165593.6, "close_time": 1761339599999, "quote_volume": 7367.516554, "trades": 148, "taker_buy_base": 89557.8, "taker_buy_quote": 3988.962813 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.04467, "high": 0.0448, "low": 0.04457, "close": 0.04476, "volume": 239595.5, "close_time": 1761343199999, "quote_volume": 10704.880042, "trades": 171, "taker_buy_base": 71765.6, "taker_buy_quote": 3209.188034 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.04475, "high": 0.0449, "low": 0.04457, "close": 0.04462, "volume": 821475.4, "close_time": 1761346799999, "quote_volume": 36743.875059, "trades": 345, "taker_buy_base": 440619.9, "taker_buy_quote": 19701.389032 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.04468, "high": 0.04475, "low": 0.04458, "close": 0.04469, "volume": 333991.2, "close_time": 1761350399999, "quote_volume": 14918.391106, "trades": 179, "taker_buy_base": 169928.6, "taker_buy_quote": 7590.651404 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.04469, "high": 0.04476, "low": 0.04438, "close": 0.04445, "volume": 687699.4, "close_time": 1761353999999, "quote_volume": 30626.655697, "trades": 327, "taker_buy_base": 255472.4, "taker_buy_quote": 11381.239504 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.04446, "high": 0.0446, "low": 0.04437, "close": 0.0445, "volume": 687031.7, "close_time": 1761357599999, "quote_volume": 30562.802844, "trades": 351, "taker_buy_base": 336782.5, "taker_buy_quote": 14981.151008 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.04451, "high": 0.04458, "low": 0.04428, "close": 0.04448, "volume": 577322.4, "close_time": 1761361199999, "quote_volume": 25672.986574, "trades": 231, "taker_buy_base": 335215.1, "taker_buy_quote": 14913.242995 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.04447, "high": 0.04452, "low": 0.0442, "close": 0.0442, "volume": 438253.4, "close_time": 1761364799999, "quote_volume": 19452.976877, "trades": 232, "taker_buy_base": 215354.5, "taker_buy_quote": 9557.973221 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.04423, "high": 0.04441, "low": 0.04423, "close": 0.0443, "volume": 276099.5, "close_time": 1761368399999, "quote_volume": 12239.281873, "trades": 110, "taker_buy_base": 96101.2, "taker_buy_quote": 4262.76202 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.04429, "high": 0.04429, "low": 0.04406, "close": 0.04421, "volume": 378038.0, "close_time": 1761371999999, "quote_volume": 16710.116852, "trades": 209, "taker_buy_base": 203341.8, "taker_buy_quote": 8989.80669 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.04425, "high": 0.04433, "low": 0.04418, "close": 0.04422, "volume": 343298.2, "close_time": 1761375599999, "quote_volume": 15186.818961, "trades": 220, "taker_buy_base": 151654.6, "taker_buy_quote": 6710.443026 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.04422, "high": 0.04457, "low": 0.04422, "close": 0.04434, "volume": 635792.2, "close_time": 1761379199999, "quote_volume": 28188.218996, "trades": 269, "taker_buy_base": 415155.7, "taker_buy_quote": 18410.174989 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.04429, "high": 0.04458, "low": 0.04429, "close": 0.04451, "volume": 825959.5, "close_time": 1761382799999, "quote_volume": 36727.95632, "trades": 362, "taker_buy_base": 382057.6, "taker_buy_quote": 16991.808142 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.04453, "high": 0.04457, "low": 0.04426, "close": 0.04427, "volume": 460962.9, "close_time": 1761386399999, "quote_volume": 20478.084754, "trades": 202, "taker_buy_base": 235761.4, "taker_buy_quote": 10472.080189 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.04427, "high": 0.04432, "low": 0.04402, "close": 0.04411, "volume": 550417.3, "close_time": 1761389999999, "quote_volume": 24287.947994, "trades": 270, "taker_buy_base": 263856.5, "taker_buy_quote": 11644.777528 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.04408, "high": 0.04441, "low": 0.04404, "close": 0.04438, "volume": 522977.7, "close_time": 1761393599999, "quote_volume": 23106.695836, "trades": 280, "taker_buy_base": 247669.1, "taker_buy_quote": 10945.492169 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.04437, "high": 0.04472, "low": 0.04436, "close": 0.04456, "volume": 755493.4, "close_time": 1761397199999, "quote_volume": 33671.08624, "trades": 328, "taker_buy_base": 374786.2, "taker_buy_quote": 16703.879546 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.04455, "high": 0.04458, "low": 0.04433, "close": 0.04443, "volume": 467921.1, "close_time": 1761400799999, "quote_volume": 20777.051877, "trades": 225, "taker_buy_base": 202868.0, "taker_buy_quote": 9007.750895 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.04441, "high": 0.04466, "low": 0.04436, "close": 0.04463, "volume": 680887.8, "close_time": 1761404399999, "quote_volume": 30282.878776, "trades": 251, "taker_buy_base": 199546.7, "taker_buy_quote": 8880.652853 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0446, "high": 0.04465, "low": 0.04446, "close": 0.04459, "volume": 642041.2, "close_time": 1761407999999, "quote_volume": 28605.28316, "trades": 309, "taker_buy_base": 276071.4, "taker_buy_quote": 12300.448438 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0444, "close": 0.04444, "volume": 488762.4, "close_time": 1761411599999, "quote_volume": 21752.990868, "trades": 225, "taker_buy_base": 198984.8, "taker_buy_quote": 8856.21191 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.04445, "high": 0.04463, "low": 0.04441, "close": 0.04458, "volume": 460314.2, "close_time": 1761415199999, "quote_volume": 20505.782059, "trades": 195, "taker_buy_base": 150977.3, "taker_buy_quote": 6723.238495 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.04458, "high": 0.04506, "low": 0.04453, "close": 0.04491, "volume": 419501.0, "close_time": 1761418799999, "quote_volume": 18830.077573, "trades": 183, "taker_buy_base": 164879.6, "taker_buy_quote": 7396.082424 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.04491, "high": 0.04492, "low": 0.0448, "close": 0.0449, "volume": 395529.9, "close_time": 1761422399999, "quote_volume": 17746.362996, "trades": 197, "taker_buy_base": 190703.5, "taker_buy_quote": 8557.831973 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.04491, "high": 0.04505, "low": 0.04484, "close": 0.04488, "volume": 618766.7, "close_time": 1761425999999, "quote_volume": 27814.091646, "trades": 268, "taker_buy_base": 346075.9, "taker_buy_quote": 15557.838668 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.04489, "high": 0.04489, "low": 0.04475, "close": 0.0448, "volume": 177271.3, "close_time": 1761429599999, "quote_volume": 7947.692054, "trades": 109, "taker_buy_base": 80415.1, "taker_buy_quote": 3606.380295 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.04473, "high": 0.04488, "low": 0.04463, "close": 0.04482, "volume": 155579.0, "close_time": 1761433199999, "quote_volume": 6960.164521, "trades": 115, "taker_buy_base": 98331.1, "taker_buy_quote": 4397.397702 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.04481, "high": 0.04484, "low": 0.04463, "close": 0.04464, "volume": 170199.7, "close_time": 1761436799999, "quote_volume": 7608.706171, "trades": 166, "taker_buy_base": 127156.7, "taker_buy_quote": 5684.340793 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.04467, "high": 0.04485, "low": 0.04445, "close": 0.04463, "volume": 725865.6, "close_time": 1761440399999, "quote_volume": 32436.189706, "trades": 433, "taker_buy_base": 276196.7, "taker_buy_quote": 12335.46082 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.04468, "high": 0.04472, "low": 0.04414, "close": 0.04434, "volume": 570956.4, "close_time": 1761443999999, "quote_volume": 25389.300919, "trades": 333, "taker_buy_base": 163350.8, "taker_buy_quote": 7266.557761 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.04432, "high": 0.04436, "low": 0.04412, "close": 0.04421, "volume": 162117.3, "close_time": 1761447599999, "quote_volume": 7174.203381, "trades": 100, "taker_buy_base": 59807.7, "taker_buy_quote": 2648.804412 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.04424, "high": 0.04433, "low": 0.0441, "close": 0.04424, "volume": 115409.4, "close_time": 1761451199999, "quote_volume": 5100.746743, "trades": 120, "taker_buy_base": 71719.6, "taker_buy_quote": 3169.708915 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.04423, "high": 0.04458, "low": 0.04418, "close": 0.04455, "volume": 154952.3, "close_time": 1761454799999, "quote_volume": 6881.153807, "trades": 103, "taker_buy_base": 114085.4, "taker_buy_quote": 5069.663143 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.04455, "high": 0.04467, "low": 0.04444, "close": 0.04461, "volume": 104137.4, "close_time": 1761458399999, "quote_volume": 4637.25251, "trades": 81, "taker_buy_base": 47649.3, "taker_buy_quote": 2123.394481 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.04463, "high": 0.04471, "low": 0.04456, "close": 0.04468, "volume": 102324.2, "close_time": 1761461999999, "quote_volume": 4568.573352, "trades": 98, "taker_buy_base": 67227.4, "taker_buy_quote": 3001.433991 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0447, "high": 0.04504, "low": 0.04466, "close": 0.04495, "volume": 235413.5, "close_time": 1761465599999, "quote_volume": 10564.917353, "trades": 124, "taker_buy_base": 186851.9, "taker_buy_quote": 8388.863198 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.04498, "high": 0.04509, "low": 0.04487, "close": 0.04501, "volume": 208579.1, "close_time": 1761469199999, "quote_volume": 9382.744762, "trades": 185, "taker_buy_base": 117206.1, "taker_buy_quote": 5273.350451 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.04503, "high": 0.0456, "low": 0.04485, "close": 0.04535, "volume": 677589.1, "close_time": 1761472799999, "quote_volume": 30670.980482, "trades": 353, "taker_buy_base": 338233.0, "taker_buy_quote": 15317.38287 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.04538, "high": 0.04542, "low": 0.04508, "close": 0.04517, "volume": 247116.7, "close_time": 1761476399999, "quote_volume": 11171.839443, "trades": 163, "taker_buy_base": 145200.6, "taker_buy_quote": 6566.133071 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.04517, "high": 0.04569, "low": 0.04495, "close": 0.04549, "volume": 374975.7, "close_time": 1761479999999, "quote_volume": 16970.062052, "trades": 381, "taker_buy_base": 152822.6, "taker_buy_quote": 6920.060259 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.04555, "high": 0.04568, "low": 0.04533, "close": 0.04548, "volume": 503797.9, "close_time": 1761483599999, "quote_volume": 22904.824164, "trades": 402, "taker_buy_base": 257333.1, "taker_buy_quote": 11708.805914 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0455, "high": 0.04569, "low": 0.04525, "close": 0.04545, "volume": 744668.2, "close_time": 1761487199999, "quote_volume": 33845.524389, "trades": 389, "taker_buy_base": 410559.3, "taker_buy_quote": 18661.297509 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.04545, "high": 0.04545, "low": 0.04509, "close": 0.04521, "volume": 484287.6, "close_time": 1761490799999, "quote_volume": 21925.776993, "trades": 265, "taker_buy_base": 213460.8, "taker_buy_quote": 9671.726178 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.04526, "high": 0.04538, "low": 0.04499, "close": 0.04538, "volume": 278093.7, "close_time": 1761494399999, "quote_volume": 12577.814142, "trades": 294, "taker_buy_base": 194242.4, "taker_buy_quote": 8789.399344 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.04535, "high": 0.0454, "low": 0.0451, "close": 0.04515, "volume": 364238.3, "close_time": 1761497999999, "quote_volume": 16482.087188, "trades": 266, "taker_buy_base": 223248.3, "taker_buy_quote": 10103.536828 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.04515, "high": 0.04525, "low": 0.04507, "close": 0.0451, "volume": 215784.0, "close_time": 1761501599999, "quote_volume": 9741.950759, "trades": 137, "taker_buy_base": 92036.5, "taker_buy_quote": 4156.290063 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0451, "high": 0.04524, "low": 0.04505, "close": 0.04506, "volume": 284475.1, "close_time": 1761505199999, "quote_volume": 12850.174446, "trades": 154, "taker_buy_base": 187572.9, "taker_buy_quote": 8478.197954 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.04506, "high": 0.04506, "low": 0.04489, "close": 0.04501, "volume": 216230.5, "close_time": 1761508799999, "quote_volume": 9721.341163, "trades": 141, "taker_buy_base": 91888.0, "taker_buy_quote": 4131.815519 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.04501, "high": 0.04501, "low": 0.04459, "close": 0.04467, "volume": 405758.4, "close_time": 1761512399999, "quote_volume": 18151.999717, "trades": 186, "taker_buy_base": 104552.7, "taker_buy_quote": 4674.993662 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.04471, "high": 0.04493, "low": 0.0445, "close": 0.04488, "volume": 275819.4, "close_time": 1761515999999, "quote_volume": 12335.790346, "trades": 133, "taker_buy_base": 143255.2, "taker_buy_quote": 6403.995335 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.04496, "high": 0.0458, "low": 0.04496, "close": 0.04541, "volume": 2250646.7, "close_time": 1761519599999, "quote_volume": 102095.048899, "trades": 987, "taker_buy_base": 983885.4, "taker_buy_quote": 44605.715474 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.04544, "high": 0.04561, "low": 0.04523, "close": 0.04528, "volume": 2109767.5, "close_time": 1761523199999, "quote_volume": 95905.978008, "trades": 1158, "taker_buy_base": 990879.1, "taker_buy_quote": 45053.527497 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.04532, "high": 0.04562, "low": 0.04514, "close": 0.0455, "volume": 1767507.3, "close_time": 1761526799999, "quote_volume": 80297.17832, "trades": 890, "taker_buy_base": 839351.7, "taker_buy_quote": 38143.048674 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.04549, "high": 0.04596, "low": 0.04545, "close": 0.04591, "volume": 1615154.2, "close_time": 1761530399999, "quote_volume": 73895.99123, "trades": 846, "taker_buy_base": 849133.9, "taker_buy_quote": 38845.58 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.04593, "high": 0.04605, "low": 0.04568, "close": 0.04575, "volume": 1318373.0, "close_time": 1761533999999, "quote_volume": 60465.900695, "trades": 683, "taker_buy_base": 606916.4, "taker_buy_quote": 27834.947738 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.04575, "high": 0.04589, "low": 0.04558, "close": 0.0457, "volume": 1334568.6, "close_time": 1761537599999, "quote_volume": 61030.225288, "trades": 739, "taker_buy_base": 644708.9, "taker_buy_quote": 29489.570857 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0457, "high": 0.04588, "low": 0.04561, "close": 0.04581, "volume": 761127.4, "close_time": 1761541199999, "quote_volume": 34806.955425, "trades": 444, "taker_buy_base": 293652.5, "taker_buy_quote": 13429.70738 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.04583, "high": 0.04615, "low": 0.04576, "close": 0.04594, "volume": 436516.9, "close_time": 1761544799999, "quote_volume": 20064.325384, "trades": 194, "taker_buy_base": 265944.6, "taker_buy_quote": 12229.683345 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.04592, "high": 0.04605, "low": 0.04568, "close": 0.04598, "volume": 442212.5, "close_time": 1761548399999, "quote_volume": 20284.691792, "trades": 221, "taker_buy_base": 158690.1, "taker_buy_quote": 7279.389872 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.04593, "high": 0.04607, "low": 0.04529, "close": 0.04561, "volume": 407980.1, "close_time": 1761551999999, "quote_volume": 18638.067886, "trades": 154, "taker_buy_base": 237319.1, "taker_buy_quote": 10842.869503 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.04562, "high": 0.04576, "low": 0.04518, "close": 0.04526, "volume": 589614.7, "close_time": 1761555599999, "quote_volume": 26769.63299, "trades": 182, "taker_buy_base": 144675.0, "taker_buy_quote": 6579.281044 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.04515, "high": 0.04523, "low": 0.04472, "close": 0.04484, "volume": 537009.4, "close_time": 1761559199999, "quote_volume": 24129.870147, "trades": 251, "taker_buy_base": 232162.3, "taker_buy_quote": 10427.954712 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.04485, "high": 0.04491, "low": 0.04465, "close": 0.04478, "volume": 1499538.9, "close_time": 1761562799999, "quote_volume": 67129.674038, "trades": 770, "taker_buy_base": 866904.2, "taker_buy_quote": 38806.578065 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.04479, "high": 0.04514, "low": 0.04462, "close": 0.04512, "volume": 1633702.3, "close_time": 1761566399999, "quote_volume": 73257.928947, "trades": 879, "taker_buy_base": 932652.7, "taker_buy_quote": 41810.848048 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.04509, "high": 0.0451, "low": 0.04457, "close": 0.04458, "volume": 1180268.5, "close_time": 1761569999999, "quote_volume": 52892.275897, "trades": 625, "taker_buy_base": 518321.7, "taker_buy_quote": 23216.333845 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.04457, "high": 0.04486, "low": 0.04408, "close": 0.04456, "volume": 2147261.4, "close_time": 1761573599999, "quote_volume": 95622.203466, "trades": 1064, "taker_buy_base": 1185108.1, "taker_buy_quote": 52778.67936 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.04461, "high": 0.04467, "low": 0.04395, "close": 0.04407, "volume": 1672694.6, "close_time": 1761577199999, "quote_volume": 73914.036636, "trades": 1170, "taker_buy_base": 733436.4, "taker_buy_quote": 32405.573274 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.04406, "high": 0.04464, "low": 0.04406, "close": 0.04447, "volume": 1596232.8, "close_time": 1761580799999, "quote_volume": 70919.48641, "trades": 826, "taker_buy_base": 849872.6, "taker_buy_quote": 37767.05188 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.04449, "high": 0.04521, "low": 0.04449, "close": 0.04517, "volume": 1533379.8, "close_time": 1761584399999, "quote_volume": 68860.659127, "trades": 873, "taker_buy_base": 773402.8, "taker_buy_quote": 34760.587963 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.04518, "high": 0.04542, "low": 0.04503, "close": 0.0453, "volume": 1567650.4, "close_time": 1761587999999, "quote_volume": 70920.445374, "trades": 925, "taker_buy_base": 847852.4, "taker_buy_quote": 38356.860776 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.04523, "high": 0.0454, "low": 0.04501, "close": 0.04504, "volume": 976047.5, "close_time": 1761591599999, "quote_volume": 44123.522042, "trades": 519, "taker_buy_base": 464929.3, "taker_buy_quote": 21021.94981 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.04503, "high": 0.04517, "low": 0.04469, "close": 0.04477, "volume": 1193696.4, "close_time": 1761595199999, "quote_volume": 53639.802344, "trades": 757, "taker_buy_base": 633856.5, "taker_buy_quote": 28494.377291 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.04472, "high": 0.04474, "low": 0.04412, "close": 0.04412, "volume": 1961169.0, "close_time": 1761598799999, "quote_volume": 87106.200291, "trades": 1112, "taker_buy_base": 742437.3, "taker_buy_quote": 32992.400332 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.04411, "high": 0.04437, "low": 0.04395, "close": 0.04401, "volume": 984580.3, "close_time": 1761602399999, "quote_volume": 43483.971482, "trades": 611, "taker_buy_base": 570557.0, "taker_buy_quote": 25201.759241 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.04396, "high": 0.04422, "low": 0.0436, "close": 0.0436, "volume": 667936.4, "close_time": 1761605999999, "quote_volume": 29320.897907, "trades": 505, "taker_buy_base": 293755.3, "taker_buy_quote": 12902.822259 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.04363, "high": 0.04373, "low": 0.04334, "close": 0.04351, "volume": 615640.9, "close_time": 1761609599999, "quote_volume": 26790.116181, "trades": 585, "taker_buy_base": 179620.8, "taker_buy_quote": 7817.521336 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.04347, "high": 0.0438, "low": 0.04329, "close": 0.0435, "volume": 999708.3, "close_time": 1761613199999, "quote_volume": 43479.663302, "trades": 657, "taker_buy_base": 474609.9, "taker_buy_quote": 20652.985422 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.04356, "high": 0.04403, "low": 0.04355, "close": 0.04382, "volume": 840672.4, "close_time": 1761616799999, "quote_volume": 36839.898069, "trades": 731, "taker_buy_base": 295530.9, "taker_buy_quote": 12952.276941 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.04385, "high": 0.04393, "low": 0.0432, "close": 0.04355, "volume": 496242.9, "close_time": 1761620399999, "quote_volume": 21593.104491, "trades": 331, "taker_buy_base": 191397.5, "taker_buy_quote": 8324.16709 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0435, "high": 0.04376, "low": 0.04331, "close": 0.04345, "volume": 607600.4, "close_time": 1761623999999, "quote_volume": 26427.904584, "trades": 312, "taker_buy_base": 273383.2, "taker_buy_quote": 11889.090455 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.04345, "high": 0.04392, "low": 0.04332, "close": 0.04381, "volume": 279410.1, "close_time": 1761627599999, "quote_volume": 12174.878299, "trades": 245, "taker_buy_base": 70143.1, "taker_buy_quote": 3057.381727 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.04382, "high": 0.04396, "low": 0.04311, "close": 0.04324, "volume": 1103504.1, "close_time": 1761631199999, "quote_volume": 48082.481074, "trades": 592, "taker_buy_base": 306733.1, "taker_buy_quote": 13314.022583 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.04329, "high": 0.04435, "low": 0.04322, "close": 0.04431, "volume": 504509.3, "close_time": 1761634799999, "quote_volume": 22036.501997, "trades": 354, "taker_buy_base": 292511.5, "taker_buy_quote": 12774.700577 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.04435, "high": 0.0446, "low": 0.0438, "close": 0.04387, "volume": 667050.4, "close_time": 1761638399999, "quote_volume": 29443.24033, "trades": 342, "taker_buy_base": 408606.8, "taker_buy_quote": 18048.046365 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0439, "high": 0.04422, "low": 0.04378, "close": 0.04414, "volume": 243013.8, "close_time": 1761641999999, "quote_volume": 10686.861375, "trades": 198, "taker_buy_base": 142779.5, "taker_buy_quote": 6282.309473 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.04416, "high": 0.04419, "low": 0.04372, "close": 0.04397, "volume": 490682.5, "close_time": 1761645599999, "quote_volume": 21541.04482, "trades": 220, "taker_buy_base": 175888.3, "taker_buy_quote": 7719.1169 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.044, "high": 0.04407, "low": 0.04381, "close": 0.04405, "volume": 922788.3, "close_time": 1761649199999, "quote_volume": 40567.872559, "trades": 412, "taker_buy_base": 462006.2, "taker_buy_quote": 20292.534849 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.04407, "high": 0.04428, "low": 0.04381, "close": 0.04388, "volume": 652804.5, "close_time": 1761652799999, "quote_volume": 28795.844055, "trades": 263, "taker_buy_base": 539602.4, "taker_buy_quote": 23804.539632 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.04388, "high": 0.04433, "low": 0.04381, "close": 0.04421, "volume": 285131.8, "close_time": 1761656399999, "quote_volume": 12549.413876, "trades": 200, "taker_buy_base": 149638.4, "taker_buy_quote": 6593.365489 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.04425, "high": 0.04464, "low": 0.04425, "close": 0.0445, "volume": 731599.0, "close_time": 1761659999999, "quote_volume": 32529.789427, "trades": 343, "taker_buy_base": 374174.5, "taker_buy_quote": 16636.794868 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.04452, "high": 0.04471, "low": 0.04317, "close": 0.04404, "volume": 1922973.6, "close_time": 1761663599999, "quote_volume": 84408.94541, "trades": 861, "taker_buy_base": 829676.0, "taker_buy_quote": 36326.241778 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.04405, "high": 0.04431, "low": 0.04363, "close": 0.0441, "volume": 1394756.3, "close_time": 1761667199999, "quote_volume": 61361.866523, "trades": 671, "taker_buy_base": 742934.3, "taker_buy_quote": 32703.635668 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.04409, "high": 0.04494, "low": 0.04408, "close": 0.04443, "volume": 2948814.5, "close_time": 1761670799999, "quote_volume": 131407.022076, "trades": 1452, "taker_buy_base": 1599930.9, "taker_buy_quote": 71331.639436 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.04447, "high": 0.04459, "low": 0.04414, "close": 0.04427, "volume": 574491.7, "close_time": 1761674399999, "quote_volume": 25484.621569, "trades": 369, "taker_buy_base": 188515.5, "taker_buy_quote": 8360.114321 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.04427, "high": 0.04444, "low": 0.04395, "close": 0.04411, "volume": 427241.0, "close_time": 1761677999999, "quote_volume": 18892.445526, "trades": 188, "taker_buy_base": 126886.3, "taker_buy_quote": 5602.512878 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.04413, "high": 0.04418, "low": 0.04316, "close": 0.04335, "volume": 547932.6, "close_time": 1761681599999, "quote_volume": 23916.985904, "trades": 264, "taker_buy_base": 222537.0, "taker_buy_quote": 9675.330768 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.04329, "high": 0.0433, "low": 0.04214, "close": 0.04259, "volume": 2228724.7, "close_time": 1761685199999, "quote_volume": 95018.428749, "trades": 678, "taker_buy_base": 1033376.9, "taker_buy_quote": 44015.051973 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.04246, "high": 0.04269, "low": 0.04187, "close": 0.04247, "volume": 1162521.9, "close_time": 1761688799999, "quote_volume": 49145.239274, "trades": 356, "taker_buy_base": 633785.1, "taker_buy_quote": 26772.988227 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.04244, "high": 0.0431, "low": 0.04234, "close": 0.04307, "volume": 385945.7, "close_time": 1761692399999, "quote_volume": 16514.239422, "trades": 160, "taker_buy_base": 170947.3, "taker_buy_quote": 7313.566139 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.04304, "high": 0.04323, "low": 0.04291, "close": 0.04314, "volume": 803708.8, "close_time": 1761695999999, "quote_volume": 34589.492123, "trades": 321, "taker_buy_base": 189234.4, "taker_buy_quote": 8142.355005 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.04314, "high": 0.04335, "low": 0.04287, "close": 0.04292, "volume": 282398.3, "close_time": 1761699599999, "quote_volume": 12184.699799, "trades": 622, "taker_buy_base": 99531.6, "taker_buy_quote": 4293.187503 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.04291, "high": 0.04317, "low": 0.04281, "close": 0.04301, "volume": 271294.5, "close_time": 1761703199999, "quote_volume": 11663.373368, "trades": 416, "taker_buy_base": 123794.3, "taker_buy_quote": 5330.407449 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.043, "high": 0.04309, "low": 0.04289, "close": 0.04303, "volume": 294071.4, "close_time": 1761706799999, "quote_volume": 12645.75979, "trades": 297, "taker_buy_base": 100584.2, "taker_buy_quote": 4326.904054 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.04303, "high": 0.04314, "low": 0.04286, "close": 0.04309, "volume": 239890.8, "close_time": 1761710399999, "quote_volume": 10318.214183, "trades": 316, "taker_buy_base": 129042.1, "taker_buy_quote": 5549.824212 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.04309, "high": 0.04323, "low": 0.04294, "close": 0.04306, "volume": 507818.9, "close_time": 1761713999999, "quote_volume": 21885.563896, "trades": 481, "taker_buy_base": 250734.5, "taker_buy_quote": 10807.747792 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.04305, "high": 0.04338, "low": 0.04302, "close": 0.04319, "volume": 396528.7, "close_time": 1761717599999, "quote_volume": 17106.037462, "trades": 360, "taker_buy_base": 264077.6, "taker_buy_quote": 11386.002436 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.04319, "high": 0.04372, "low": 0.04311, "close": 0.04334, "volume": 2729686.3, "close_time": 1761721199999, "quote_volume": 118512.307721, "trades": 995, "taker_buy_base": 1970730.1, "taker_buy_quote": 85527.663266 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.04333, "high": 0.04345, "low": 0.04316, "close": 0.04319, "volume": 915168.6, "close_time": 1761724799999, "quote_volume": 39581.331859, "trades": 515, "taker_buy_base": 325709.0, "taker_buy_quote": 14090.321503 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0432, "high": 0.04324, "low": 0.04295, "close": 0.04307, "volume": 587078.4, "close_time": 1761728399999, "quote_volume": 25280.466592, "trades": 461, "taker_buy_base": 328490.1, "taker_buy_quote": 14144.041602 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.04306, "high": 0.04334, "low": 0.043, "close": 0.04319, "volume": 587845.2, "close_time": 1761731999999, "quote_volume": 25377.82558, "trades": 373, "taker_buy_base": 286591.0, "taker_buy_quote": 12369.314474 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.04318, "high": 0.04372, "low": 0.04318, "close": 0.04349, "volume": 354436.5, "close_time": 1761735599999, "quote_volume": 15362.943439, "trades": 373, "taker_buy_base": 136044.9, "taker_buy_quote": 5901.229538 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.04348, "high": 0.04369, "low": 0.0434, "close": 0.04363, "volume": 207902.1, "close_time": 1761739199999, "quote_volume": 9061.024113, "trades": 305, "taker_buy_base": 145971.0, "taker_buy_quote": 6364.388738 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.04361, "high": 0.04387, "low": 0.0436, "close": 0.04376, "volume": 197475.0, "close_time": 1761742799999, "quote_volume": 8638.171574, "trades": 286, "taker_buy_base": 58993.6, "taker_buy_quote": 2580.653176 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.04377, "high": 0.04404, "low": 0.04351, "close": 0.04366, "volume": 533973.0, "close_time": 1761746399999, "quote_volume": 23393.862264, "trades": 713, "taker_buy_base": 248616.3, "taker_buy_quote": 10902.297074 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.04364, "high": 0.04376, "low": 0.04339, "close": 0.04364, "volume": 561418.0, "close_time": 1761749999999, "quote_volume": 24484.006022, "trades": 868, "taker_buy_base": 140754.0, "taker_buy_quote": 6136.650455 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.04365, "high": 0.0437, "low": 0.04265, "close": 0.04296, "volume": 688916.1, "close_time": 1761753599999, "quote_volume": 29706.601309, "trades": 953, "taker_buy_base": 330901.5, "taker_buy_quote": 14237.772229 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.04295, "high": 0.04331, "low": 0.04277, "close": 0.0429, "volume": 456609.7, "close_time": 1761757199999, "quote_volume": 19588.81804, "trades": 643, "taker_buy_base": 302716.0, "taker_buy_quote": 12980.731251 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.04291, "high": 0.04411, "low": 0.04291, "close": 0.04411, "volume": 493986.4, "close_time": 1761760799999, "quote_volume": 21489.527068, "trades": 705, "taker_buy_base": 290972.0, "taker_buy_quote": 12654.682444 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.04412, "high": 0.04431, "low": 0.04191, "close": 0.0435, "volume": 5459640.8, "close_time": 1761764399999, "quote_volume": 234767.220445, "trades": 4428, "taker_buy_base": 2727512.5, "taker_buy_quote": 117436.795977 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.04351, "high": 0.04417, "low": 0.04334, "close": 0.04382, "volume": 821195.9, "close_time": 1761767999999, "quote_volume": 35973.595991, "trades": 1846, "taker_buy_base": 498123.8, "taker_buy_quote": 21828.846574 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.04383, "high": 0.04455, "low": 0.04358, "close": 0.04426, "volume": 983805.0, "close_time": 1761771599999, "quote_volume": 43348.643474, "trades": 1194, "taker_buy_base": 571555.6, "taker_buy_quote": 25215.229437 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.04427, "high": 0.04437, "low": 0.044, "close": 0.0442, "volume": 523399.2, "close_time": 1761775199999, "quote_volume": 23139.698826, "trades": 223, "taker_buy_base": 203312.3, "taker_buy_quote": 8990.606646 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.04419, "high": 0.0443, "low": 0.04397, "close": 0.04403, "volume": 263148.4, "close_time": 1761778799999, "quote_volume": 11615.863768, "trades": 101, "taker_buy_base": 207451.9, "taker_buy_quote": 9160.070496 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.04405, "high": 0.04405, "low": 0.04306, "close": 0.04331, "volume": 371494.7, "close_time": 1761782399999, "quote_volume": 16131.325353, "trades": 186, "taker_buy_base": 46688.0, "taker_buy_quote": 2028.740595 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.04329, "high": 0.04367, "low": 0.04306, "close": 0.04365, "volume": 125249.5, "close_time": 1761785999999, "quote_volume": 5432.411044, "trades": 70, "taker_buy_base": 74957.1, "taker_buy_quote": 3254.42417 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.04362, "high": 0.04377, "low": 0.04347, "close": 0.0436, "volume": 218807.2, "close_time": 1761789599999, "quote_volume": 9546.939635, "trades": 83, "taker_buy_base": 94162.7, "taker_buy_quote": 4108.757458 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.04355, "high": 0.04394, "low": 0.04355, "close": 0.04389, "volume": 288561.4, "close_time": 1761793199999, "quote_volume": 12660.286284, "trades": 88, "taker_buy_base": 42597.6, "taker_buy_quote": 1868.273078 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.04388, "high": 0.04395, "low": 0.04341, "close": 0.04353, "volume": 179268.4, "close_time": 1761796799999, "quote_volume": 7829.67844, "trades": 106, "taker_buy_base": 119619.5, "taker_buy_quote": 5223.506865 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.04351, "high": 0.04351, "low": 0.0416, "close": 0.04216, "volume": 1265881.9, "close_time": 1761800399999, "quote_volume": 53651.604008, "trades": 517, "taker_buy_base": 656365.1, "taker_buy_quote": 27801.815126 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.04222, "high": 0.04291, "low": 0.0419, "close": 0.04291, "volume": 2189909.5, "close_time": 1761803999999, "quote_volume": 92557.867153, "trades": 663, "taker_buy_base": 1068983.1, "taker_buy_quote": 45310.422929 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.04281, "high": 0.043, "low": 0.04245, "close": 0.04281, "volume": 184925.2, "close_time": 1761807599999, "quote_volume": 7904.489818, "trades": 114, "taker_buy_base": 123928.0, "taker_buy_quote": 5303.181484 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.04276, "high": 0.04346, "low": 0.04276, "close": 0.04331, "volume": 432442.0, "close_time": 1761811199999, "quote_volume": 18715.651699, "trades": 178, "taker_buy_base": 310021.2, "taker_buy_quote": 13418.972033 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.04322, "high": 0.04325, "low": 0.04264, "close": 0.04279, "volume": 496312.3, "close_time": 1761814799999, "quote_volume": 21300.538366, "trades": 192, "taker_buy_base": 198728.1, "taker_buy_quote": 8552.164418 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.04276, "high": 0.04293, "low": 0.04247, "close": 0.04264, "volume": 413757.1, "close_time": 1761818399999, "quote_volume": 17669.629335, "trades": 202, "taker_buy_base": 187813.9, "taker_buy_quote": 8022.77719 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.04252, "high": 0.04274, "low": 0.04238, "close": 0.04254, "volume": 311364.3, "close_time": 1761821999999, "quote_volume": 13258.26908, "trades": 134, "taker_buy_base": 90440.8, "taker_buy_quote": 3853.998878 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.04258, "high": 0.04283, "low": 0.04245, "close": 0.04248, "volume": 312332.5, "close_time": 1761825599999, "quote_volume": 13311.261145, "trades": 155, "taker_buy_base": 119978.3, "taker_buy_quote": 5117.263868 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.04255, "high": 0.04268, "low": 0.0414, "close": 0.04181, "volume": 1120957.8, "close_time": 1761829199999, "quote_volume": 47002.884815, "trades": 348, "taker_buy_base": 600182.1, "taker_buy_quote": 25110.468337 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.04175, "high": 0.04196, "low": 0.04077, "close": 0.04097, "volume": 1144903.8, "close_time": 1761832799999, "quote_volume": 47352.309899, "trades": 407, "taker_buy_base": 398706.5, "taker_buy_quote": 16513.868545 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.04101, "high": 0.04133, "low": 0.04077, "close": 0.04083, "volume": 1277882.3, "close_time": 1761836399999, "quote_volume": 52478.314011, "trades": 310, "taker_buy_base": 594667.9, "taker_buy_quote": 24399.817009 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.04075, "high": 0.04094, "low": 0.0401, "close": 0.04052, "volume": 1402074.6, "close_time": 1761839999999, "quote_volume": 56743.484193, "trades": 339, "taker_buy_base": 1020931.2, "taker_buy_quote": 41342.113916 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.04036, "high": 0.04079, "low": 0.04026, "close": 0.04041, "volume": 453027.8, "close_time": 1761843599999, "quote_volume": 18342.301009, "trades": 183, "taker_buy_base": 259571.6, "taker_buy_quote": 10511.451451 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.04048, "high": 0.04048, "low": 0.0394, "close": 0.04016, "volume": 1385218.6, "close_time": 1761847199999, "quote_volume": 55194.692276, "trades": 361, "taker_buy_base": 804664.5, "taker_buy_quote": 32042.701398 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.04016, "high": 0.04016, "low": 0.03954, "close": 0.03968, "volume": 638053.5, "close_time": 1761850799999, "quote_volume": 25399.745165, "trades": 230, "taker_buy_base": 299668.1, "taker_buy_quote": 11925.842485 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.03966, "high": 0.03988, "low": 0.03941, "close": 0.03954, "volume": 690873.8, "close_time": 1761854399999, "quote_volume": 27411.891484, "trades": 253, "taker_buy_base": 414842.5, "taker_buy_quote": 16473.492742 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.03945, "high": 0.04018, "low": 0.03945, "close": 0.04018, "volume": 686062.2, "close_time": 1761857999999, "quote_volume": 27346.962653, "trades": 241, "taker_buy_base": 313230.0, "taker_buy_quote": 12485.259 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0402, "high": 0.0404, "low": 0.03999, "close": 0.04028, "volume": 332395.4, "close_time": 1761861599999, "quote_volume": 13351.884581, "trades": 126, "taker_buy_base": 167763.0, "taker_buy_quote": 6742.826533 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.04025, "high": 0.04045, "low": 0.04021, "close": 0.04045, "volume": 204533.2, "close_time": 1761865199999, "quote_volume": 8253.843859, "trades": 229, "taker_buy_base": 157359.1, "taker_buy_quote": 6349.481043 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.04047, "high": 0.04087, "low": 0.04031, "close": 0.04083, "volume": 253094.5, "close_time": 1761868799999, "quote_volume": 10265.479439, "trades": 137, "taker_buy_base": 106959.0, "taker_buy_quote": 4342.091565 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.04082, "high": 0.0411, "low": 0.04062, "close": 0.04096, "volume": 417821.0, "close_time": 1761872399999, "quote_volume": 17075.379355, "trades": 251, "taker_buy_base": 144426.6, "taker_buy_quote": 5909.931194 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.04095, "high": 0.04133, "low": 0.0409, "close": 0.04132, "volume": 258256.6, "close_time": 1761875999999, "quote_volume": 10635.127089, "trades": 153, "taker_buy_base": 157837.7, "taker_buy_quote": 6499.279691 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.04128, "high": 0.04137, "low": 0.041, "close": 0.04125, "volume": 110392.1, "close_time": 1761879599999, "quote_volume": 4547.95698, "trades": 86, "taker_buy_base": 37584.4, "taker_buy_quote": 1546.99586 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.04125, "high": 0.04144, "low": 0.04111, "close": 0.04133, "volume": 176477.8, "close_time": 1761883199999, "quote_volume": 7292.855718, "trades": 103, "taker_buy_base": 100275.0, "taker_buy_quote": 4141.892092 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0414, "high": 0.04194, "low": 0.04138, "close": 0.04178, "volume": 534070.3, "close_time": 1761886799999, "quote_volume": 22295.062684, "trades": 232, "taker_buy_base": 385016.3, "taker_buy_quote": 16069.510873 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.04177, "high": 0.04179, "low": 0.04152, "close": 0.04154, "volume": 97859.8, "close_time": 1761890399999, "quote_volume": 4075.376171, "trades": 89, "taker_buy_base": 43480.5, "taker_buy_quote": 1812.806202 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.04158, "high": 0.04161, "low": 0.04141, "close": 0.04149, "volume": 277322.4, "close_time": 1761893999999, "quote_volume": 11506.374585, "trades": 121, "taker_buy_base": 79582.6, "taker_buy_quote": 3306.043635 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.04151, "high": 0.04156, "low": 0.04134, "close": 0.04145, "volume": 235951.4, "close_time": 1761897599999, "quote_volume": 9773.857297, "trades": 155, "taker_buy_base": 115564.6, "taker_buy_quote": 4787.15285 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.04138, "high": 0.04157, "low": 0.04129, "close": 0.04152, "volume": 187911.9, "close_time": 1761901199999, "quote_volume": 7789.687054, "trades": 125, "taker_buy_base": 132091.9, "taker_buy_quote": 5478.283495 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.04152, "high": 0.04171, "low": 0.04137, "close": 0.04146, "volume": 194015.6, "close_time": 1761904799999, "quote_volume": 8044.088055, "trades": 144, "taker_buy_base": 67910.5, "taker_buy_quote": 2820.160337 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.04148, "high": 0.04168, "low": 0.04148, "close": 0.0415, "volume": 86486.7, "close_time": 1761908399999, "quote_volume": 3593.205207, "trades": 99, "taker_buy_base": 43402.1, "taker_buy_quote": 1802.973266 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0415, "high": 0.04197, "low": 0.04121, "close": 0.0419, "volume": 983979.5, "close_time": 1761911999999, "quote_volume": 40781.881067, "trades": 344, "taker_buy_base": 629282.2, "taker_buy_quote": 26083.78126 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.04194, "high": 0.04214, "low": 0.04166, "close": 0.04168, "volume": 375276.3, "close_time": 1761915599999, "quote_volume": 15733.338729, "trades": 204, "taker_buy_base": 188752.1, "taker_buy_quote": 7922.002791 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.04164, "high": 0.04192, "low": 0.04147, "close": 0.04176, "volume": 439694.5, "close_time": 1761919199999, "quote_volume": 18341.750129, "trades": 248, "taker_buy_base": 189928.4, "taker_buy_quote": 7934.202257 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.04174, "high": 0.04206, "low": 0.04149, "close": 0.04196, "volume": 485907.8, "close_time": 1761922799999, "quote_volume": 20285.924466, "trades": 291, "taker_buy_base": 267612.2, "taker_buy_quote": 11178.901102 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.04197, "high": 0.04229, "low": 0.04182, "close": 0.04201, "volume": 491713.6, "close_time": 1761926399999, "quote_volume": 20710.235311, "trades": 414, "taker_buy_base": 232477.4, "taker_buy_quote": 9796.634468 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.04198, "high": 0.04199, "low": 0.04118, "close": 0.04123, "volume": 409073.3, "close_time": 1761929999999, "quote_volume": 17076.782185, "trades": 272, "taker_buy_base": 173440.9, "taker_buy_quote": 7248.078942 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.04122, "high": 0.04159, "low": 0.04085, "close": 0.04134, "volume": 544842.9, "close_time": 1761933599999, "quote_volume": 22471.930516, "trades": 379, "taker_buy_base": 206181.9, "taker_buy_quote": 8504.845978 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.04135, "high": 0.04171, "low": 0.04108, "close": 0.04152, "volume": 716933.8, "close_time": 1761937199999, "quote_volume": 29640.883558, "trades": 373, "taker_buy_base": 463518.2, "taker_buy_quote": 19154.901604 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.04147, "high": 0.0423, "low": 0.04133, "close": 0.04214, "volume": 267410.4, "close_time": 1761940799999, "quote_volume": 11207.575996, "trades": 212, "taker_buy_base": 142118.2, "taker_buy_quote": 5975.872177 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.04214, "high": 0.04231, "low": 0.04174, "close": 0.04177, "volume": 618007.5, "close_time": 1761944399999, "quote_volume": 26016.740128, "trades": 284, "taker_buy_base": 210790.0, "taker_buy_quote": 8875.845217 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.04176, "high": 0.04185, "low": 0.04165, "close": 0.04176, "volume": 212404.6, "close_time": 1761947999999, "quote_volume": 8868.894073, "trades": 162, "taker_buy_base": 62994.0, "taker_buy_quote": 2630.19484 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.04176, "high": 0.04193, "low": 0.04167, "close": 0.0418, "volume": 254393.8, "close_time": 1761951599999, "quote_volume": 10645.619308, "trades": 215, "taker_buy_base": 78380.7, "taker_buy_quote": 3280.859351 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.04181, "high": 0.04196, "low": 0.0418, "close": 0.04182, "volume": 216751.3, "close_time": 1761955199999, "quote_volume": 9072.270819, "trades": 167, "taker_buy_base": 154997.8, "taker_buy_quote": 6487.676453 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.04181, "high": 0.04184, "low": 0.04157, "close": 0.04176, "volume": 305337.7, "close_time": 1761958799999, "quote_volume": 12734.463608, "trades": 172, "taker_buy_base": 122389.6, "taker_buy_quote": 5105.700869 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.04176, "high": 0.04192, "low": 0.04164, "close": 0.04164, "volume": 159410.5, "close_time": 1761962399999, "quote_volume": 6664.863048, "trades": 129, "taker_buy_base": 69781.1, "taker_buy_quote": 2916.634014 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.04161, "high": 0.04179, "low": 0.04141, "close": 0.04175, "volume": 92508.6, "close_time": 1761965999999, "quote_volume": 3842.611833, "trades": 96, "taker_buy_base": 36231.3, "taker_buy_quote": 1506.571229 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.04178, "high": 0.04192, "low": 0.04178, "close": 0.0419, "volume": 196611.0, "close_time": 1761969599999, "quote_volume": 8232.172838, "trades": 185, "taker_buy_base": 84372.0, "taker_buy_quote": 3535.217647 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.04191, "high": 0.04191, "low": 0.04156, "close": 0.04178, "volume": 554427.7, "close_time": 1761973199999, "quote_volume": 23151.532785, "trades": 337, "taker_buy_base": 290977.1, "taker_buy_quote": 12151.78628 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.04178, "high": 0.04185, "low": 0.0416, "close": 0.04167, "volume": 201729.1, "close_time": 1761976799999, "quote_volume": 8404.322059, "trades": 114, "taker_buy_base": 144240.4, "taker_buy_quote": 6005.465002 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0417, "high": 0.04181, "low": 0.04164, "close": 0.0418, "volume": 109083.8, "close_time": 1761980399999, "quote_volume": 4549.430368, "trades": 138, "taker_buy_base": 67068.6, "taker_buy_quote": 2797.492972 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.04183, "high": 0.04239, "low": 0.04179, "close": 0.04232, "volume": 3457217.4, "close_time": 1761983999999, "quote_volume": 145029.750942, "trades": 1055, "taker_buy_base": 3245482.1, "taker_buy_quote": 136106.383819 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.04234, "high": 0.04265, "low": 0.04211, "close": 0.04261, "volume": 440187.6, "close_time": 1761987599999, "quote_volume": 18650.642031, "trades": 509, "taker_buy_base": 184132.7, "taker_buy_quote": 7807.829273 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.04262, "high": 0.04281, "low": 0.04233, "close": 0.04243, "volume": 312411.5, "close_time": 1761991199999, "quote_volume": 13294.49973, "trades": 367, "taker_buy_base": 153037.3, "taker_buy_quote": 6515.964904 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.04241, "high": 0.0428, "low": 0.04241, "close": 0.04274, "volume": 787942.0, "close_time": 1761994799999, "quote_volume": 33568.569421, "trades": 415, "taker_buy_base": 165596.4, "taker_buy_quote": 7054.049039 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.04274, "high": 0.04303, "low": 0.0426, "close": 0.04284, "volume": 380525.0, "close_time": 1761998399999, "quote_volume": 16300.972373, "trades": 314, "taker_buy_base": 238006.2, "taker_buy_quote": 10202.756164 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.04288, "high": 0.04329, "low": 0.04288, "close": 0.043, "volume": 853994.4, "close_time": 1762001999999, "quote_volume": 36759.0091, "trades": 466, "taker_buy_base": 548709.6, "taker_buy_quote": 23620.438872 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.04305, "high": 0.04318, "low": 0.04236, "close": 0.04279, "volume": 1776562.4, "close_time": 1762005599999, "quote_volume": 76067.409936, "trades": 585, "taker_buy_base": 497908.1, "taker_buy_quote": 21373.249076 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0428, "high": 0.04288, "low": 0.04235, "close": 0.04269, "volume": 691536.2, "close_time": 1762009199999, "quote_volume": 29463.272812, "trades": 419, "taker_buy_base": 225615.9, "taker_buy_quote": 9606.843673 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.04264, "high": 0.04314, "low": 0.04263, "close": 0.04312, "volume": 255540.8, "close_time": 1762012799999, "quote_volume": 10958.384024, "trades": 275, "taker_buy_base": 140457.2, "taker_buy_quote": 6026.707986 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.04312, "high": 0.04348, "low": 0.04309, "close": 0.04329, "volume": 782352.1, "close_time": 1762016399999, "quote_volume": 33855.196995, "trades": 429, "taker_buy_base": 447830.8, "taker_buy_quote": 19389.268133 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.04329, "high": 0.0434, "low": 0.04316, "close": 0.04323, "volume": 346155.0, "close_time": 1762019999999, "quote_volume": 14972.694949, "trades": 273, "taker_buy_base": 37098.4, "taker_buy_quote": 1605.457665 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.04323, "high": 0.04337, "low": 0.04308, "close": 0.04329, "volume": 478341.4, "close_time": 1762023599999, "quote_volume": 20651.179829, "trades": 212, "taker_buy_base": 281345.5, "taker_buy_quote": 12149.297513 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.04332, "high": 0.04334, "low": 0.04315, "close": 0.04334, "volume": 36371.9, "close_time": 1762027199999, "quote_volume": 1573.220837, "trades": 53, "taker_buy_base": 25415.6, "taker_buy_quote": 1099.231452 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.04332, "high": 0.04367, "low": 0.04332, "close": 0.04352, "volume": 96140.0, "close_time": 1762030799999, "quote_volume": 4183.746139, "trades": 106, "taker_buy_base": 30749.4, "taker_buy_quote": 1336.740165 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.04352, "high": 0.04364, "low": 0.04312, "close": 0.04312, "volume": 209229.3, "close_time": 1762034399999, "quote_volume": 9095.224699, "trades": 150, "taker_buy_base": 73971.3, "taker_buy_quote": 3218.720434 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.04313, "high": 0.04335, "low": 0.04313, "close": 0.04331, "volume": 150118.4, "close_time": 1762037999999, "quote_volume": 6492.361178, "trades": 87, "taker_buy_base": 99184.2, "taker_buy_quote": 4288.193524 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.04332, "high": 0.04352, "low": 0.04315, "close": 0.04352, "volume": 267563.9, "close_time": 1762041599999, "quote_volume": 11571.532707, "trades": 137, "taker_buy_base": 150675.7, "taker_buy_quote": 6519.651813 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.04342, "high": 0.04352, "low": 0.04333, "close": 0.04341, "volume": 481028.3, "close_time": 1762045199999, "quote_volume": 20879.038609, "trades": 208, "taker_buy_base": 309537.5, "taker_buy_quote": 13433.551153 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0434, "high": 0.04356, "low": 0.04323, "close": 0.04329, "volume": 210141.2, "close_time": 1762048799999, "quote_volume": 9122.330303, "trades": 173, "taker_buy_base": 68039.1, "taker_buy_quote": 2954.132502 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.04325, "high": 0.04358, "low": 0.04322, "close": 0.0434, "volume": 136789.0, "close_time": 1762052399999, "quote_volume": 5937.829953, "trades": 126, "taker_buy_base": 102170.0, "taker_buy_quote": 4437.494467 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.04338, "high": 0.04344, "low": 0.04323, "close": 0.04331, "volume": 161373.0, "close_time": 1762055999999, "quote_volume": 6991.409822, "trades": 107, "taker_buy_base": 59834.3, "taker_buy_quote": 2590.011701 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.04331, "high": 0.04399, "low": 0.04318, "close": 0.04392, "volume": 240963.6, "close_time": 1762059599999, "quote_volume": 10506.795581, "trades": 167, "taker_buy_base": 179196.9, "taker_buy_quote": 7811.134295 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.04394, "high": 0.04446, "low": 0.04384, "close": 0.04442, "volume": 573390.8, "close_time": 1762063199999, "quote_volume": 25308.535629, "trades": 363, "taker_buy_base": 301880.4, "taker_buy_quote": 13330.031621 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.04442, "high": 0.04461, "low": 0.04426, "close": 0.04445, "volume": 521615.3, "close_time": 1762066799999, "quote_volume": 23186.74364, "trades": 271, "taker_buy_base": 337276.4, "taker_buy_quote": 14996.60006 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.04445, "high": 0.04473, "low": 0.0444, "close": 0.04461, "volume": 188987.6, "close_time": 1762070399999, "quote_volume": 8419.391405, "trades": 156, "taker_buy_base": 113857.1, "taker_buy_quote": 5072.101449 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.04467, "high": 0.0447, "low": 0.04409, "close": 0.0442, "volume": 503512.5, "close_time": 1762073999999, "quote_volume": 22363.107589, "trades": 275, "taker_buy_base": 183272.3, "taker_buy_quote": 8149.134208 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.04424, "high": 0.04491, "low": 0.0442, "close": 0.04427, "volume": 1857935.2, "close_time": 1762077599999, "quote_volume": 82696.953354, "trades": 719, "taker_buy_base": 919737.7, "taker_buy_quote": 40983.412707 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.04427, "high": 0.04456, "low": 0.04386, "close": 0.04414, "volume": 1092723.9, "close_time": 1762081199999, "quote_volume": 48307.706012, "trades": 393, "taker_buy_base": 463241.9, "taker_buy_quote": 20479.873049 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.04417, "high": 0.04482, "low": 0.04414, "close": 0.04482, "volume": 420561.2, "close_time": 1762084799999, "quote_volume": 18680.310183, "trades": 201, "taker_buy_base": 284679.7, "taker_buy_quote": 12640.525788 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.04483, "high": 0.04483, "low": 0.0444, "close": 0.04449, "volume": 329808.5, "close_time": 1762088399999, "quote_volume": 14707.345708, "trades": 174, "taker_buy_base": 96429.7, "taker_buy_quote": 4303.130849 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.04445, "high": 0.0445, "low": 0.04398, "close": 0.04421, "volume": 280785.2, "close_time": 1762091999999, "quote_volume": 12409.488321, "trades": 205, "taker_buy_base": 124066.4, "taker_buy_quote": 5483.777872 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.04418, "high": 0.04431, "low": 0.04324, "close": 0.04336, "volume": 931239.9, "close_time": 1762095599999, "quote_volume": 40782.08295, "trades": 503, "taker_buy_base": 253531.0, "taker_buy_quote": 11079.082408 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.04333, "high": 0.04371, "low": 0.0431, "close": 0.04325, "volume": 396162.7, "close_time": 1762099199999, "quote_volume": 17167.914985, "trades": 306, "taker_buy_base": 168870.5, "taker_buy_quote": 7320.636071 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.04324, "high": 0.04358, "low": 0.04286, "close": 0.04358, "volume": 299098.8, "close_time": 1762102799999, "quote_volume": 12925.604002, "trades": 199, "taker_buy_base": 118483.4, "taker_buy_quote": 5124.786745 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.04357, "high": 0.04422, "low": 0.04339, "close": 0.04403, "volume": 2868258.2, "close_time": 1762106399999, "quote_volume": 125493.560851, "trades": 1274, "taker_buy_base": 1947703.3, "taker_buy_quote": 85179.038637 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.04403, "high": 0.04405, "low": 0.04353, "close": 0.04353, "volume": 661779.0, "close_time": 1762109999999, "quote_volume": 28970.921905, "trades": 283, "taker_buy_base": 313933.0, "taker_buy_quote": 13735.589623 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.04352, "high": 0.04359, "low": 0.04317, "close": 0.04353, "volume": 220245.2, "close_time": 1762113599999, "quote_volume": 9559.235087, "trades": 187, "taker_buy_base": 127150.3, "taker_buy_quote": 5519.087472 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.04352, "high": 0.04405, "low": 0.04347, "close": 0.04366, "volume": 2039368.9, "close_time": 1762117199999, "quote_volume": 89102.321385, "trades": 754, "taker_buy_base": 1032530.2, "taker_buy_quote": 45146.70702 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.04371, "high": 0.04424, "low": 0.04371, "close": 0.04418, "volume": 333426.8, "close_time": 1762120799999, "quote_volume": 14666.315728, "trades": 187, "taker_buy_base": 169968.0, "taker_buy_quote": 7472.577156 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.04418, "high": 0.04568, "low": 0.04417, "close": 0.04512, "volume": 4185217.3, "close_time": 1762124399999, "quote_volume": 189109.256075, "trades": 1861, "taker_buy_base": 2323632.8, "taker_buy_quote": 105065.317843 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.04514, "high": 0.04717, "low": 0.04506, "close": 0.04672, "volume": 5094571.5, "close_time": 1762127999999, "quote_volume": 235001.907499, "trades": 1752, "taker_buy_base": 3051889.4, "taker_buy_quote": 140940.806686 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.04677, "high": 0.04727, "low": 0.04584, "close": 0.04609, "volume": 3750694.5, "close_time": 1762131599999, "quote_volume": 174682.836126, "trades": 1302, "taker_buy_base": 1617313.1, "taker_buy_quote": 75345.556738 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.04605, "high": 0.04645, "low": 0.04499, "close": 0.04511, "volume": 3427792.1, "close_time": 1762135199999, "quote_volume": 157534.328612, "trades": 1221, "taker_buy_base": 1300432.1, "taker_buy_quote": 59670.95766 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.04506, "high": 0.04509, "low": 0.04406, "close": 0.04438, "volume": 1501058.5, "close_time": 1762138799999, "quote_volume": 66756.986099, "trades": 921, "taker_buy_base": 741253.7, "taker_buy_quote": 32980.098759 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.04434, "high": 0.04438, "low": 0.04198, "close": 0.04211, "volume": 1941134.9, "close_time": 1762142399999, "quote_volume": 83261.19357, "trades": 1262, "taker_buy_base": 800099.5, "taker_buy_quote": 34373.608248 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.04203, "high": 0.04203, "low": 0.04128, "close": 0.04174, "volume": 1390492.5, "close_time": 1762145999999, "quote_volume": 57864.919327, "trades": 732, "taker_buy_base": 545062.8, "taker_buy_quote": 22706.629081 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.04175, "high": 0.04214, "low": 0.04117, "close": 0.04119, "volume": 560005.6, "close_time": 1762149599999, "quote_volume": 23306.015997, "trades": 338, "taker_buy_base": 258788.3, "taker_buy_quote": 10814.215801 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.04117, "high": 0.04136, "low": 0.04026, "close": 0.04084, "volume": 3772900.1, "close_time": 1762153199999, "quote_volume": 153936.668176, "trades": 1285, "taker_buy_base": 1338299.6, "taker_buy_quote": 54595.045204 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.04084, "high": 0.04125, "low": 0.04058, "close": 0.04074, "volume": 1225253.5, "close_time": 1762156799999, "quote_volume": 50061.728979, "trades": 589, "taker_buy_base": 545710.0, "taker_buy_quote": 22320.248054 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.04069, "high": 0.0409, "low": 0.04032, "close": 0.04075, "volume": 1238136.0, "close_time": 1762160399999, "quote_volume": 50272.503307, "trades": 548, "taker_buy_base": 463229.1, "taker_buy_quote": 18814.321989 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.04065, "high": 0.0412, "low": 0.04029, "close": 0.04035, "volume": 705122.8, "close_time": 1762163999999, "quote_volume": 28741.773558, "trades": 416, "taker_buy_base": 386406.2, "taker_buy_quote": 15758.647526 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.04041, "high": 0.04077, "low": 0.0399, "close": 0.04016, "volume": 1365424.1, "close_time": 1762167599999, "quote_volume": 55008.093211, "trades": 751, "taker_buy_base": 660170.2, "taker_buy_quote": 26634.216247 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.04017, "high": 0.04071, "low": 0.04017, "close": 0.04034, "volume": 838567.4, "close_time": 1762171199999, "quote_volume": 33897.88716, "trades": 607, "taker_buy_base": 270948.5, "taker_buy_quote": 10953.290057 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.04034, "high": 0.04076, "low": 0.04025, "close": 0.04047, "volume": 856861.7, "close_time": 1762174799999, "quote_volume": 34745.705891, "trades": 606, "taker_buy_base": 396349.0, "taker_buy_quote": 16065.535448 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.04045, "high": 0.04075, "low": 0.0401, "close": 0.04038, "volume": 854946.6, "close_time": 1762178399999, "quote_volume": 34529.762024, "trades": 598, "taker_buy_base": 392027.2, "taker_buy_quote": 15824.560878 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.04044, "high": 0.04098, "low": 0.04003, "close": 0.0404, "volume": 1055867.9, "close_time": 1762181999999, "quote_volume": 42675.209337, "trades": 741, "taker_buy_base": 332905.1, "taker_buy_quote": 13471.182527 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.04045, "high": 0.04049, "low": 0.036, "close": 0.03771, "volume": 10379019.7, "close_time": 1762185599999, "quote_volume": 392241.188279, "trades": 3780, "taker_buy_base": 5618825.3, "taker_buy_quote": 212158.961994 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.03774, "high": 0.03897, "low": 0.03746, "close": 0.03875, "volume": 2193750.1, "close_time": 1762189199999, "quote_volume": 83677.147439, "trades": 992, "taker_buy_base": 1402642.4, "taker_buy_quote": 53601.649848 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.03872, "high": 0.03943, "low": 0.03855, "close": 0.03895, "volume": 2804483.7, "close_time": 1762192799999, "quote_volume": 108955.819252, "trades": 1328, "taker_buy_base": 942547.6, "taker_buy_quote": 36626.797087 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.03895, "high": 0.03896, "low": 0.0382, "close": 0.03828, "volume": 1855455.4, "close_time": 1762196399999, "quote_volume": 71503.228118, "trades": 766, "taker_buy_base": 564345.7, "taker_buy_quote": 21754.141144 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.03823, "high": 0.03846, "low": 0.03793, "close": 0.03796, "volume": 851433.4, "close_time": 1762199999999, "quote_volume": 32497.018063, "trades": 449, "taker_buy_base": 540791.8, "taker_buy_quote": 20643.423505 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.03804, "high": 0.03807, "low": 0.03741, "close": 0.03758, "volume": 713268.2, "close_time": 1762203599999, "quote_volume": 26920.491837, "trades": 373, "taker_buy_base": 366426.1, "taker_buy_quote": 13842.646783 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.03765, "high": 0.03826, "low": 0.03732, "close": 0.0382, "volume": 936588.7, "close_time": 1762207199999, "quote_volume": 35463.543663, "trades": 456, "taker_buy_base": 616448.7, "taker_buy_quote": 23364.76687 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.03825, "high": 0.03836, "low": 0.03784, "close": 0.03807, "volume": 1033710.1, "close_time": 1762210799999, "quote_volume": 39396.995657, "trades": 484, "taker_buy_base": 647009.1, "taker_buy_quote": 24668.420941 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0381, "high": 0.0386, "low": 0.03776, "close": 0.03857, "volume": 458487.4, "close_time": 1762214399999, "quote_volume": 17508.626573, "trades": 237, "taker_buy_base": 259312.6, "taker_buy_quote": 9915.392271 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.03858, "high": 0.03929, "low": 0.0382, "close": 0.03909, "volume": 574946.3, "close_time": 1762217999999, "quote_volume": 22316.247846, "trades": 361, "taker_buy_base": 251651.2, "taker_buy_quote": 9751.955062 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.03909, "high": 0.03934, "low": 0.03887, "close": 0.03922, "volume": 538707.4, "close_time": 1762221599999, "quote_volume": 21093.630565, "trades": 259, "taker_buy_base": 307456.9, "taker_buy_quote": 12039.740586 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.03908, "high": 0.03939, "low": 0.03907, "close": 0.03917, "volume": 262115.1, "close_time": 1762225199999, "quote_volume": 10279.189527, "trades": 180, "taker_buy_base": 76899.4, "taker_buy_quote": 3016.62329 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.03919, "high": 0.04008, "low": 0.03905, "close": 0.04006, "volume": 803247.6, "close_time": 1762228799999, "quote_volume": 31916.357174, "trades": 350, "taker_buy_base": 576195.9, "taker_buy_quote": 22901.399251 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.04008, "high": 0.04041, "low": 0.03991, "close": 0.04004, "volume": 711124.4, "close_time": 1762232399999, "quote_volume": 28589.702661, "trades": 421, "taker_buy_base": 234100.2, "taker_buy_quote": 9419.228189 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.04003, "high": 0.04015, "low": 0.03817, "close": 0.03833, "volume": 1683959.0, "close_time": 1762235999999, "quote_volume": 65578.681689, "trades": 859, "taker_buy_base": 794806.8, "taker_buy_quote": 30895.911591 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.03825, "high": 0.0397, "low": 0.03825, "close": 0.03881, "volume": 1626666.3, "close_time": 1762239599999, "quote_volume": 63355.903909, "trades": 743, "taker_buy_base": 839690.1, "taker_buy_quote": 32739.835714 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.03879, "high": 0.03884, "low": 0.0379, "close": 0.03818, "volume": 1080167.7, "close_time": 1762243199999, "quote_volume": 41459.632155, "trades": 514, "taker_buy_base": 560716.4, "taker_buy_quote": 21534.577194 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0382, "high": 0.03927, "low": 0.03795, "close": 0.03852, "volume": 1662680.3, "close_time": 1762246799999, "quote_volume": 64199.423949, "trades": 705, "taker_buy_base": 831162.5, "taker_buy_quote": 32058.375789 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.03852, "high": 0.03887, "low": 0.03833, "close": 0.03883, "volume": 1042050.2, "close_time": 1762250399999, "quote_volume": 40161.656616, "trades": 508, "taker_buy_base": 547894.7, "taker_buy_quote": 21128.146331 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.03885, "high": 0.03905, "low": 0.03876, "close": 0.03902, "volume": 749117.8, "close_time": 1762253999999, "quote_volume": 29131.996122, "trades": 385, "taker_buy_base": 404862.3, "taker_buy_quote": 15748.770038 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.039, "high": 0.03951, "low": 0.03885, "close": 0.03902, "volume": 733501.3, "close_time": 1762257599999, "quote_volume": 28722.453632, "trades": 387, "taker_buy_base": 322828.5, "taker_buy_quote": 12654.125434 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.03894, "high": 0.03897, "low": 0.03835, "close": 0.03849, "volume": 394206.6, "close_time": 1762261199999, "quote_volume": 15214.094203, "trades": 275, "taker_buy_base": 136646.7, "taker_buy_quote": 5272.734084 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0385, "high": 0.03857, "low": 0.038, "close": 0.03837, "volume": 571054.0, "close_time": 1762264799999, "quote_volume": 21869.163984, "trades": 308, "taker_buy_base": 238575.9, "taker_buy_quote": 9146.382758 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.03837, "high": 0.03984, "low": 0.03792, "close": 0.03966, "volume": 1547594.1, "close_time": 1762268399999, "quote_volume": 60281.65903, "trades": 926, "taker_buy_base": 729102.5, "taker_buy_quote": 28524.725961 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.03974, "high": 0.03986, "low": 0.03883, "close": 0.03894, "volume": 952305.6, "close_time": 1762271999999, "quote_volume": 37551.48564, "trades": 573, "taker_buy_base": 419691.2, "taker_buy_quote": 16542.264755 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.03902, "high": 0.03928, "low": 0.03811, "close": 0.0382, "volume": 665972.7, "close_time": 1762275599999, "quote_volume": 25725.389674, "trades": 446, "taker_buy_base": 344212.3, "taker_buy_quote": 13321.244829 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.03814, "high": 0.03846, "low": 0.0368, "close": 0.03792, "volume": 2507241.4, "close_time": 1762279199999, "quote_volume": 94402.233586, "trades": 1189, "taker_buy_base": 1223954.1, "taker_buy_quote": 46163.54575 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.03792, "high": 0.03801, "low": 0.03621, "close": 0.03763, "volume": 3156466.9, "close_time": 1762282799999, "quote_volume": 117019.465623, "trades": 1353, "taker_buy_base": 1600652.2, "taker_buy_quote": 59206.762857 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0377, "high": 0.03831, "low": 0.0374, "close": 0.03764, "volume": 3721065.1, "close_time": 1762286399999, "quote_volume": 141012.405087, "trades": 1114, "taker_buy_base": 2685614.5, "taker_buy_quote": 101782.08969 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.03763, "high": 0.0381, "low": 0.0178, "close": 0.0374, "volume": 6401141.8, "close_time": 1762289999999, "quote_volume": 223553.932191, "trades": 2395, "taker_buy_base": 2248375.8, "taker_buy_quote": 82198.285486 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.03744, "high": 0.03766, "low": 0.03572, "close": 0.03733, "volume": 3211883.2, "close_time": 1762293599999, "quote_volume": 117214.24981, "trades": 1535, "taker_buy_base": 1607730.1, "taker_buy_quote": 58692.880557 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.03743, "high": 0.03856, "low": 0.0372, "close": 0.03811, "volume": 1518869.7, "close_time": 1762297199999, "quote_volume": 57737.235947, "trades": 910, "taker_buy_base": 776168.7, "taker_buy_quote": 29533.480398 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0381, "high": 0.03833, "low": 0.03792, "close": 0.03815, "volume": 813991.0, "close_time": 1762300799999, "quote_volume": 31025.939266, "trades": 1102, "taker_buy_base": 467140.7, "taker_buy_quote": 17808.248898 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.03814, "high": 0.03826, "low": 0.03748, "close": 0.03762, "volume": 691174.4, "close_time": 1762304399999, "quote_volume": 26173.374643, "trades": 1037, "taker_buy_base": 391059.5, "taker_buy_quote": 14801.930785 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.03763, "high": 0.03765, "low": 0.03587, "close": 0.03727, "volume": 3126916.6, "close_time": 1762307999999, "quote_volume": 113850.290749, "trades": 2680, "taker_buy_base": 1041392.8, "taker_buy_quote": 38062.118437 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.03728, "high": 0.03836, "low": 0.03728, "close": 0.03831, "volume": 1873697.1, "close_time": 1762311599999, "quote_volume": 71017.565359, "trades": 2318, "taker_buy_base": 1001637.1, "taker_buy_quote": 37978.904429 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.03832, "high": 0.0385, "low": 0.038, "close": 0.03812, "volume": 691030.6, "close_time": 1762315199999, "quote_volume": 26411.266028, "trades": 974, "taker_buy_base": 230267.8, "taker_buy_quote": 8800.075543 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.03813, "high": 0.03822, "low": 0.03782, "close": 0.038, "volume": 416175.6, "close_time": 1762318799999, "quote_volume": 15827.306452, "trades": 619, "taker_buy_base": 238836.5, "taker_buy_quote": 9085.692099 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.03801, "high": 0.03833, "low": 0.03795, "close": 0.03803, "volume": 352174.6, "close_time": 1762322399999, "quote_volume": 13418.561421, "trades": 517, "taker_buy_base": 215635.9, "taker_buy_quote": 8218.319418 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.03801, "high": 0.03826, "low": 0.03784, "close": 0.03826, "volume": 395174.5, "close_time": 1762325999999, "quote_volume": 15003.414132, "trades": 523, "taker_buy_base": 198707.3, "taker_buy_quote": 7546.489878 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.03827, "high": 0.03827, "low": 0.03792, "close": 0.03814, "volume": 358736.7, "close_time": 1762329599999, "quote_volume": 13671.836583, "trades": 581, "taker_buy_base": 177163.2, "taker_buy_quote": 6753.054309 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.03813, "high": 0.03813, "low": 0.03738, "close": 0.03774, "volume": 780337.0, "close_time": 1762333199999, "quote_volume": 29407.979663, "trades": 1100, "taker_buy_base": 341814.5, "taker_buy_quote": 12888.271223 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.03772, "high": 0.03816, "low": 0.03767, "close": 0.03801, "volume": 732478.0, "close_time": 1762336799999, "quote_volume": 27814.610451, "trades": 1164, "taker_buy_base": 491018.9, "taker_buy_quote": 18643.663 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.038, "high": 0.03802, "low": 0.03739, "close": 0.03742, "volume": 640172.4, "close_time": 1762340399999, "quote_volume": 24185.405392, "trades": 869, "taker_buy_base": 389237.3, "taker_buy_quote": 14709.251449 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.03743, "high": 0.03825, "low": 0.03741, "close": 0.0382, "volume": 698418.0, "close_time": 1762343999999, "quote_volume": 26563.709734, "trades": 783, "taker_buy_base": 417145.8, "taker_buy_quote": 15870.734243 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.03819, "high": 0.03849, "low": 0.038, "close": 0.03815, "volume": 569202.3, "close_time": 1762347599999, "quote_volume": 21768.900197, "trades": 813, "taker_buy_base": 198418.3, "taker_buy_quote": 7594.801383 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.03813, "high": 0.03855, "low": 0.03789, "close": 0.03838, "volume": 498273.5, "close_time": 1762351199999, "quote_volume": 19004.926419, "trades": 723, "taker_buy_base": 216104.6, "taker_buy_quote": 8251.98272 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.03839, "high": 0.0386, "low": 0.03784, "close": 0.03835, "volume": 853352.1, "close_time": 1762354799999, "quote_volume": 32589.48674, "trades": 1105, "taker_buy_base": 392623.1, "taker_buy_quote": 14989.391831 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.03836, "high": 0.03868, "low": 0.03818, "close": 0.03866, "volume": 895802.1, "close_time": 1762358399999, "quote_volume": 34417.868325, "trades": 1072, "taker_buy_base": 363083.1, "taker_buy_quote": 13952.550928 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.03865, "high": 0.03903, "low": 0.03819, "close": 0.03899, "volume": 750440.4, "close_time": 1762361999999, "quote_volume": 28984.256547, "trades": 832, "taker_buy_base": 446799.3, "taker_buy_quote": 17273.461386 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.03898, "high": 0.03908, "low": 0.03874, "close": 0.03896, "volume": 364135.1, "close_time": 1762365599999, "quote_volume": 14168.501599, "trades": 470, "taker_buy_base": 194651.1, "taker_buy_quote": 7571.127935 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.03895, "high": 0.03929, "low": 0.03892, "close": 0.03918, "volume": 298927.3, "close_time": 1762369199999, "quote_volume": 11677.904301, "trades": 459, "taker_buy_base": 185659.7, "taker_buy_quote": 7252.754859 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.03917, "high": 0.03934, "low": 0.03894, "close": 0.0391, "volume": 1379008.6, "close_time": 1762372799999, "quote_volume": 54042.615452, "trades": 550, "taker_buy_base": 841342.2, "taker_buy_quote": 32993.256319 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0391, "high": 0.03935, "low": 0.03892, "close": 0.03902, "volume": 422087.5, "close_time": 1762376399999, "quote_volume": 16507.722807, "trades": 411, "taker_buy_base": 151663.4, "taker_buy_quote": 5936.902379 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.03903, "high": 0.03951, "low": 0.03881, "close": 0.03934, "volume": 702371.5, "close_time": 1762379999999, "quote_volume": 27494.669089, "trades": 763, "taker_buy_base": 293324.6, "taker_buy_quote": 11483.839521 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.03934, "high": 0.03974, "low": 0.03929, "close": 0.03974, "volume": 599671.6, "close_time": 1762383599999, "quote_volume": 23666.119014, "trades": 260, "taker_buy_base": 229256.0, "taker_buy_quote": 9047.9045 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.03973, "high": 0.03985, "low": 0.03938, "close": 0.03938, "volume": 376408.2, "close_time": 1762387199999, "quote_volume": 14927.263456, "trades": 450, "taker_buy_base": 115329.1, "taker_buy_quote": 4573.971777 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0394, "high": 0.03944, "low": 0.039, "close": 0.03916, "volume": 360873.3, "close_time": 1762390799999, "quote_volume": 14160.621147, "trades": 448, "taker_buy_base": 169500.8, "taker_buy_quote": 6651.652288 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.03915, "high": 0.03915, "low": 0.03856, "close": 0.03895, "volume": 528623.3, "close_time": 1762394399999, "quote_volume": 20519.850906, "trades": 640, "taker_buy_base": 315801.1, "taker_buy_quote": 12251.582304 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.03896, "high": 0.03918, "low": 0.03859, "close": 0.0389, "volume": 867442.6, "close_time": 1762397999999, "quote_volume": 33758.963527, "trades": 780, "taker_buy_base": 413304.3, "taker_buy_quote": 16067.709528 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.03891, "high": 0.03909, "low": 0.03886, "close": 0.03889, "volume": 521568.1, "close_time": 1762401599999, "quote_volume": 20318.022567, "trades": 470, "taker_buy_base": 265792.3, "taker_buy_quote": 10358.046647 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.03888, "high": 0.03907, "low": 0.03877, "close": 0.03895, "volume": 345402.8, "close_time": 1762405199999, "quote_volume": 13429.469431, "trades": 478, "taker_buy_base": 154384.8, "taker_buy_quote": 6006.211527 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.03894, "high": 0.03894, "low": 0.03803, "close": 0.03809, "volume": 936739.0, "close_time": 1762408799999, "quote_volume": 35909.96148, "trades": 660, "taker_buy_base": 326810.2, "taker_buy_quote": 12528.534949 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.03807, "high": 0.0383, "low": 0.038, "close": 0.0381, "volume": 992911.3, "close_time": 1762412399999, "quote_volume": 37917.199418, "trades": 763, "taker_buy_base": 505326.1, "taker_buy_quote": 19295.579213 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.03808, "high": 0.03831, "low": 0.03783, "close": 0.0381, "volume": 1118963.9, "close_time": 1762415999999, "quote_volume": 42641.086451, "trades": 614, "taker_buy_base": 431621.7, "taker_buy_quote": 16472.95427 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.038, "high": 0.03824, "low": 0.03787, "close": 0.03811, "volume": 424765.0, "close_time": 1762419599999, "quote_volume": 16169.749184, "trades": 259, "taker_buy_base": 215818.6, "taker_buy_quote": 8222.231967 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.03809, "high": 0.03827, "low": 0.03792, "close": 0.03802, "volume": 399173.7, "close_time": 1762423199999, "quote_volume": 15219.151406, "trades": 483, "taker_buy_base": 224599.6, "taker_buy_quote": 8565.446706 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.03802, "high": 0.03841, "low": 0.03773, "close": 0.0382, "volume": 748748.3, "close_time": 1762426799999, "quote_volume": 28518.899372, "trades": 656, "taker_buy_base": 379428.2, "taker_buy_quote": 14454.140593 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.03819, "high": 0.03836, "low": 0.03788, "close": 0.03817, "volume": 418096.1, "close_time": 1762430399999, "quote_volume": 15937.566748, "trades": 533, "taker_buy_base": 178584.2, "taker_buy_quote": 6812.497864 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0382, "high": 0.03824, "low": 0.03776, "close": 0.03788, "volume": 694700.8, "close_time": 1762433999999, "quote_volume": 26378.142077, "trades": 708, "taker_buy_base": 401217.0, "taker_buy_quote": 15241.670522 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.03789, "high": 0.039, "low": 0.03788, "close": 0.03878, "volume": 1113831.8, "close_time": 1762437599999, "quote_volume": 42819.714906, "trades": 984, "taker_buy_base": 671227.7, "taker_buy_quote": 25754.747955 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.03878, "high": 0.03891, "low": 0.03799, "close": 0.03821, "volume": 911706.6, "close_time": 1762441199999, "quote_volume": 35000.781317, "trades": 1359, "taker_buy_base": 389098.3, "taker_buy_quote": 14929.416954 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.03819, "high": 0.03873, "low": 0.03739, "close": 0.03764, "volume": 1570855.0, "close_time": 1762444799999, "quote_volume": 59669.658206, "trades": 2142, "taker_buy_base": 830383.7, "taker_buy_quote": 31534.683185 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.03763, "high": 0.03789, "low": 0.03702, "close": 0.03756, "volume": 623536.9, "close_time": 1762448399999, "quote_volume": 23381.406206, "trades": 1280, "taker_buy_base": 278959.2, "taker_buy_quote": 10463.580524 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.03756, "high": 0.03832, "low": 0.03754, "close": 0.0383, "volume": 930215.9, "close_time": 1762451999999, "quote_volume": 35292.61674, "trades": 1334, "taker_buy_base": 558872.2, "taker_buy_quote": 21210.961298 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.03828, "high": 0.0391, "low": 0.03777, "close": 0.03883, "volume": 1450165.7, "close_time": 1762455599999, "quote_volume": 55878.962566, "trades": 1353, "taker_buy_base": 642356.6, "taker_buy_quote": 24723.082244 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.03883, "high": 0.04001, "low": 0.03873, "close": 0.03991, "volume": 3243359.2, "close_time": 1762459199999, "quote_volume": 128252.910197, "trades": 2779, "taker_buy_base": 1424661.9, "taker_buy_quote": 56312.970233 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.03993, "high": 0.04048, "low": 0.03914, "close": 0.03938, "volume": 3995077.7, "close_time": 1762462799999, "quote_volume": 159696.584952, "trades": 3147, "taker_buy_base": 1714842.1, "taker_buy_quote": 68544.992784 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.03937, "high": 0.03987, "low": 0.03907, "close": 0.03963, "volume": 754732.0, "close_time": 1762466399999, "quote_volume": 29822.632449, "trades": 1132, "taker_buy_base": 366002.0, "taker_buy_quote": 14457.743637 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.03964, "high": 0.03997, "low": 0.03932, "close": 0.03992, "volume": 677549.1, "close_time": 1762469999999, "quote_volume": 26812.57105, "trades": 435, "taker_buy_base": 265980.9, "taker_buy_quote": 10531.3314 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.03992, "high": 0.04019, "low": 0.03941, "close": 0.04013, "volume": 588441.6, "close_time": 1762473599999, "quote_volume": 23418.573956, "trades": 242, "taker_buy_base": 201735.4, "taker_buy_quote": 8031.313692 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.04009, "high": 0.0411, "low": 0.04, "close": 0.04057, "volume": 3184113.0, "close_time": 1762477199999, "quote_volume": 128784.388968, "trades": 1112, "taker_buy_base": 1357992.0, "taker_buy_quote": 54915.624475 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.04054, "high": 0.04144, "low": 0.04007, "close": 0.04087, "volume": 2792038.7, "close_time": 1762480799999, "quote_volume": 114018.0185, "trades": 1071, "taker_buy_base": 1566110.5, "taker_buy_quote": 63921.187231 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.04084, "high": 0.04106, "low": 0.04048, "close": 0.04092, "volume": 1410650.6, "close_time": 1762484399999, "quote_volume": 57476.040039, "trades": 492, "taker_buy_base": 419271.9, "taker_buy_quote": 17094.777794 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.04103, "high": 0.04149, "low": 0.04098, "close": 0.04132, "volume": 876401.8, "close_time": 1762487999999, "quote_volume": 36158.401008, "trades": 363, "taker_buy_base": 466319.5, "taker_buy_quote": 19248.442197 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.04133, "high": 0.04179, "low": 0.04042, "close": 0.04073, "volume": 1718096.5, "close_time": 1762491599999, "quote_volume": 70708.692956, "trades": 695, "taker_buy_base": 760946.5, "taker_buy_quote": 31318.330793 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.04078, "high": 0.04148, "low": 0.04072, "close": 0.04143, "volume": 816313.8, "close_time": 1762495199999, "quote_volume": 33603.266643, "trades": 330, "taker_buy_base": 406411.8, "taker_buy_quote": 16716.770512 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.04139, "high": 0.04228, "low": 0.04136, "close": 0.04142, "volume": 2904787.1, "close_time": 1762498799999, "quote_volume": 121531.030186, "trades": 1078, "taker_buy_base": 1323250.4, "taker_buy_quote": 55337.988026 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.04142, "high": 0.0425, "low": 0.04142, "close": 0.04245, "volume": 1764733.0, "close_time": 1762502399999, "quote_volume": 73816.545972, "trades": 521, "taker_buy_base": 933884.4, "taker_buy_quote": 39073.38387 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.04246, "high": 0.04248, "low": 0.0415, "close": 0.04161, "volume": 1270576.0, "close_time": 1762505999999, "quote_volume": 53422.779943, "trades": 462, "taker_buy_base": 838287.5, "taker_buy_quote": 35272.686089 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.04162, "high": 0.04202, "low": 0.04069, "close": 0.04157, "volume": 1146286.0, "close_time": 1762509599999, "quote_volume": 47321.077523, "trades": 506, "taker_buy_base": 476999.7, "taker_buy_quote": 19729.284705 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.04155, "high": 0.04176, "low": 0.0409, "close": 0.04124, "volume": 878943.7, "close_time": 1762513199999, "quote_volume": 36249.283397, "trades": 369, "taker_buy_base": 492718.5, "taker_buy_quote": 20317.722459 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.04118, "high": 0.04118, "low": 0.03996, "close": 0.04045, "volume": 1011168.7, "close_time": 1762516799999, "quote_volume": 40882.069626, "trades": 471, "taker_buy_base": 374082.0, "taker_buy_quote": 15107.092102 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0405, "high": 0.0405, "low": 0.03934, "close": 0.03961, "volume": 612649.9, "close_time": 1762520399999, "quote_volume": 24520.235193, "trades": 308, "taker_buy_base": 322445.6, "taker_buy_quote": 12941.633946 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.03963, "high": 0.04061, "low": 0.03943, "close": 0.04043, "volume": 501053.7, "close_time": 1762523999999, "quote_volume": 20057.053097, "trades": 300, "taker_buy_base": 318159.3, "taker_buy_quote": 12737.783268 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.04042, "high": 0.04177, "low": 0.03974, "close": 0.04159, "volume": 1575912.4, "close_time": 1762527599999, "quote_volume": 64008.534275, "trades": 601, "taker_buy_base": 632821.8, "taker_buy_quote": 25781.754046 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.04164, "high": 0.04232, "low": 0.04113, "close": 0.04213, "volume": 1437247.9, "close_time": 1762531199999, "quote_volume": 60026.111228, "trades": 485, "taker_buy_base": 956212.6, "taker_buy_quote": 39933.779347 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.04219, "high": 0.04439, "low": 0.0419, "close": 0.04433, "volume": 2417060.7, "close_time": 1762534799999, "quote_volume": 105363.352773, "trades": 1104, "taker_buy_base": 1586589.3, "taker_buy_quote": 69328.334622 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.04431, "high": 0.04591, "low": 0.04388, "close": 0.04589, "volume": 5221453.1, "close_time": 1762538399999, "quote_volume": 234262.640438, "trades": 1699, "taker_buy_base": 2952844.8, "taker_buy_quote": 132453.939354 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.04588, "high": 0.04749, "low": 0.0457, "close": 0.04654, "volume": 3471308.7, "close_time": 1762541999999, "quote_volume": 162205.237964, "trades": 1326, "taker_buy_base": 2068763.0, "taker_buy_quote": 96588.991187 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.04647, "high": 0.04688, "low": 0.0462, "close": 0.04669, "volume": 1525074.3, "close_time": 1762545599999, "quote_volume": 70907.465019, "trades": 661, "taker_buy_base": 525665.5, "taker_buy_quote": 24457.294154 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.04667, "high": 0.0471, "low": 0.04639, "close": 0.04705, "volume": 604607.7, "close_time": 1762549199999, "quote_volume": 28293.685636, "trades": 290, "taker_buy_base": 399868.8, "taker_buy_quote": 18724.28532 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.04705, "high": 0.04871, "low": 0.04693, "close": 0.04869, "volume": 1730902.8, "close_time": 1762552799999, "quote_volume": 82805.902805, "trades": 738, "taker_buy_base": 992735.7, "taker_buy_quote": 47555.843079 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.04868, "high": 0.04918, "low": 0.04779, "close": 0.04795, "volume": 5416231.2, "close_time": 1762556399999, "quote_volume": 262506.261497, "trades": 1521, "taker_buy_base": 2182304.7, "taker_buy_quote": 105895.531067 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.04795, "high": 0.04807, "low": 0.04679, "close": 0.04706, "volume": 1282141.4, "close_time": 1762559999999, "quote_volume": 60539.701001, "trades": 472, "taker_buy_base": 522733.9, "taker_buy_quote": 24710.111461 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.04709, "high": 0.04848, "low": 0.0464, "close": 0.0464, "volume": 2056073.1, "close_time": 1762563599999, "quote_volume": 97653.159428, "trades": 831, "taker_buy_base": 725625.2, "taker_buy_quote": 34495.1504 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.04635, "high": 0.04803, "low": 0.04632, "close": 0.04799, "volume": 756474.3, "close_time": 1762567199999, "quote_volume": 35840.285179, "trades": 405, "taker_buy_base": 331612.2, "taker_buy_quote": 15713.018501 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.04807, "high": 0.04867, "low": 0.04781, "close": 0.04781, "volume": 1129634.3, "close_time": 1762570799999, "quote_volume": 54489.619582, "trades": 486, "taker_buy_base": 505012.4, "taker_buy_quote": 24378.510902 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.04785, "high": 0.04826, "low": 0.04658, "close": 0.04659, "volume": 1080381.3, "close_time": 1762574399999, "quote_volume": 51512.838762, "trades": 692, "taker_buy_base": 562322.6, "taker_buy_quote": 26780.947573 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0466, "high": 0.0479, "low": 0.04651, "close": 0.04709, "volume": 2071604.4, "close_time": 1762577999999, "quote_volume": 97682.368233, "trades": 1166, "taker_buy_base": 1036259.9, "taker_buy_quote": 48878.165199 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.04711, "high": 0.04747, "low": 0.04672, "close": 0.04681, "volume": 1074446.5, "close_time": 1762581599999, "quote_volume": 50452.528651, "trades": 407, "taker_buy_base": 623780.6, "taker_buy_quote": 29279.465597 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.04687, "high": 0.04705, "low": 0.04618, "close": 0.04659, "volume": 3582396.8, "close_time": 1762585199999, "quote_volume": 167235.228274, "trades": 747, "taker_buy_base": 687655.4, "taker_buy_quote": 32112.058374 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.04655, "high": 0.04707, "low": 0.04615, "close": 0.04682, "volume": 491467.5, "close_time": 1762588799999, "quote_volume": 22992.762635, "trades": 191, "taker_buy_base": 266884.4, "taker_buy_quote": 12492.177952 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.04681, "high": 0.04814, "low": 0.04638, "close": 0.04774, "volume": 1151792.1, "close_time": 1762592399999, "quote_volume": 54655.120181, "trades": 561, "taker_buy_base": 539372.1, "taker_buy_quote": 25588.097593 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.04768, "high": 0.04771, "low": 0.04635, "close": 0.04652, "volume": 809182.8, "close_time": 1762595999999, "quote_volume": 38168.847287, "trades": 446, "taker_buy_base": 355597.5, "taker_buy_quote": 16801.908415 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.04657, "high": 0.04715, "low": 0.0464, "close": 0.04703, "volume": 594658.1, "close_time": 1762599599999, "quote_volume": 27798.243569, "trades": 233, "taker_buy_base": 366896.2, "taker_buy_quote": 17164.592335 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.04702, "high": 0.04719, "low": 0.04644, "close": 0.04682, "volume": 1390289.4, "close_time": 1762603199999, "quote_volume": 65076.960715, "trades": 506, "taker_buy_base": 629254.8, "taker_buy_quote": 29463.115957 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.04681, "high": 0.0473, "low": 0.04668, "close": 0.04695, "volume": 532442.4, "close_time": 1762606799999, "quote_volume": 25021.445857, "trades": 267, "taker_buy_base": 344663.4, "taker_buy_quote": 16204.255104 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.04698, "high": 0.04712, "low": 0.04584, "close": 0.04678, "volume": 1457952.0, "close_time": 1762610399999, "quote_volume": 67867.681114, "trades": 566, "taker_buy_base": 825607.6, "taker_buy_quote": 38415.529347 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0468, "high": 0.04715, "low": 0.04598, "close": 0.04681, "volume": 1224959.5, "close_time": 1762613999999, "quote_volume": 57171.091487, "trades": 443, "taker_buy_base": 731325.4, "taker_buy_quote": 34158.955913 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0469, "high": 0.04705, "low": 0.04583, "close": 0.04623, "volume": 2172664.8, "close_time": 1762617599999, "quote_volume": 100497.003163, "trades": 765, "taker_buy_base": 1155659.2, "taker_buy_quote": 53501.018637 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.04618, "high": 0.04652, "low": 0.04564, "close": 0.04589, "volume": 1915569.8, "close_time": 1762621199999, "quote_volume": 88241.347991, "trades": 752, "taker_buy_base": 902855.8, "taker_buy_quote": 41625.101686 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.04587, "high": 0.04612, "low": 0.04545, "close": 0.04568, "volume": 584623.0, "close_time": 1762624799999, "quote_volume": 26754.090473, "trades": 238, "taker_buy_base": 182499.7, "taker_buy_quote": 8357.422563 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.04568, "high": 0.04619, "low": 0.04562, "close": 0.0461, "volume": 708726.6, "close_time": 1762628399999, "quote_volume": 32627.055974, "trades": 250, "taker_buy_base": 388059.6, "taker_buy_quote": 17868.963583 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.04608, "high": 0.04612, "low": 0.04518, "close": 0.04567, "volume": 580607.7, "close_time": 1762631999999, "quote_volume": 26412.456652, "trades": 239, "taker_buy_base": 225475.0, "taker_buy_quote": 10274.555034 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.04572, "high": 0.04613, "low": 0.0453, "close": 0.04596, "volume": 367291.3, "close_time": 1762635599999, "quote_volume": 16800.891827, "trades": 213, "taker_buy_base": 290632.3, "taker_buy_quote": 13300.579006 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.04602, "high": 0.04623, "low": 0.04575, "close": 0.04615, "volume": 316665.6, "close_time": 1762639199999, "quote_volume": 14566.005542, "trades": 185, "taker_buy_base": 173395.4, "taker_buy_quote": 7975.158627 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.04617, "high": 0.04662, "low": 0.04606, "close": 0.04635, "volume": 349896.3, "close_time": 1762642799999, "quote_volume": 16208.669523, "trades": 192, "taker_buy_base": 113745.7, "taker_buy_quote": 5275.055023 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.04635, "high": 0.04638, "low": 0.04615, "close": 0.04616, "volume": 485741.0, "close_time": 1762646399999, "quote_volume": 22469.167666, "trades": 352, "taker_buy_base": 279108.4, "taker_buy_quote": 12910.743442 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.04616, "high": 0.0462, "low": 0.04529, "close": 0.04543, "volume": 754705.0, "close_time": 1762649999999, "quote_volume": 34557.369838, "trades": 764, "taker_buy_base": 326517.8, "taker_buy_quote": 14964.700279 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.04542, "high": 0.04587, "low": 0.04528, "close": 0.04555, "volume": 827875.4, "close_time": 1762653599999, "quote_volume": 37733.273111, "trades": 930, "taker_buy_base": 349062.6, "taker_buy_quote": 15923.263672 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.04554, "high": 0.04554, "low": 0.04367, "close": 0.04384, "volume": 1550319.7, "close_time": 1762657199999, "quote_volume": 69127.961835, "trades": 1679, "taker_buy_base": 571291.4, "taker_buy_quote": 25462.030845 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.04384, "high": 0.04402, "low": 0.04322, "close": 0.04354, "volume": 937484.3, "close_time": 1762660799999, "quote_volume": 40856.304814, "trades": 1172, "taker_buy_base": 411361.6, "taker_buy_quote": 17928.778546 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.04355, "high": 0.04436, "low": 0.04353, "close": 0.04388, "volume": 535502.1, "close_time": 1762664399999, "quote_volume": 23550.936869, "trades": 868, "taker_buy_base": 275708.4, "taker_buy_quote": 12121.054798 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.04387, "high": 0.04419, "low": 0.04375, "close": 0.0441, "volume": 544774.2, "close_time": 1762667999999, "quote_volume": 23962.835067, "trades": 724, "taker_buy_base": 334413.1, "taker_buy_quote": 14716.501355 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.04409, "high": 0.04467, "low": 0.04389, "close": 0.04414, "volume": 836144.6, "close_time": 1762671599999, "quote_volume": 37078.026376, "trades": 843, "taker_buy_base": 475140.3, "taker_buy_quote": 21077.292396 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.04415, "high": 0.04493, "low": 0.04415, "close": 0.04476, "volume": 462938.7, "close_time": 1762675199999, "quote_volume": 20651.021489, "trades": 703, "taker_buy_base": 283581.4, "taker_buy_quote": 12652.583985 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.04476, "high": 0.0448, "low": 0.04409, "close": 0.04422, "volume": 670139.5, "close_time": 1762678799999, "quote_volume": 29728.937325, "trades": 569, "taker_buy_base": 438531.9, "taker_buy_quote": 19442.939623 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.04424, "high": 0.04467, "low": 0.04367, "close": 0.04371, "volume": 594435.6, "close_time": 1762682399999, "quote_volume": 26210.475189, "trades": 706, "taker_buy_base": 198637.5, "taker_buy_quote": 8799.021918 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0437, "high": 0.04428, "low": 0.04341, "close": 0.04427, "volume": 519542.5, "close_time": 1762685999999, "quote_volume": 22709.897991, "trades": 828, "taker_buy_base": 227457.0, "taker_buy_quote": 9951.825425 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.04427, "high": 0.04482, "low": 0.04427, "close": 0.04456, "volume": 515777.1, "close_time": 1762689599999, "quote_volume": 23009.315548, "trades": 952, "taker_buy_base": 268010.7, "taker_buy_quote": 11957.583667 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.04455, "high": 0.04494, "low": 0.04448, "close": 0.04453, "volume": 503862.6, "close_time": 1762693199999, "quote_volume": 22542.885641, "trades": 698, "taker_buy_base": 339837.4, "taker_buy_quote": 15217.825317 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.04452, "high": 0.04488, "low": 0.04444, "close": 0.04458, "volume": 548182.6, "close_time": 1762696799999, "quote_volume": 24461.1141, "trades": 743, "taker_buy_base": 220976.8, "taker_buy_quote": 9862.266517 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.04457, "high": 0.04532, "low": 0.04423, "close": 0.04468, "volume": 2709482.6, "close_time": 1762700399999, "quote_volume": 122038.305484, "trades": 1943, "taker_buy_base": 1901256.6, "taker_buy_quote": 85730.58033 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.04469, "high": 0.04576, "low": 0.04469, "close": 0.04548, "volume": 2700161.8, "close_time": 1762703999999, "quote_volume": 122393.841294, "trades": 1962, "taker_buy_base": 2186813.6, "taker_buy_quote": 99099.497697 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0455, "high": 0.04602, "low": 0.04524, "close": 0.04598, "volume": 1041016.0, "close_time": 1762707599999, "quote_volume": 47546.933535, "trades": 1346, "taker_buy_base": 473290.8, "taker_buy_quote": 21597.135462 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.04599, "high": 0.04628, "low": 0.04537, "close": 0.04547, "volume": 1007648.1, "close_time": 1762711199999, "quote_volume": 46114.105239, "trades": 1029, "taker_buy_base": 597153.6, "taker_buy_quote": 27321.377745 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.04548, "high": 0.04604, "low": 0.04514, "close": 0.04596, "volume": 517563.5, "close_time": 1762714799999, "quote_volume": 23545.430196, "trades": 747, "taker_buy_base": 313117.4, "taker_buy_quote": 14229.000019 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.04596, "high": 0.04633, "low": 0.0458, "close": 0.04633, "volume": 433552.5, "close_time": 1762718399999, "quote_volume": 19931.780144, "trades": 672, "taker_buy_base": 162666.2, "taker_buy_quote": 7475.614303 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.04632, "high": 0.04634, "low": 0.04585, "close": 0.046, "volume": 402958.6, "close_time": 1762721999999, "quote_volume": 18549.971924, "trades": 609, "taker_buy_base": 252398.6, "taker_buy_quote": 11618.600348 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.04601, "high": 0.04628, "low": 0.0459, "close": 0.04617, "volume": 682388.0, "close_time": 1762725599999, "quote_volume": 31469.026475, "trades": 928, "taker_buy_base": 394872.5, "taker_buy_quote": 18212.382717 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.04615, "high": 0.04626, "low": 0.04558, "close": 0.04598, "volume": 615675.9, "close_time": 1762729199999, "quote_volume": 28328.714149, "trades": 553, "taker_buy_base": 364411.3, "taker_buy_quote": 16775.768955 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.04604, "high": 0.0465, "low": 0.04554, "close": 0.04595, "volume": 711956.2, "close_time": 1762732799999, "quote_volume": 32712.642082, "trades": 1086, "taker_buy_base": 337253.8, "taker_buy_quote": 15515.129724 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.04593, "high": 0.04687, "low": 0.04548, "close": 0.04648, "volume": 589234.8, "close_time": 1762736399999, "quote_volume": 27205.261556, "trades": 1159, "taker_buy_base": 284781.9, "taker_buy_quote": 13138.009719 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.04651, "high": 0.04664, "low": 0.04591, "close": 0.04595, "volume": 692735.6, "close_time": 1762739999999, "quote_volume": 32035.985206, "trades": 1169, "taker_buy_base": 153499.9, "taker_buy_quote": 7100.089776 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.04594, "high": 0.04624, "low": 0.04567, "close": 0.04605, "volume": 396538.2, "close_time": 1762743599999, "quote_volume": 18240.350683, "trades": 669, "taker_buy_base": 252590.2, "taker_buy_quote": 11621.296856 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.04605, "high": 0.04657, "low": 0.046, "close": 0.04614, "volume": 472630.3, "close_time": 1762747199999, "quote_volume": 21850.889853, "trades": 876, "taker_buy_base": 201677.7, "taker_buy_quote": 9330.393978 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.04613, "high": 0.04619, "low": 0.04568, "close": 0.04597, "volume": 491018.6, "close_time": 1762750799999, "quote_volume": 22551.575302, "trades": 643, "taker_buy_base": 267141.3, "taker_buy_quote": 12260.441625 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.04596, "high": 0.04618, "low": 0.04552, "close": 0.04584, "volume": 320130.6, "close_time": 1762754399999, "quote_volume": 14673.23803, "trades": 588, "taker_buy_base": 162149.3, "taker_buy_quote": 7438.863871 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.04585, "high": 0.04602, "low": 0.04547, "close": 0.04575, "volume": 2453646.8, "close_time": 1762757999999, "quote_volume": 112308.469396, "trades": 1994, "taker_buy_base": 1549730.5, "taker_buy_quote": 70971.881195 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.04579, "high": 0.04606, "low": 0.04561, "close": 0.04591, "volume": 304087.6, "close_time": 1762761599999, "quote_volume": 13938.505255, "trades": 565, "taker_buy_base": 195611.1, "taker_buy_quote": 8965.232098 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.04591, "high": 0.04591, "low": 0.04511, "close": 0.04539, "volume": 396740.5, "close_time": 1762765199999, "quote_volume": 18074.554355, "trades": 695, "taker_buy_base": 186123.8, "taker_buy_quote": 8475.437097 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.04538, "high": 0.04626, "low": 0.04532, "close": 0.04605, "volume": 529605.7, "close_time": 1762768799999, "quote_volume": 24297.668568, "trades": 792, "taker_buy_base": 310510.0, "taker_buy_quote": 14259.83047 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.04606, "high": 0.04618, "low": 0.04529, "close": 0.04552, "volume": 430466.1, "close_time": 1762772399999, "quote_volume": 19694.798022, "trades": 710, "taker_buy_base": 108756.9, "taker_buy_quote": 4971.775512 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.04553, "high": 0.04627, "low": 0.04553, "close": 0.04607, "volume": 297359.1, "close_time": 1762775999999, "quote_volume": 13654.535965, "trades": 594, "taker_buy_base": 185001.1, "taker_buy_quote": 8495.781179 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0461, "high": 0.04615, "low": 0.04565, "close": 0.04579, "volume": 352827.0, "close_time": 1762779599999, "quote_volume": 16193.276241, "trades": 371, "taker_buy_base": 193274.1, "taker_buy_quote": 8878.004668 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.04578, "high": 0.04638, "low": 0.04572, "close": 0.04611, "volume": 349076.8, "close_time": 1762783199999, "quote_volume": 16102.68618, "trades": 936, "taker_buy_base": 213938.7, "taker_buy_quote": 9874.212656 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.04609, "high": 0.04611, "low": 0.04492, "close": 0.04525, "volume": 732693.0, "close_time": 1762786799999, "quote_volume": 33383.330948, "trades": 1717, "taker_buy_base": 288194.4, "taker_buy_quote": 13147.228063 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.04527, "high": 0.04606, "low": 0.04519, "close": 0.0455, "volume": 806497.9, "close_time": 1762790399999, "quote_volume": 36739.463807, "trades": 1433, "taker_buy_base": 460946.5, "taker_buy_quote": 20999.518598 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.04553, "high": 0.04589, "low": 0.045, "close": 0.0452, "volume": 411713.1, "close_time": 1762793999999, "quote_volume": 18723.42612, "trades": 989, "taker_buy_base": 226051.5, "taker_buy_quote": 10296.375422 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.04519, "high": 0.04575, "low": 0.04505, "close": 0.04552, "volume": 433812.6, "close_time": 1762797599999, "quote_volume": 19666.612081, "trades": 727, "taker_buy_base": 214583.2, "taker_buy_quote": 9730.321528 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.04552, "high": 0.04554, "low": 0.04506, "close": 0.04506, "volume": 219782.7, "close_time": 1762801199999, "quote_volume": 9959.87261, "trades": 460, "taker_buy_base": 59849.1, "taker_buy_quote": 2715.194008 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.04506, "high": 0.04572, "low": 0.04495, "close": 0.04539, "volume": 586994.7, "close_time": 1762804799999, "quote_volume": 26639.553271, "trades": 805, "taker_buy_base": 258804.6, "taker_buy_quote": 11739.8647 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.04536, "high": 0.04581, "low": 0.04527, "close": 0.04537, "volume": 501020.4, "close_time": 1762808399999, "quote_volume": 22803.464132, "trades": 895, "taker_buy_base": 307342.1, "taker_buy_quote": 13991.186458 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.04537, "high": 0.04539, "low": 0.04456, "close": 0.04488, "volume": 592220.8, "close_time": 1762811999999, "quote_volume": 26562.597268, "trades": 841, "taker_buy_base": 285958.7, "taker_buy_quote": 12829.078797 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.04489, "high": 0.04599, "low": 0.04435, "close": 0.04594, "volume": 1350690.1, "close_time": 1762815599999, "quote_volume": 60817.551768, "trades": 565, "taker_buy_base": 607122.3, "taker_buy_quote": 27344.579868 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.04597, "high": 0.04598, "low": 0.04509, "close": 0.04515, "volume": 661173.7, "close_time": 1762819199999, "quote_volume": 30121.088022, "trades": 252, "taker_buy_base": 221146.9, "taker_buy_quote": 10088.069787 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.04516, "high": 0.0454, "low": 0.04439, "close": 0.04482, "volume": 675517.2, "close_time": 1762822799999, "quote_volume": 30322.529279, "trades": 287, "taker_buy_base": 242270.9, "taker_buy_quote": 10862.832763 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.04483, "high": 0.04614, "low": 0.04483, "close": 0.0449, "volume": 567020.9, "close_time": 1762826399999, "quote_volume": 25657.023518, "trades": 284, "taker_buy_base": 305608.9, "taker_buy_quote": 13839.228103 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.04498, "high": 0.04587, "low": 0.0446, "close": 0.04547, "volume": 724585.1, "close_time": 1762829999999, "quote_volume": 32731.353871, "trades": 298, "taker_buy_base": 474367.1, "taker_buy_quote": 21449.672549 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.04546, "high": 0.04571, "low": 0.04525, "close": 0.04525, "volume": 444762.5, "close_time": 1762833599999, "quote_volume": 20272.845252, "trades": 171, "taker_buy_base": 86518.7, "taker_buy_quote": 3938.690701 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.04528, "high": 0.04553, "low": 0.04457, "close": 0.04458, "volume": 502205.9, "close_time": 1762837199999, "quote_volume": 22638.313858, "trades": 215, "taker_buy_base": 273797.5, "taker_buy_quote": 12350.553791 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.04458, "high": 0.0447, "low": 0.044, "close": 0.04436, "volume": 1033912.7, "close_time": 1762840799999, "quote_volume": 45799.144367, "trades": 567, "taker_buy_base": 666610.6, "taker_buy_quote": 29514.277082 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.04435, "high": 0.04464, "low": 0.04416, "close": 0.04452, "volume": 370486.7, "close_time": 1762844399999, "quote_volume": 16455.557809, "trades": 203, "taker_buy_base": 166741.9, "taker_buy_quote": 7400.348065 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.04445, "high": 0.04445, "low": 0.04368, "close": 0.04381, "volume": 476707.7, "close_time": 1762847999999, "quote_volume": 21053.91051, "trades": 230, "taker_buy_base": 252646.6, "taker_buy_quote": 11159.729205 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.04376, "high": 0.04442, "low": 0.04372, "close": 0.04436, "volume": 462107.5, "close_time": 1762851599999, "quote_volume": 20348.075885, "trades": 238, "taker_buy_base": 231952.3, "taker_buy_quote": 10212.598068 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.04428, "high": 0.04465, "low": 0.04407, "close": 0.04407, "volume": 466666.6, "close_time": 1762855199999, "quote_volume": 20728.724527, "trades": 222, "taker_buy_base": 168248.9, "taker_buy_quote": 7472.74694 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.04402, "high": 0.04436, "low": 0.04402, "close": 0.04417, "volume": 618634.7, "close_time": 1762858799999, "quote_volume": 27340.818595, "trades": 256, "taker_buy_base": 259043.6, "taker_buy_quote": 11446.091348 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0442, "high": 0.04455, "low": 0.04393, "close": 0.04412, "volume": 582199.4, "close_time": 1762862399999, "quote_volume": 25802.362955, "trades": 266, "taker_buy_base": 257545.4, "taker_buy_quote": 11420.237316 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.04412, "high": 0.04437, "low": 0.04357, "close": 0.04382, "volume": 1321321.9, "close_time": 1762865999999, "quote_volume": 57895.762019, "trades": 426, "taker_buy_base": 434911.7, "taker_buy_quote": 19079.283181 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.04389, "high": 0.04429, "low": 0.04357, "close": 0.04371, "volume": 1118055.9, "close_time": 1762869599999, "quote_volume": 49053.443701, "trades": 459, "taker_buy_base": 698396.1, "taker_buy_quote": 30661.338175 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.04372, "high": 0.04443, "low": 0.04333, "close": 0.04439, "volume": 666599.6, "close_time": 1762873199999, "quote_volume": 29214.236421, "trades": 383, "taker_buy_base": 427493.7, "taker_buy_quote": 18738.215354 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.04439, "high": 0.04439, "low": 0.04347, "close": 0.04383, "volume": 656467.4, "close_time": 1762876799999, "quote_volume": 28777.773735, "trades": 300, "taker_buy_base": 302005.1, "taker_buy_quote": 13247.288669 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.04378, "high": 0.04424, "low": 0.04359, "close": 0.044, "volume": 418851.5, "close_time": 1762880399999, "quote_volume": 18403.578723, "trades": 211, "taker_buy_base": 185938.9, "taker_buy_quote": 8171.977112 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.04406, "high": 0.04419, "low": 0.0435, "close": 0.04368, "volume": 417798.1, "close_time": 1762883999999, "quote_volume": 18291.78566, "trades": 235, "taker_buy_base": 142182.9, "taker_buy_quote": 6228.088178 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.04368, "high": 0.04377, "low": 0.04291, "close": 0.04312, "volume": 1467371.5, "close_time": 1762887599999, "quote_volume": 63360.837654, "trades": 526, "taker_buy_base": 703179.5, "taker_buy_quote": 30340.139847 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.04301, "high": 0.04331, "low": 0.04268, "close": 0.04285, "volume": 398683.1, "close_time": 1762891199999, "quote_volume": 17138.574429, "trades": 344, "taker_buy_base": 238380.1, "taker_buy_quote": 10248.693901 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.04284, "high": 0.04289, "low": 0.0422, "close": 0.04228, "volume": 409558.1, "close_time": 1762894799999, "quote_volume": 17403.642025, "trades": 238, "taker_buy_base": 145343.2, "taker_buy_quote": 6180.181645 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.04231, "high": 0.04251, "low": 0.04197, "close": 0.04214, "volume": 974440.3, "close_time": 1762898399999, "quote_volume": 41099.452805, "trades": 272, "taker_buy_base": 436122.2, "taker_buy_quote": 18402.809156 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.04208, "high": 0.04284, "low": 0.04189, "close": 0.04273, "volume": 294581.7, "close_time": 1762901999999, "quote_volume": 12489.802881, "trades": 218, "taker_buy_base": 192055.2, "taker_buy_quote": 8140.343194 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.04271, "high": 0.04282, "low": 0.04202, "close": 0.0421, "volume": 626450.4, "close_time": 1762905599999, "quote_volume": 26615.902305, "trades": 206, "taker_buy_base": 474459.3, "taker_buy_quote": 20150.623406 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04209, "high": 0.04223, "low": 0.0416, "close": 0.04184, "volume": 454621.0, "close_time": 1762909199999, "quote_volume": 19116.511228, "trades": 405, "taker_buy_base": 263772.9, "taker_buy_quote": 11100.171702 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0418, "high": 0.04267, "low": 0.0418, "close": 0.04258, "volume": 202132.8, "close_time": 1762912799999, "quote_volume": 8569.585045, "trades": 209, "taker_buy_base": 152520.7, "taker_buy_quote": 6464.603215 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.04252, "high": 0.04281, "low": 0.04211, "close": 0.0425, "volume": 301206.6, "close_time": 1762916399999, "quote_volume": 12824.463531, "trades": 183, "taker_buy_base": 105956.3, "taker_buy_quote": 4506.182242 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.04244, "high": 0.04275, "low": 0.04243, "close": 0.0426, "volume": 140859.7, "close_time": 1762919999999, "quote_volume": 6007.876488, "trades": 134, "taker_buy_base": 69209.1, "taker_buy_quote": 2951.50932 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0426, "high": 0.04276, "low": 0.04251, "close": 0.04272, "volume": 73758.1, "close_time": 1762923599999, "quote_volume": 3143.790933, "trades": 93, "taker_buy_base": 27496.4, "taker_buy_quote": 1173.048357 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.04278, "high": 0.04315, "low": 0.04257, "close": 0.04301, "volume": 232280.5, "close_time": 1762927199999, "quote_volume": 9944.229882, "trades": 185, "taker_buy_base": 163295.1, "taker_buy_quote": 6985.932979 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.04301, "high": 0.04331, "low": 0.04294, "close": 0.04294, "volume": 291632.8, "close_time": 1762930799999, "quote_volume": 12567.905526, "trades": 296, "taker_buy_base": 88020.8, "taker_buy_quote": 3795.414605 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.04297, "high": 0.04325, "low": 0.04275, "close": 0.04275, "volume": 569216.3, "close_time": 1762934399999, "quote_volume": 24492.248409, "trades": 378, "taker_buy_base": 381178.3, "taker_buy_quote": 16419.688639 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.04282, "high": 0.04399, "low": 0.04281, "close": 0.04376, "volume": 371693.7, "close_time": 1762937999999, "quote_volume": 16158.28579, "trades": 312, "taker_buy_base": 178912.5, "taker_buy_quote": 7775.183166 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.04382, "high": 0.04413, "low": 0.0436, "close": 0.04402, "volume": 177104.1, "close_time": 1762941599999, "quote_volume": 7773.018062, "trades": 160, "taker_buy_base": 74564.6, "taker_buy_quote": 3273.90001 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.04399, "high": 0.04443, "low": 0.04397, "close": 0.04406, "volume": 407915.1, "close_time": 1762945199999, "quote_volume": 18018.226467, "trades": 210, "taker_buy_base": 248537.1, "taker_buy_quote": 10980.446266 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.04411, "high": 0.04423, "low": 0.04394, "close": 0.04404, "volume": 82884.0, "close_time": 1762948799999, "quote_volume": 3654.125321, "trades": 117, "taker_buy_base": 45849.9, "taker_buy_quote": 2022.306134 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.04401, "high": 0.0443, "low": 0.04376, "close": 0.04388, "volume": 248625.1, "close_time": 1762952399999, "quote_volume": 10952.502487, "trades": 200, "taker_buy_base": 164094.4, "taker_buy_quote": 7233.199572 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.04388, "high": 0.04444, "low": 0.04367, "close": 0.04433, "volume": 267208.3, "close_time": 1762955999999, "quote_volume": 11760.933901, "trades": 218, "taker_buy_base": 118907.0, "taker_buy_quote": 5234.400585 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.04438, "high": 0.04438, "low": 0.04269, "close": 0.04327, "volume": 557377.8, "close_time": 1762959599999, "quote_volume": 24177.462726, "trades": 409, "taker_buy_base": 345937.9, "taker_buy_quote": 14984.265287 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.04325, "high": 0.04358, "low": 0.04213, "close": 0.04227, "volume": 492019.1, "close_time": 1762963199999, "quote_volume": 21110.582437, "trades": 369, "taker_buy_base": 155486.1, "taker_buy_quote": 6697.660988 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.04228, "high": 0.04239, "low": 0.041, "close": 0.04108, "volume": 1409027.3, "close_time": 1762966799999, "quote_volume": 58382.776134, "trades": 666, "taker_buy_base": 465702.2, "taker_buy_quote": 19316.083397 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.04112, "high": 0.04146, "low": 0.04052, "close": 0.04108, "volume": 1236457.3, "close_time": 1762970399999, "quote_volume": 50630.021542, "trades": 452, "taker_buy_base": 553184.8, "taker_buy_quote": 22640.081668 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.04106, "high": 0.04127, "low": 0.04079, "close": 0.04081, "volume": 526884.9, "close_time": 1762973999999, "quote_volume": 21667.121742, "trades": 254, "taker_buy_base": 239164.3, "taker_buy_quote": 9839.367578 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.04077, "high": 0.041, "low": 0.04039, "close": 0.04091, "volume": 556408.8, "close_time": 1762977599999, "quote_volume": 22623.109824, "trades": 250, "taker_buy_base": 400607.5, "taker_buy_quote": 16285.799574 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.04083, "high": 0.04183, "low": 0.0408, "close": 0.04149, "volume": 937811.5, "close_time": 1762981199999, "quote_volume": 38888.693183, "trades": 324, "taker_buy_base": 586828.4, "taker_buy_quote": 24319.178156 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.04152, "high": 0.04172, "low": 0.04135, "close": 0.04159, "volume": 554406.5, "close_time": 1762984799999, "quote_volume": 23028.325885, "trades": 186, "taker_buy_base": 259887.9, "taker_buy_quote": 10796.894519 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.04159, "high": 0.04159, "low": 0.04116, "close": 0.04148, "volume": 664005.4, "close_time": 1762988399999, "quote_volume": 27460.323089, "trades": 237, "taker_buy_base": 286998.9, "taker_buy_quote": 11870.858143 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.04147, "high": 0.04148, "low": 0.04091, "close": 0.04116, "volume": 413283.7, "close_time": 1762991999999, "quote_volume": 16999.887611, "trades": 228, "taker_buy_base": 235418.0, "taker_buy_quote": 9678.028193 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04116, "high": 0.04153, "low": 0.04102, "close": 0.04112, "volume": 651779.6, "close_time": 1762995599999, "quote_volume": 26897.745794, "trades": 574, "taker_buy_base": 367237.7, "taker_buy_quote": 15161.770525 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.04111, "high": 0.0421, "low": 0.0411, "close": 0.04151, "volume": 1507223.2, "close_time": 1762999199999, "quote_volume": 62874.705081, "trades": 1008, "taker_buy_base": 878971.3, "taker_buy_quote": 36625.868288 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.04149, "high": 0.04168, "low": 0.0412, "close": 0.04127, "volume": 1045063.4, "close_time": 1763002799999, "quote_volume": 43281.14901, "trades": 636, "taker_buy_base": 544879.0, "taker_buy_quote": 22573.390794 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.04121, "high": 0.04175, "low": 0.04037, "close": 0.04135, "volume": 1508130.0, "close_time": 1763006399999, "quote_volume": 61791.025113, "trades": 964, "taker_buy_base": 745948.7, "taker_buy_quote": 30606.363974 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.04136, "high": 0.04177, "low": 0.04117, "close": 0.04176, "volume": 741083.5, "close_time": 1763009999999, "quote_volume": 30761.27242, "trades": 324, "taker_buy_base": 498806.6, "taker_buy_quote": 20698.838692 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0416, "high": 0.0423, "low": 0.04141, "close": 0.04225, "volume": 378459.3, "close_time": 1763013599999, "quote_volume": 15846.108631, "trades": 209, "taker_buy_base": 280281.9, "taker_buy_quote": 11741.68341 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.04222, "high": 0.04235, "low": 0.04182, "close": 0.04183, "volume": 426134.7, "close_time": 1763017199999, "quote_volume": 17952.826459, "trades": 221, "taker_buy_base": 160302.0, "taker_buy_quote": 6752.767652 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.04186, "high": 0.04214, "low": 0.04162, "close": 0.04162, "volume": 245858.4, "close_time": 1763020799999, "quote_volume": 10315.7623, "trades": 126, "taker_buy_base": 183908.3, "taker_buy_quote": 7720.019286 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.04172, "high": 0.04188, "low": 0.04151, "close": 0.04174, "volume": 498362.6, "close_time": 1763024399999, "quote_volume": 20769.554282, "trades": 194, "taker_buy_base": 119389.3, "taker_buy_quote": 4981.534596 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.04173, "high": 0.04175, "low": 0.04111, "close": 0.04118, "volume": 538702.6, "close_time": 1763027999999, "quote_volume": 22312.933875, "trades": 256, "taker_buy_base": 181823.4, "taker_buy_quote": 7526.169323 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.04118, "high": 0.04165, "low": 0.04104, "close": 0.04116, "volume": 644836.1, "close_time": 1763031599999, "quote_volume": 26606.684222, "trades": 268, "taker_buy_base": 349022.9, "taker_buy_quote": 14412.698444 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.04116, "high": 0.04143, "low": 0.04112, "close": 0.04132, "volume": 360201.5, "close_time": 1763035199999, "quote_volume": 14877.328909, "trades": 200, "taker_buy_base": 220594.2, "taker_buy_quote": 9112.543711 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.04133, "high": 0.0415, "low": 0.04119, "close": 0.04137, "volume": 243137.4, "close_time": 1763038799999, "quote_volume": 10044.306788, "trades": 120, "taker_buy_base": 112096.8, "taker_buy_quote": 4632.970568 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0414, "high": 0.04148, "low": 0.04082, "close": 0.04118, "volume": 528557.5, "close_time": 1763042399999, "quote_volume": 21723.556915, "trades": 266, "taker_buy_base": 307224.9, "taker_buy_quote": 12633.893576 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.04118, "high": 0.04175, "low": 0.04066, "close": 0.04154, "volume": 656331.8, "close_time": 1763045999999, "quote_volume": 26987.328613, "trades": 362, "taker_buy_base": 370623.9, "taker_buy_quote": 15230.403773 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.04154, "high": 0.0417, "low": 0.04056, "close": 0.04082, "volume": 345813.4, "close_time": 1763049599999, "quote_volume": 14223.894939, "trades": 249, "taker_buy_base": 146581.1, "taker_buy_quote": 6019.637292 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.04081, "high": 0.04089, "low": 0.04002, "close": 0.04009, "volume": 904289.1, "close_time": 1763053199999, "quote_volume": 36557.218162, "trades": 544, "taker_buy_base": 417006.9, "taker_buy_quote": 16862.988401 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.04013, "high": 0.04014, "low": 0.03893, "close": 0.03896, "volume": 1544543.5, "close_time": 1763056799999, "quote_volume": 61239.62067, "trades": 634, "taker_buy_base": 533421.3, "taker_buy_quote": 21134.149927 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.03897, "high": 0.03909, "low": 0.03844, "close": 0.03866, "volume": 1186502.2, "close_time": 1763060399999, "quote_volume": 45913.284068, "trades": 576, "taker_buy_base": 480218.0, "taker_buy_quote": 18592.536411 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.03864, "high": 0.03908, "low": 0.03837, "close": 0.03851, "volume": 922753.6, "close_time": 1763063999999, "quote_volume": 35737.951069, "trades": 415, "taker_buy_base": 596306.1, "taker_buy_quote": 23102.619606 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03848, "high": 0.03891, "low": 0.03826, "close": 0.03861, "volume": 1063345.0, "close_time": 1763067599999, "quote_volume": 40921.004319, "trades": 384, "taker_buy_base": 546276.3, "taker_buy_quote": 21039.658502 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.03866, "high": 0.03886, "low": 0.03843, "close": 0.03882, "volume": 258782.8, "close_time": 1763071199999, "quote_volume": 9999.234316, "trades": 182, "taker_buy_base": 104041.0, "taker_buy_quote": 4018.596476 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.03874, "high": 0.03959, "low": 0.03874, "close": 0.03949, "volume": 278122.3, "close_time": 1763074799999, "quote_volume": 10948.199086, "trades": 172, "taker_buy_base": 158029.5, "taker_buy_quote": 6221.141214 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.03947, "high": 0.04, "low": 0.03942, "close": 0.03952, "volume": 544571.0, "close_time": 1763078399999, "quote_volume": 21655.690253, "trades": 232, "taker_buy_base": 221357.4, "taker_buy_quote": 8795.8375 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03946, "high": 0.03983, "low": 0.03907, "close": 0.03915, "volume": 446806.5, "close_time": 1763081999999, "quote_volume": 17619.670642, "trades": 447, "taker_buy_base": 231665.1, "taker_buy_quote": 9128.281879 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.03915, "high": 0.03951, "low": 0.03904, "close": 0.03907, "volume": 480368.1, "close_time": 1763085599999, "quote_volume": 18868.859409, "trades": 379, "taker_buy_base": 167579.7, "taker_buy_quote": 6585.348033 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.03912, "high": 0.0396, "low": 0.03912, "close": 0.03932, "volume": 453354.3, "close_time": 1763089199999, "quote_volume": 17846.442884, "trades": 363, "taker_buy_base": 266703.7, "taker_buy_quote": 10495.419809 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.03935, "high": 0.03943, "low": 0.03896, "close": 0.0392, "volume": 604283.7, "close_time": 1763092799999, "quote_volume": 23735.725007, "trades": 268, "taker_buy_base": 322896.2, "taker_buy_quote": 12695.243941 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03921, "high": 0.03933, "low": 0.03767, "close": 0.03871, "volume": 2257360.1, "close_time": 1763096399999, "quote_volume": 86496.887877, "trades": 1181, "taker_buy_base": 895425.2, "taker_buy_quote": 34299.756437 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0387, "high": 0.03968, "low": 0.0387, "close": 0.03948, "volume": 813293.6, "close_time": 1763099999999, "quote_volume": 31872.216581, "trades": 474, "taker_buy_base": 475861.3, "taker_buy_quote": 18665.148705 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.03943, "high": 0.03988, "low": 0.03888, "close": 0.03988, "volume": 489368.9, "close_time": 1763103599999, "quote_volume": 19212.031576, "trades": 332, "taker_buy_base": 275953.0, "taker_buy_quote": 10850.405424 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.03975, "high": 0.04005, "low": 0.03935, "close": 0.03964, "volume": 623191.8, "close_time": 1763107199999, "quote_volume": 24715.078744, "trades": 353, "taker_buy_base": 278827.9, "taker_buy_quote": 11055.523017 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03963, "high": 0.03976, "low": 0.03936, "close": 0.03947, "volume": 341240.1, "close_time": 1763110799999, "quote_volume": 13484.91653, "trades": 203, "taker_buy_base": 157118.9, "taker_buy_quote": 6211.945303 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.03941, "high": 0.03952, "low": 0.03873, "close": 0.03881, "volume": 439978.8, "close_time": 1763114399999, "quote_volume": 17165.414163, "trades": 234, "taker_buy_base": 202047.6, "taker_buy_quote": 7882.994806 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.03876, "high": 0.0394, "low": 0.03876, "close": 0.0391, "volume": 394025.5, "close_time": 1763117999999, "quote_volume": 15398.442934, "trades": 232, "taker_buy_base": 243014.7, "taker_buy_quote": 9504.898024 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.03913, "high": 0.03929, "low": 0.03873, "close": 0.03903, "volume": 267663.7, "close_time": 1763121599999, "quote_volume": 10444.505715, "trades": 169, "taker_buy_base": 88827.8, "taker_buy_quote": 3463.370402 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03902, "high": 0.03918, "low": 0.03818, "close": 0.03908, "volume": 692628.6, "close_time": 1763125199999, "quote_volume": 26774.378595, "trades": 357, "taker_buy_base": 349068.2, "taker_buy_quote": 13507.934922 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.03913, "high": 0.03944, "low": 0.03844, "close": 0.0388, "volume": 1207006.6, "close_time": 1763128799999, "quote_volume": 46943.043501, "trades": 599, "taker_buy_base": 550066.6, "taker_buy_quote": 21423.19053 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.03882, "high": 0.03957, "low": 0.0384, "close": 0.03933, "volume": 961704.6, "close_time": 1763132399999, "quote_volume": 37539.076773, "trades": 411, "taker_buy_base": 517466.0, "taker_buy_quote": 20215.425023 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.03932, "high": 0.04012, "low": 0.03909, "close": 0.0397, "volume": 945460.5, "close_time": 1763135999999, "quote_volume": 37337.938112, "trades": 446, "taker_buy_base": 687385.4, "taker_buy_quote": 27119.894454 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0397, "high": 0.03992, "low": 0.03933, "close": 0.03968, "volume": 283852.8, "close_time": 1763139599999, "quote_volume": 11260.212367, "trades": 162, "taker_buy_base": 88437.4, "taker_buy_quote": 3504.866821 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.03966, "high": 0.0397, "low": 0.03872, "close": 0.03893, "volume": 724311.5, "close_time": 1763143199999, "quote_volume": 28322.905283, "trades": 234, "taker_buy_base": 485376.5, "taker_buy_quote": 18980.0247 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.03886, "high": 0.03952, "low": 0.03871, "close": 0.03894, "volume": 256449.9, "close_time": 1763146799999, "quote_volume": 10038.086705, "trades": 162, "taker_buy_base": 125064.0, "taker_buy_quote": 4906.727305 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.03902, "high": 0.03958, "low": 0.03887, "close": 0.03939, "volume": 352606.5, "close_time": 1763150399999, "quote_volume": 13860.831858, "trades": 204, "taker_buy_base": 152429.4, "taker_buy_quote": 5985.888899 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03941, "high": 0.03948, "low": 0.03822, "close": 0.03851, "volume": 305677.5, "close_time": 1763153999999, "quote_volume": 11848.01359, "trades": 199, "taker_buy_base": 93329.0, "taker_buy_quote": 3625.312428 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.03852, "high": 0.03895, "low": 0.03842, "close": 0.03874, "volume": 142243.6, "close_time": 1763157599999, "quote_volume": 5511.489266, "trades": 129, "taker_buy_base": 48351.7, "taker_buy_quote": 1874.546655 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.03869, "high": 0.03904, "low": 0.03845, "close": 0.0385, "volume": 311946.2, "close_time": 1763161199999, "quote_volume": 12056.944816, "trades": 184, "taker_buy_base": 113865.8, "taker_buy_quote": 4407.907141 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0385, "high": 0.03853, "low": 0.0375, "close": 0.03801, "volume": 841664.3, "close_time": 1763164799999, "quote_volume": 31926.955527, "trades": 324, "taker_buy_base": 395415.5, "taker_buy_quote": 14996.133263 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03811, "high": 0.03864, "low": 0.03802, "close": 0.03864, "volume": 391431.8, "close_time": 1763168399999, "quote_volume": 15018.076115, "trades": 210, "taker_buy_base": 171312.4, "taker_buy_quote": 6572.649918 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.03866, "high": 0.03913, "low": 0.03847, "close": 0.03902, "volume": 322590.2, "close_time": 1763171999999, "quote_volume": 12536.492714, "trades": 195, "taker_buy_base": 129780.2, "taker_buy_quote": 5039.385523 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.03896, "high": 0.03914, "low": 0.03875, "close": 0.03912, "volume": 323564.6, "close_time": 1763175599999, "quote_volume": 12592.275742, "trades": 161, "taker_buy_base": 154933.8, "taker_buy_quote": 6029.017165 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.03911, "high": 0.0392, "low": 0.03896, "close": 0.0391, "volume": 373365.2, "close_time": 1763179199999, "quote_volume": 14600.739808, "trades": 196, "taker_buy_base": 139307.7, "taker_buy_quote": 5448.085611 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03913, "high": 0.03921, "low": 0.03893, "close": 0.03893, "volume": 432407.3, "close_time": 1763182799999, "quote_volume": 16909.783557, "trades": 186, "taker_buy_base": 187462.8, "taker_buy_quote": 7336.437101 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.039, "high": 0.03928, "low": 0.03892, "close": 0.03923, "volume": 151631.6, "close_time": 1763186399999, "quote_volume": 5924.621372, "trades": 120, "taker_buy_base": 88541.8, "taker_buy_quote": 3457.471034 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.03921, "high": 0.03975, "low": 0.0392, "close": 0.03948, "volume": 890904.3, "close_time": 1763189999999, "quote_volume": 35270.054106, "trades": 326, "taker_buy_base": 286197.7, "taker_buy_quote": 11306.604765 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.03943, "high": 0.03948, "low": 0.03915, "close": 0.03919, "volume": 297287.5, "close_time": 1763193599999, "quote_volume": 11704.907653, "trades": 159, "taker_buy_base": 195655.8, "taker_buy_quote": 7708.485424 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03921, "high": 0.03922, "low": 0.03828, "close": 0.03843, "volume": 347519.3, "close_time": 1763197199999, "quote_volume": 13476.356461, "trades": 219, "taker_buy_base": 156405.0, "taker_buy_quote": 6069.340042 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.03841, "high": 0.03877, "low": 0.03816, "close": 0.0382, "volume": 626808.6, "close_time": 1763200799999, "quote_volume": 24113.203261, "trades": 281, "taker_buy_base": 238385.6, "taker_buy_quote": 9178.815064 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.03822, "high": 0.03855, "low": 0.03817, "close": 0.03853, "volume": 300091.6, "close_time": 1763204399999, "quote_volume": 11512.09538, "trades": 156, "taker_buy_base": 166931.7, "taker_buy_quote": 6400.622165 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.03851, "high": 0.0386, "low": 0.03821, "close": 0.03832, "volume": 392946.5, "close_time": 1763207999999, "quote_volume": 15114.47599, "trades": 135, "taker_buy_base": 192800.2, "taker_buy_quote": 7413.664592 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03833, "high": 0.03875, "low": 0.03824, "close": 0.03868, "volume": 157452.7, "close_time": 1763211599999, "quote_volume": 6058.563123, "trades": 103, "taker_buy_base": 97891.0, "taker_buy_quote": 3770.165056 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.03867, "high": 0.03904, "low": 0.03859, "close": 0.03889, "volume": 594019.4, "close_time": 1763215199999, "quote_volume": 23092.680155, "trades": 298, "taker_buy_base": 334536.1, "taker_buy_quote": 12996.76302 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.03889, "high": 0.03889, "low": 0.03858, "close": 0.03875, "volume": 181475.7, "close_time": 1763218799999, "quote_volume": 7024.5958, "trades": 111, "taker_buy_base": 112158.2, "taker_buy_quote": 4343.587096 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.03873, "high": 0.03873, "low": 0.03846, "close": 0.03849, "volume": 282946.1, "close_time": 1763222399999, "quote_volume": 10916.323509, "trades": 158, "taker_buy_base": 161403.1, "taker_buy_quote": 6228.924603 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03848, "high": 0.03872, "low": 0.03822, "close": 0.03872, "volume": 388785.6, "close_time": 1763225999999, "quote_volume": 14945.375971, "trades": 223, "taker_buy_base": 271914.4, "taker_buy_quote": 10450.407802 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.03876, "high": 0.03905, "low": 0.03867, "close": 0.03903, "volume": 383879.9, "close_time": 1763229599999, "quote_volume": 14933.499615, "trades": 196, "taker_buy_base": 195664.3, "taker_buy_quote": 7611.74179 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.03901, "high": 0.03902, "low": 0.03879, "close": 0.03879, "volume": 207648.1, "close_time": 1763233199999, "quote_volume": 8084.567403, "trades": 95, "taker_buy_base": 131230.1, "taker_buy_quote": 5109.490693 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.03883, "high": 0.03886, "low": 0.03871, "close": 0.03876, "volume": 51657.8, "close_time": 1763236799999, "quote_volume": 2002.565301, "trades": 72, "taker_buy_base": 21259.9, "taker_buy_quote": 824.109303 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.03876, "high": 0.0389, "low": 0.0385, "close": 0.03855, "volume": 412969.0, "close_time": 1763240399999, "quote_volume": 15982.120279, "trades": 259, "taker_buy_base": 275518.0, "taker_buy_quote": 10659.402436 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.03852, "high": 0.0388, "low": 0.03831, "close": 0.03836, "volume": 200120.6, "close_time": 1763243999999, "quote_volume": 7727.339768, "trades": 148, "taker_buy_base": 111662.7, "taker_buy_quote": 4312.597576 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.03831, "high": 0.03857, "low": 0.03827, "close": 0.03857, "volume": 282398.0, "close_time": 1763247599999, "quote_volume": 10849.22127, "trades": 133, "taker_buy_base": 181063.9, "taker_buy_quote": 6956.974008 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.03854, "high": 0.0386, "low": 0.03843, "close": 0.03843, "volume": 77177.3, "close_time": 1763251199999, "quote_volume": 2973.068662, "trades": 65, "taker_buy_base": 33220.0, "taker_buy_quote": 1279.213337 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03848, "high": 0.03862, "low": 0.03795, "close": 0.03827, "volume": 561056.9, "close_time": 1763254799999, "quote_volume": 21452.939785, "trades": 327, "taker_buy_base": 168094.2, "taker_buy_quote": 6433.499313 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.03818, "high": 0.03826, "low": 0.03762, "close": 0.03821, "volume": 666888.9, "close_time": 1763258399999, "quote_volume": 25338.542086, "trades": 429, "taker_buy_base": 261990.4, "taker_buy_quote": 9940.010825 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.03817, "high": 0.03871, "low": 0.03807, "close": 0.0387, "volume": 481647.4, "close_time": 1763261999999, "quote_volume": 18534.357876, "trades": 229, "taker_buy_base": 311549.3, "taker_buy_quote": 11995.997296 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0387, "high": 0.03885, "low": 0.03857, "close": 0.03866, "volume": 267857.4, "close_time": 1763265599999, "quote_volume": 10362.976976, "trades": 123, "taker_buy_base": 152130.4, "taker_buy_quote": 5886.323894 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03867, "high": 0.03867, "low": 0.03831, "close": 0.03844, "volume": 102991.0, "close_time": 1763269199999, "quote_volume": 3958.199457, "trades": 59, "taker_buy_base": 31706.7, "taker_buy_quote": 1218.759441 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.03847, "high": 0.03871, "low": 0.03847, "close": 0.03857, "volume": 108635.2, "close_time": 1763272799999, "quote_volume": 4193.258988, "trades": 89, "taker_buy_base": 61416.3, "taker_buy_quote": 2371.226835 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.03854, "high": 0.03894, "low": 0.03849, "close": 0.03864, "volume": 547337.9, "close_time": 1763276399999, "quote_volume": 21193.159103, "trades": 310, "taker_buy_base": 310037.7, "taker_buy_quote": 12007.764263 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.03864, "high": 0.03876, "low": 0.03855, "close": 0.03874, "volume": 529498.6, "close_time": 1763279999999, "quote_volume": 20444.652333, "trades": 111, "taker_buy_base": 408484.0, "taker_buy_quote": 15770.349321 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03875, "high": 0.03875, "low": 0.03825, "close": 0.03844, "volume": 457549.4, "close_time": 1763283599999, "quote_volume": 17567.13448, "trades": 175, "taker_buy_base": 302939.1, "taker_buy_quote": 11621.726449 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.03844, "high": 0.03883, "low": 0.03837, "close": 0.03866, "volume": 332961.6, "close_time": 1763287199999, "quote_volume": 12853.3575, "trades": 179, "taker_buy_base": 144980.2, "taker_buy_quote": 5592.747072 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.03866, "high": 0.03873, "low": 0.03858, "close": 0.0386, "volume": 437315.6, "close_time": 1763290799999, "quote_volume": 16902.409599, "trades": 191, "taker_buy_base": 203412.6, "taker_buy_quote": 7862.195358 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.03861, "high": 0.03861, "low": 0.03777, "close": 0.03787, "volume": 732573.9, "close_time": 1763294399999, "quote_volume": 27910.352465, "trades": 406, "taker_buy_base": 307695.4, "taker_buy_quote": 11738.020082 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03787, "high": 0.03812, "low": 0.03762, "close": 0.03789, "volume": 574192.1, "close_time": 1763297999999, "quote_volume": 21744.779584, "trades": 254, "taker_buy_base": 292103.4, "taker_buy_quote": 11065.065544 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0379, "high": 0.03804, "low": 0.0374, "close": 0.03757, "volume": 704414.3, "close_time": 1763301599999, "quote_volume": 26551.111876, "trades": 285, "taker_buy_base": 238615.3, "taker_buy_quote": 8998.107475 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.03761, "high": 0.03795, "low": 0.0375, "close": 0.03782, "volume": 732116.6, "close_time": 1763305199999, "quote_volume": 27645.290432, "trades": 328, "taker_buy_base": 487035.0, "taker_buy_quote": 18385.032714 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.03784, "high": 0.0379, "low": 0.03687, "close": 0.03696, "volume": 2346511.8, "close_time": 1763308799999, "quote_volume": 87548.952728, "trades": 936, "taker_buy_base": 1242059.2, "taker_buy_quote": 46420.593018 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03695, "high": 0.03737, "low": 0.03625, "close": 0.03635, "volume": 2140580.5, "close_time": 1763312399999, "quote_volume": 78768.170087, "trades": 1076, "taker_buy_base": 822540.1, "taker_buy_quote": 30294.985565 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.03646, "high": 0.03667, "low": 0.03573, "close": 0.03635, "volume": 1928634.2, "close_time": 1763315999999, "quote_volume": 69892.034684, "trades": 1583, "taker_buy_base": 813502.6, "taker_buy_quote": 29461.355692 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.03628, "high": 0.03698, "low": 0.03602, "close": 0.03619, "volume": 1093505.3, "close_time": 1763319599999, "quote_volume": 39869.936885, "trades": 647, "taker_buy_base": 471792.8, "taker_buy_quote": 17225.344132 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.03621, "high": 0.03708, "low": 0.03621, "close": 0.03664, "volume": 821263.1, "close_time": 1763323199999, "quote_volume": 30143.78028, "trades": 432, "taker_buy_base": 508149.9, "taker_buy_quote": 18640.070652 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03662, "high": 0.03712, "low": 0.03661, "close": 0.03661, "volume": 321918.9, "close_time": 1763326799999, "quote_volume": 11858.399016, "trades": 200, "taker_buy_base": 185960.5, "taker_buy_quote": 6849.808504 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.03662, "high": 0.03667, "low": 0.0362, "close": 0.0366, "volume": 401847.3, "close_time": 1763330399999, "quote_volume": 14641.882496, "trades": 212, "taker_buy_base": 173233.6, "taker_buy_quote": 6312.05462 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.03658, "high": 0.03725, "low": 0.03635, "close": 0.03702, "volume": 420950.1, "close_time": 1763333999999, "quote_volume": 15518.110718, "trades": 230, "taker_buy_base": 250815.3, "taker_buy_quote": 9242.199055 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.037, "high": 0.03746, "low": 0.03627, "close": 0.03711, "volume": 705800.0, "close_time": 1763337599999, "quote_volume": 25972.818674, "trades": 461, "taker_buy_base": 329121.8, "taker_buy_quote": 12102.42823 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03711, "high": 0.0376, "low": 0.03668, "close": 0.0374, "volume": 793245.1, "close_time": 1763341199999, "quote_volume": 29471.443527, "trades": 282, "taker_buy_base": 675760.8, "taker_buy_quote": 25106.206818 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.03742, "high": 0.03745, "low": 0.03695, "close": 0.03706, "volume": 319323.0, "close_time": 1763344799999, "quote_volume": 11869.05595, "trades": 145, "taker_buy_base": 137891.6, "taker_buy_quote": 5127.963389 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.03705, "high": 0.03746, "low": 0.03699, "close": 0.0374, "volume": 984754.0, "close_time": 1763348399999, "quote_volume": 36729.669462, "trades": 320, "taker_buy_base": 699468.5, "taker_buy_quote": 26086.453252 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.03746, "high": 0.03776, "low": 0.03743, "close": 0.03762, "volume": 312039.9, "close_time": 1763351999999, "quote_volume": 11727.756603, "trades": 200, "taker_buy_base": 120041.2, "taker_buy_quote": 4515.333587 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03764, "high": 0.03774, "low": 0.03735, "close": 0.03735, "volume": 572076.4, "close_time": 1763355599999, "quote_volume": 21461.098531, "trades": 199, "taker_buy_base": 277495.7, "taker_buy_quote": 10422.315252 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.03738, "high": 0.03741, "low": 0.03719, "close": 0.03731, "volume": 118995.7, "close_time": 1763359199999, "quote_volume": 4440.366126, "trades": 96, "taker_buy_base": 68112.7, "taker_buy_quote": 2542.341577 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.03731, "high": 0.03743, "low": 0.0371, "close": 0.03739, "volume": 133963.7, "close_time": 1763362799999, "quote_volume": 4989.084682, "trades": 94, "taker_buy_base": 78881.1, "taker_buy_quote": 2938.111704 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.03746, "high": 0.03764, "low": 0.03732, "close": 0.03749, "volume": 201203.4, "close_time": 1763366399999, "quote_volume": 7552.487497, "trades": 95, "taker_buy_base": 151820.4, "taker_buy_quote": 5700.071559 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03757, "high": 0.0376, "low": 0.03738, "close": 0.03742, "volume": 268638.3, "close_time": 1763369999999, "quote_volume": 10078.687809, "trades": 109, "taker_buy_base": 67204.4, "taker_buy_quote": 2519.909833 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.03735, "high": 0.03775, "low": 0.03724, "close": 0.03752, "volume": 232630.4, "close_time": 1763373599999, "quote_volume": 8724.718181, "trades": 174, "taker_buy_base": 140784.2, "taker_buy_quote": 5279.750557 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.03751, "high": 0.03762, "low": 0.03743, "close": 0.03747, "volume": 134338.2, "close_time": 1763377199999, "quote_volume": 5038.869721, "trades": 107, "taker_buy_base": 49728.8, "taker_buy_quote": 1866.853932 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.03747, "high": 0.03781, "low": 0.03734, "close": 0.03764, "volume": 658795.2, "close_time": 1763380799999, "quote_volume": 24755.172711, "trades": 209, "taker_buy_base": 410592.7, "taker_buy_quote": 15413.054216 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03765, "high": 0.03767, "low": 0.03744, "close": 0.03753, "volume": 153821.9, "close_time": 1763384399999, "quote_volume": 5778.242867, "trades": 94, "taker_buy_base": 78431.4, "taker_buy_quote": 2944.178445 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.03754, "high": 0.03756, "low": 0.03625, "close": 0.03655, "volume": 428106.9, "close_time": 1763387999999, "quote_volume": 15791.482803, "trades": 291, "taker_buy_base": 244401.1, "taker_buy_quote": 9026.791812 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.03654, "high": 0.03823, "low": 0.03639, "close": 0.03735, "volume": 1434957.2, "close_time": 1763391599999, "quote_volume": 53580.985247, "trades": 494, "taker_buy_base": 810530.2, "taker_buy_quote": 30259.961631 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.03739, "high": 0.03759, "low": 0.03688, "close": 0.03694, "volume": 335379.9, "close_time": 1763395199999, "quote_volume": 12472.365123, "trades": 212, "taker_buy_base": 116954.0, "taker_buy_quote": 4356.409472 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.03689, "high": 0.03783, "low": 0.03655, "close": 0.0378, "volume": 541078.2, "close_time": 1763398799999, "quote_volume": 20011.20652, "trades": 297, "taker_buy_base": 251202.7, "taker_buy_quote": 9307.244213 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0378, "high": 0.03784, "low": 0.03683, "close": 0.03695, "volume": 359425.0, "close_time": 1763402399999, "quote_volume": 13403.370912, "trades": 194, "taker_buy_base": 131518.9, "taker_buy_quote": 4904.449346 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0369, "high": 0.03719, "low": 0.0363, "close": 0.03674, "volume": 1047354.9, "close_time": 1763405999999, "quote_volume": 38368.506085, "trades": 310, "taker_buy_base": 408610.4, "taker_buy_quote": 15014.712361 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.03674, "high": 0.03698, "low": 0.03617, "close": 0.03642, "volume": 1762894.9, "close_time": 1763409599999, "quote_volume": 64319.069847, "trades": 343, "taker_buy_base": 513445.8, "taker_buy_quote": 18769.362398 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.03639, "high": 0.03654, "low": 0.03583, "close": 0.03629, "volume": 2034847.5, "close_time": 1763413199999, "quote_volume": 73467.207034, "trades": 435, "taker_buy_base": 629404.8, "taker_buy_quote": 22833.254577 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.03631, "high": 0.03642, "low": 0.03579, "close": 0.03612, "volume": 508074.6, "close_time": 1763416799999, "quote_volume": 18337.589624, "trades": 202, "taker_buy_base": 275709.9, "taker_buy_quote": 9966.064314 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.03611, "high": 0.03658, "low": 0.03602, "close": 0.03648, "volume": 335311.7, "close_time": 1763420399999, "quote_volume": 12214.272614, "trades": 164, "taker_buy_base": 271615.5, "taker_buy_quote": 9893.952012 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.03641, "high": 0.03653, "low": 0.0361, "close": 0.03648, "volume": 274116.2, "close_time": 1763423999999, "quote_volume": 9957.863432, "trades": 205, "taker_buy_base": 192978.2, "taker_buy_quote": 7017.32764 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03642, "high": 0.03668, "low": 0.03576, "close": 0.03668, "volume": 473831.1, "close_time": 1763427599999, "quote_volume": 17182.28341, "trades": 242, "taker_buy_base": 229068.7, "taker_buy_quote": 8316.758423 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.03654, "high": 0.03675, "low": 0.0365, "close": 0.03661, "volume": 171132.2, "close_time": 1763431199999, "quote_volume": 6264.051829, "trades": 99, "taker_buy_base": 111635.2, "taker_buy_quote": 4088.269394 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.03662, "high": 0.03727, "low": 0.03638, "close": 0.03653, "volume": 779031.4, "close_time": 1763434799999, "quote_volume": 28661.329979, "trades": 255, "taker_buy_base": 380148.1, "taker_buy_quote": 13970.127016 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.03651, "high": 0.03687, "low": 0.03612, "close": 0.03676, "volume": 1231715.1, "close_time": 1763438399999, "quote_volume": 44916.850979, "trades": 405, "taker_buy_base": 663426.4, "taker_buy_quote": 24201.482982 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.03682, "high": 0.03689, "low": 0.03625, "close": 0.03686, "volume": 1366581.9, "close_time": 1763441999999, "quote_volume": 49989.324088, "trades": 419, "taker_buy_base": 665250.3, "taker_buy_quote": 24371.842867 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.03676, "high": 0.03702, "low": 0.03639, "close": 0.03645, "volume": 694116.7, "close_time": 1763445599999, "quote_volume": 25487.913085, "trades": 229, "taker_buy_base": 310320.8, "taker_buy_quote": 11394.88543 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.03639, "high": 0.03649, "low": 0.03576, "close": 0.03577, "volume": 449138.1, "close_time": 1763449199999, "quote_volume": 16157.493457, "trades": 216, "taker_buy_base": 123530.6, "taker_buy_quote": 4460.779733 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.03577, "high": 0.03612, "low": 0.03559, "close": 0.03608, "volume": 2319129.4, "close_time": 1763452799999, "quote_volume": 83122.280207, "trades": 561, "taker_buy_base": 710831.0, "taker_buy_quote": 25548.393154 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.03608, "high": 0.03655, "low": 0.03607, "close": 0.03634, "volume": 1574395.4, "close_time": 1763456399999, "quote_volume": 57131.121179, "trades": 553, "taker_buy_base": 492503.2, "taker_buy_quote": 17863.947494 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.03633, "high": 0.03642, "low": 0.03604, "close": 0.03632, "volume": 768229.0, "close_time": 1763459999999, "quote_volume": 27815.30562, "trades": 342, "taker_buy_base": 234540.8, "taker_buy_quote": 8487.107467 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.03635, "high": 0.03641, "low": 0.0361, "close": 0.03622, "volume": 129560.6, "close_time": 1763463599999, "quote_volume": 4692.800305, "trades": 86, "taker_buy_base": 75874.3, "taker_buy_quote": 2747.697061 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.03622, "high": 0.03627, "low": 0.03593, "close": 0.03597, "volume": 1241954.9, "close_time": 1763467199999, "quote_volume": 44810.577545, "trades": 239, "taker_buy_base": 317950.7, "taker_buy_quote": 11466.737507 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03601, "high": 0.03612, "low": 0.03569, "close": 0.03601, "volume": 455413.1, "close_time": 1763470799999, "quote_volume": 16366.104983, "trades": 169, "taker_buy_base": 259815.7, "taker_buy_quote": 9337.331149 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.03604, "high": 0.03604, "low": 0.03559, "close": 0.03581, "volume": 303300.7, "close_time": 1763474399999, "quote_volume": 10845.730964, "trades": 155, "taker_buy_base": 118756.0, "taker_buy_quote": 4248.30741 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.03582, "high": 0.03642, "low": 0.03575, "close": 0.03577, "volume": 683641.0, "close_time": 1763477999999, "quote_volume": 24621.637761, "trades": 295, "taker_buy_base": 419380.0, "taker_buy_quote": 15105.040654 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.03575, "high": 0.0367, "low": 0.03563, "close": 0.03651, "volume": 917270.4, "close_time": 1763481599999, "quote_volume": 33192.950713, "trades": 335, "taker_buy_base": 430684.7, "taker_buy_quote": 15612.795684 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03653, "high": 0.0373, "low": 0.03648, "close": 0.037, "volume": 1614582.7, "close_time": 1763485199999, "quote_volume": 59575.786078, "trades": 390, "taker_buy_base": 888020.0, "taker_buy_quote": 32762.905087 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.03704, "high": 0.03704, "low": 0.03662, "close": 0.03684, "volume": 378913.2, "close_time": 1763488799999, "quote_volume": 13937.864046, "trades": 183, "taker_buy_base": 150632.2, "taker_buy_quote": 5539.388955 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.03687, "high": 0.03727, "low": 0.03687, "close": 0.03716, "volume": 534427.7, "close_time": 1763492399999, "quote_volume": 19835.330983, "trades": 205, "taker_buy_base": 390986.8, "taker_buy_quote": 14505.451023 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.03715, "high": 0.03727, "low": 0.03694, "close": 0.03695, "volume": 289424.5, "close_time": 1763495999999, "quote_volume": 10735.742015, "trades": 118, "taker_buy_base": 73302.9, "taker_buy_quote": 2718.932228 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03698, "high": 0.03701, "low": 0.0368, "close": 0.03689, "volume": 212102.3, "close_time": 1763499599999, "quote_volume": 7830.117736, "trades": 104, "taker_buy_base": 106534.9, "taker_buy_quote": 3935.204605 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.03686, "high": 0.03699, "low": 0.03635, "close": 0.03635, "volume": 476357.6, "close_time": 1763503199999, "quote_volume": 17455.938262, "trades": 242, "taker_buy_base": 131056.2, "taker_buy_quote": 4801.501254 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.03637, "high": 0.03697, "low": 0.03637, "close": 0.03691, "volume": 550633.2, "close_time": 1763506799999, "quote_volume": 20213.146354, "trades": 313, "taker_buy_base": 265174.7, "taker_buy_quote": 9734.512701 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.03691, "high": 0.03694, "low": 0.03665, "close": 0.03674, "volume": 490044.1, "close_time": 1763510399999, "quote_volume": 18028.855447, "trades": 199, "taker_buy_base": 339346.8, "taker_buy_quote": 12484.12298 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03673, "high": 0.03681, "low": 0.03615, "close": 0.03681, "volume": 305049.1, "close_time": 1763513999999, "quote_volume": 11132.395803, "trades": 236, "taker_buy_base": 141446.7, "taker_buy_quote": 5165.308267 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.03677, "high": 0.03698, "low": 0.03652, "close": 0.03665, "volume": 207443.0, "close_time": 1763517599999, "quote_volume": 7620.036463, "trades": 136, "taker_buy_base": 80954.3, "taker_buy_quote": 2974.940942 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.03675, "high": 0.03691, "low": 0.03657, "close": 0.03664, "volume": 323984.4, "close_time": 1763521199999, "quote_volume": 11911.438507, "trades": 119, "taker_buy_base": 222211.6, "taker_buy_quote": 8174.074414 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.03662, "high": 0.03662, "low": 0.03609, "close": 0.03612, "volume": 346241.1, "close_time": 1763524799999, "quote_volume": 12555.280186, "trades": 132, "taker_buy_base": 76611.7, "taker_buy_quote": 2776.198409 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0361, "high": 0.0362, "low": 0.036, "close": 0.03604, "volume": 215520.5, "close_time": 1763528399999, "quote_volume": 7776.178814, "trades": 89, "taker_buy_base": 68873.1, "taker_buy_quote": 2485.476118 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.03609, "high": 0.0361, "low": 0.03522, "close": 0.03538, "volume": 854944.4, "close_time": 1763531999999, "quote_volume": 30410.944755, "trades": 303, "taker_buy_base": 384156.3, "taker_buy_quote": 13669.908284 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.03531, "high": 0.03571, "low": 0.03516, "close": 0.03566, "volume": 473796.2, "close_time": 1763535599999, "quote_volume": 16742.277952, "trades": 230, "taker_buy_base": 249017.2, "taker_buy_quote": 8818.232314 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.03566, "high": 0.03611, "low": 0.03563, "close": 0.03604, "volume": 304038.0, "close_time": 1763539199999, "quote_volume": 10892.3821, "trades": 132, "taker_buy_base": 190951.0, "taker_buy_quote": 6835.869789 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.03601, "high": 0.03626, "low": 0.03599, "close": 0.03612, "volume": 296379.7, "close_time": 1763542799999, "quote_volume": 10690.768901, "trades": 101, "taker_buy_base": 222224.4, "taker_buy_quote": 8016.106506 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.03609, "high": 0.03622, "low": 0.03597, "close": 0.03617, "volume": 330605.4, "close_time": 1763546399999, "quote_volume": 11925.398043, "trades": 149, "taker_buy_base": 151084.6, "taker_buy_quote": 5450.816234 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.03613, "high": 0.03632, "low": 0.03609, "close": 0.03617, "volume": 193387.0, "close_time": 1763549999999, "quote_volume": 7008.192873, "trades": 96, "taker_buy_base": 102450.3, "taker_buy_quote": 3714.085127 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.03615, "high": 0.03623, "low": 0.03605, "close": 0.03616, "volume": 211523.4, "close_time": 1763553599999, "quote_volume": 7645.086637, "trades": 78, "taker_buy_base": 181087.2, "taker_buy_quote": 6545.024138 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03614, "high": 0.03649, "low": 0.03608, "close": 0.03639, "volume": 416121.5, "close_time": 1763557199999, "quote_volume": 15106.928816, "trades": 127, "taker_buy_base": 332263.1, "taker_buy_quote": 12065.76132 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0365, "high": 0.03659, "low": 0.03628, "close": 0.03634, "volume": 336368.8, "close_time": 1763560799999, "quote_volume": 12254.203318, "trades": 153, "taker_buy_base": 137597.9, "taker_buy_quote": 5017.438883 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.03633, "high": 0.03633, "low": 0.03558, "close": 0.03624, "volume": 1287846.2, "close_time": 1763564399999, "quote_volume": 46264.690635, "trades": 309, "taker_buy_base": 586423.1, "taker_buy_quote": 21069.670543 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.03626, "high": 0.03667, "low": 0.03535, "close": 0.03536, "volume": 509938.6, "close_time": 1763567999999, "quote_volume": 18382.260333, "trades": 198, "taker_buy_base": 144953.4, "taker_buy_quote": 5253.751871 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.03535, "high": 0.03551, "low": 0.03463, "close": 0.03476, "volume": 1376760.2, "close_time": 1763571599999, "quote_volume": 48137.561267, "trades": 419, "taker_buy_base": 609805.1, "taker_buy_quote": 21348.878072 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.03477, "high": 0.03494, "low": 0.0339, "close": 0.03466, "volume": 968508.3, "close_time": 1763575199999, "quote_volume": 33286.544965, "trades": 422, "taker_buy_base": 447939.3, "taker_buy_quote": 15400.263559 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.03453, "high": 0.03477, "low": 0.03409, "close": 0.0344, "volume": 874517.1, "close_time": 1763578799999, "quote_volume": 30104.80834, "trades": 300, "taker_buy_base": 505584.2, "taker_buy_quote": 17408.75737 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.03441, "high": 0.03455, "low": 0.03407, "close": 0.0344, "volume": 451172.7, "close_time": 1763582399999, "quote_volume": 15467.006462, "trades": 207, "taker_buy_base": 273979.5, "taker_buy_quote": 9396.137685 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.03443, "high": 0.03511, "low": 0.03426, "close": 0.03501, "volume": 608727.2, "close_time": 1763585999999, "quote_volume": 21073.984384, "trades": 256, "taker_buy_base": 382835.7, "taker_buy_quote": 13240.054279 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.03503, "high": 0.03592, "low": 0.03492, "close": 0.03577, "volume": 923333.9, "close_time": 1763589599999, "quote_volume": 32838.445603, "trades": 327, "taker_buy_base": 416033.6, "taker_buy_quote": 14782.773576 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.03575, "high": 0.03575, "low": 0.0354, "close": 0.03561, "volume": 226755.2, "close_time": 1763593199999, "quote_volume": 8070.518254, "trades": 125, "taker_buy_base": 88611.6, "taker_buy_quote": 3154.493557 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.03564, "high": 0.03608, "low": 0.0356, "close": 0.0359, "volume": 456939.9, "close_time": 1763596799999, "quote_volume": 16373.804566, "trades": 122, "taker_buy_base": 193110.8, "taker_buy_quote": 6928.822479 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0359, "high": 0.03608, "low": 0.03573, "close": 0.03586, "volume": 299701.1, "close_time": 1763600399999, "quote_volume": 10752.848463, "trades": 129, "taker_buy_base": 159781.2, "taker_buy_quote": 5736.952436 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.03583, "high": 0.03606, "low": 0.0358, "close": 0.03601, "volume": 139153.5, "close_time": 1763603999999, "quote_volume": 5006.246714, "trades": 90, "taker_buy_base": 47881.1, "taker_buy_quote": 1721.971414 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.03603, "high": 0.03623, "low": 0.03598, "close": 0.0361, "volume": 405276.8, "close_time": 1763607599999, "quote_volume": 14619.339829, "trades": 156, "taker_buy_base": 168067.0, "taker_buy_quote": 6060.564067 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.03611, "high": 0.03614, "low": 0.03595, "close": 0.03596, "volume": 353461.2, "close_time": 1763611199999, "quote_volume": 12714.67871, "trades": 87, "taker_buy_base": 152895.4, "taker_buy_quote": 5499.057598 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.03599, "high": 0.03617, "low": 0.03586, "close": 0.03616, "volume": 322559.6, "close_time": 1763614799999, "quote_volume": 11602.852231, "trades": 157, "taker_buy_base": 138179.1, "taker_buy_quote": 4974.878675 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.03618, "high": 0.03625, "low": 0.03601, "close": 0.0361, "volume": 191928.8, "close_time": 1763618399999, "quote_volume": 6931.287457, "trades": 100, "taker_buy_base": 62044.9, "taker_buy_quote": 2239.764124 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.03612, "high": 0.03627, "low": 0.03597, "close": 0.03611, "volume": 276766.6, "close_time": 1763621999999, "quote_volume": 9995.60193, "trades": 105, "taker_buy_base": 148541.1, "taker_buy_quote": 5367.635819 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0361, "high": 0.03634, "low": 0.03604, "close": 0.03633, "volume": 929846.3, "close_time": 1763625599999, "quote_volume": 33636.098656, "trades": 147, "taker_buy_base": 371247.4, "taker_buy_quote": 13437.806892 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.03632, "high": 0.03648, "low": 0.0362, "close": 0.03639, "volume": 559154.6, "close_time": 1763629199999, "quote_volume": 20351.759088, "trades": 190, "taker_buy_base": 393945.1, "taker_buy_quote": 14350.271796 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.03641, "high": 0.03677, "low": 0.03639, "close": 0.03639, "volume": 1404320.1, "close_time": 1763632799999, "quote_volume": 51216.598302, "trades": 261, "taker_buy_base": 888768.1, "taker_buy_quote": 32416.399156 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.03641, "high": 0.0365, "low": 0.03616, "close": 0.0365, "volume": 289153.9, "close_time": 1763636399999, "quote_volume": 10507.358121, "trades": 140, "taker_buy_base": 59609.0, "taker_buy_quote": 2168.408303 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.03652, "high": 0.03708, "low": 0.03642, "close": 0.03694, "volume": 952480.1, "close_time": 1763639999999, "quote_volume": 34928.564028, "trades": 263, "taker_buy_base": 524595.3, "taker_buy_quote": 19225.678872 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.03691, "high": 0.03781, "low": 0.03682, "close": 0.0378, "volume": 1415145.5, "close_time": 1763643599999, "quote_volume": 52711.375038, "trades": 663, "taker_buy_base": 892470.0, "taker_buy_quote": 33241.143834 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0378, "high": 0.03782, "low": 0.0371, "close": 0.03723, "volume": 1940573.3, "close_time": 1763647199999, "quote_volume": 72635.315806, "trades": 504, "taker_buy_base": 946663.4, "taker_buy_quote": 35443.959527 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.03722, "high": 0.03749, "low": 0.03665, "close": 0.03747, "volume": 620642.7, "close_time": 1763650799999, "quote_volume": 23001.106647, "trades": 283, "taker_buy_base": 335143.8, "taker_buy_quote": 12434.235651 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.03747, "high": 0.03747, "low": 0.03662, "close": 0.0367, "volume": 956534.3, "close_time": 1763654399999, "quote_volume": 35446.218741, "trades": 288, "taker_buy_base": 416451.8, "taker_buy_quote": 15425.578142 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.03668, "high": 0.03671, "low": 0.0347, "close": 0.03486, "volume": 2294431.0, "close_time": 1763657999999, "quote_volume": 81641.953522, "trades": 808, "taker_buy_base": 811175.8, "taker_buy_quote": 28886.838813 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.03485, "high": 0.03509, "low": 0.0339, "close": 0.03415, "volume": 1833148.6, "close_time": 1763661599999, "quote_volume": 62765.848097, "trades": 639, "taker_buy_base": 962317.4, "taker_buy_quote": 32995.768133 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.034, "high": 0.03437, "low": 0.03338, "close": 0.03355, "volume": 2492533.9, "close_time": 1763665199999, "quote_volume": 84625.872417, "trades": 893, "taker_buy_base": 634455.7, "taker_buy_quote": 21479.046162 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.03344, "high": 0.03441, "low": 0.03324, "close": 0.03433, "volume": 889867.3, "close_time": 1763668799999, "quote_volume": 30181.037247, "trades": 436, "taker_buy_base": 651095.5, "taker_buy_quote": 22094.623471 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.03424, "high": 0.03437, "low": 0.03392, "close": 0.03418, "volume": 587534.3, "close_time": 1763672399999, "quote_volume": 20079.706791, "trades": 217, "taker_buy_base": 226365.8, "taker_buy_quote": 7742.894823 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.03419, "high": 0.03495, "low": 0.03419, "close": 0.03472, "volume": 511806.8, "close_time": 1763675999999, "quote_volume": 17734.388831, "trades": 274, "taker_buy_base": 242929.4, "taker_buy_quote": 8422.635795 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.03471, "high": 0.03533, "low": 0.03471, "close": 0.03503, "volume": 895414.7, "close_time": 1763679599999, "quote_volume": 31439.098171, "trades": 481, "taker_buy_base": 438390.2, "taker_buy_quote": 15386.85313 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.03506, "high": 0.03506, "low": 0.0343, "close": 0.03436, "volume": 289778.9, "close_time": 1763683199999, "quote_volume": 10033.284912, "trades": 234, "taker_buy_base": 87538.8, "taker_buy_quote": 3032.447049 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03431, "high": 0.03488, "low": 0.0343, "close": 0.03481, "volume": 450145.0, "close_time": 1763686799999, "quote_volume": 15590.089004, "trades": 221, "taker_buy_base": 217642.0, "taker_buy_quote": 7539.070342 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.03483, "high": 0.03532, "low": 0.03481, "close": 0.03495, "volume": 464823.7, "close_time": 1763690399999, "quote_volume": 16291.028455, "trades": 241, "taker_buy_base": 322081.7, "taker_buy_quote": 11287.805386 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.03493, "high": 0.03497, "low": 0.03393, "close": 0.03409, "volume": 774698.0, "close_time": 1763693999999, "quote_volume": 26790.734182, "trades": 299, "taker_buy_base": 378341.1, "taker_buy_quote": 13091.86001 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.03406, "high": 0.03466, "low": 0.03406, "close": 0.03442, "volume": 448937.3, "close_time": 1763697599999, "quote_volume": 15421.248938, "trades": 199, "taker_buy_base": 221649.8, "taker_buy_quote": 7626.104408 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.03442, "high": 0.03469, "low": 0.03396, "close": 0.03469, "volume": 794699.2, "close_time": 1763701199999, "quote_volume": 27325.320108, "trades": 308, "taker_buy_base": 574223.8, "taker_buy_quote": 19759.472032 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.03467, "high": 0.03489, "low": 0.03426, "close": 0.03426, "volume": 497846.6, "close_time": 1763704799999, "quote_volume": 17217.613063, "trades": 199, "taker_buy_base": 343086.9, "taker_buy_quote": 11881.089698 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.03434, "high": 0.03483, "low": 0.03419, "close": 0.03457, "volume": 701011.3, "close_time": 1763708399999, "quote_volume": 24254.750281, "trades": 237, "taker_buy_base": 288426.3, "taker_buy_quote": 9969.814694 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0345, "high": 0.03465, "low": 0.03132, "close": 0.03277, "volume": 5679817.6, "close_time": 1763711999999, "quote_volume": 185441.166979, "trades": 2244, "taker_buy_base": 2411137.1, "taker_buy_quote": 78448.870848 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.03271, "high": 0.03326, "low": 0.03247, "close": 0.03271, "volume": 671739.7, "close_time": 1763715599999, "quote_volume": 22063.837718, "trades": 325, "taker_buy_base": 353552.1, "taker_buy_quote": 11637.479568 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.03276, "high": 0.0329, "low": 0.03198, "close": 0.03206, "volume": 515283.5, "close_time": 1763719199999, "quote_volume": 16686.856327, "trades": 340, "taker_buy_base": 179630.2, "taker_buy_quote": 5815.372906 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.03207, "high": 0.0327, "low": 0.03183, "close": 0.03246, "volume": 667354.6, "close_time": 1763722799999, "quote_volume": 21592.245799, "trades": 391, "taker_buy_base": 403418.6, "taker_buy_quote": 13064.981173 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.03239, "high": 0.03283, "low": 0.03218, "close": 0.03224, "volume": 505816.3, "close_time": 1763726399999, "quote_volume": 16454.122851, "trades": 249, "taker_buy_base": 265059.7, "taker_buy_quote": 8625.66456 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.03222, "high": 0.03323, "low": 0.03151, "close": 0.03295, "volume": 1495652.2, "close_time": 1763729999999, "quote_volume": 48137.469454, "trades": 586, "taker_buy_base": 964370.1, "taker_buy_quote": 31010.90681 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.03298, "high": 0.03315, "low": 0.0326, "close": 0.03267, "volume": 642226.9, "close_time": 1763733599999, "quote_volume": 21070.947344, "trades": 292, "taker_buy_base": 169630.0, "taker_buy_quote": 5569.803323 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.03263, "high": 0.03305, "low": 0.03237, "close": 0.03297, "volume": 2126234.0, "close_time": 1763737199999, "quote_volume": 69741.445988, "trades": 536, "taker_buy_base": 1110694.6, "taker_buy_quote": 36434.813233 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.03297, "high": 0.03299, "low": 0.0322, "close": 0.03232, "volume": 1782354.6, "close_time": 1763740799999, "quote_volume": 58244.408962, "trades": 372, "taker_buy_base": 1013500.6, "taker_buy_quote": 33144.488798 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.03237, "high": 0.03339, "low": 0.03198, "close": 0.03338, "volume": 1187917.1, "close_time": 1763744399999, "quote_volume": 38500.419278, "trades": 429, "taker_buy_base": 480051.5, "taker_buy_quote": 15564.533387 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.03337, "high": 0.03369, "low": 0.0332, "close": 0.03323, "volume": 386236.0, "close_time": 1763747999999, "quote_volume": 12932.262842, "trades": 202, "taker_buy_base": 166309.3, "taker_buy_quote": 5566.961659 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.03326, "high": 0.0336, "low": 0.03258, "close": 0.0333, "volume": 390963.2, "close_time": 1763751599999, "quote_volume": 12965.72737, "trades": 192, "taker_buy_base": 199603.4, "taker_buy_quote": 6629.612745 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0334, "high": 0.03358, "low": 0.03299, "close": 0.03305, "volume": 257799.5, "close_time": 1763755199999, "quote_volume": 8610.972885, "trades": 185, "taker_buy_base": 114984.4, "taker_buy_quote": 3847.324378 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.03305, "high": 0.03306, "low": 0.03231, "close": 0.03258, "volume": 379811.7, "close_time": 1763758799999, "quote_volume": 12402.297421, "trades": 198, "taker_buy_base": 141433.3, "taker_buy_quote": 4620.071209 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0326, "high": 0.03329, "low": 0.03233, "close": 0.03303, "volume": 5330771.6, "close_time": 1763762399999, "quote_volume": 174981.859775, "trades": 1068, "taker_buy_base": 3312362.0, "taker_buy_quote": 108722.084663 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.03306, "high": 0.03317, "low": 0.03211, "close": 0.03211, "volume": 551540.2, "close_time": 1763765999999, "quote_volume": 18027.949055, "trades": 171, "taker_buy_base": 238185.1, "taker_buy_quote": 7780.799139 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.03215, "high": 0.03307, "low": 0.03189, "close": 0.03303, "volume": 642283.8, "close_time": 1763769599999, "quote_volume": 20941.282954, "trades": 385, "taker_buy_base": 351868.8, "taker_buy_quote": 11489.720454 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03303, "high": 0.03315, "low": 0.03271, "close": 0.03295, "volume": 416167.2, "close_time": 1763773199999, "quote_volume": 13724.378122, "trades": 213, "taker_buy_base": 223567.2, "taker_buy_quote": 7371.649936 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.03297, "high": 0.03323, "low": 0.03289, "close": 0.0331, "volume": 345705.9, "close_time": 1763776799999, "quote_volume": 11416.691125, "trades": 117, "taker_buy_base": 268034.6, "taker_buy_quote": 8849.497028 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.03313, "high": 0.03316, "low": 0.03273, "close": 0.03299, "volume": 124411.4, "close_time": 1763780399999, "quote_volume": 4098.405588, "trades": 89, "taker_buy_base": 53292.5, "taker_buy_quote": 1756.746378 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.03297, "high": 0.03302, "low": 0.03269, "close": 0.03279, "volume": 178591.1, "close_time": 1763783999999, "quote_volume": 5867.93728, "trades": 100, "taker_buy_base": 112484.6, "taker_buy_quote": 3694.727682 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.03278, "high": 0.03279, "low": 0.03212, "close": 0.03263, "volume": 255189.7, "close_time": 1763787599999, "quote_volume": 8255.792159, "trades": 157, "taker_buy_base": 131202.1, "taker_buy_quote": 4242.943396 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.03263, "high": 0.03269, "low": 0.03205, "close": 0.03231, "volume": 182742.2, "close_time": 1763791199999, "quote_volume": 5921.440699, "trades": 98, "taker_buy_base": 70443.9, "taker_buy_quote": 2282.483092 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.03231, "high": 0.03273, "low": 0.03209, "close": 0.03263, "volume": 390760.6, "close_time": 1763794799999, "quote_volume": 12732.422784, "trades": 260, "taker_buy_base": 142021.7, "taker_buy_quote": 4623.329209 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.03264, "high": 0.03273, "low": 0.0325, "close": 0.03266, "volume": 358377.1, "close_time": 1763798399999, "quote_volume": 11707.260076, "trades": 217, "taker_buy_base": 39327.4, "taker_buy_quote": 1283.812675 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03266, "high": 0.03267, "low": 0.03192, "close": 0.03218, "volume": 501826.3, "close_time": 1763801999999, "quote_volume": 16190.912322, "trades": 209, "taker_buy_base": 237252.7, "taker_buy_quote": 7646.55811 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.03219, "high": 0.03279, "low": 0.0321, "close": 0.03249, "volume": 675010.2, "close_time": 1763805599999, "quote_volume": 22000.338467, "trades": 240, "taker_buy_base": 478905.9, "taker_buy_quote": 15630.283648 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.03247, "high": 0.03263, "low": 0.03214, "close": 0.03234, "volume": 336081.9, "close_time": 1763809199999, "quote_volume": 10852.740707, "trades": 156, "taker_buy_base": 90035.8, "taker_buy_quote": 2909.884292 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.03237, "high": 0.03272, "low": 0.03234, "close": 0.03258, "volume": 646437.7, "close_time": 1763812799999, "quote_volume": 21017.10606, "trades": 260, "taker_buy_base": 79858.4, "taker_buy_quote": 2600.609499 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.03255, "high": 0.03256, "low": 0.03211, "close": 0.03225, "volume": 337918.6, "close_time": 1763816399999, "quote_volume": 10915.428139, "trades": 153, "taker_buy_base": 113939.5, "taker_buy_quote": 3679.370855 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.03225, "high": 0.03243, "low": 0.03202, "close": 0.03241, "volume": 309860.6, "close_time": 1763819999999, "quote_volume": 9980.396035, "trades": 131, "taker_buy_base": 83465.3, "taker_buy_quote": 2691.894779 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.03244, "high": 0.03302, "low": 0.03243, "close": 0.03277, "volume": 591109.5, "close_time": 1763823599999, "quote_volume": 19368.742745, "trades": 219, "taker_buy_base": 429117.5, "taker_buy_quote": 14062.175827 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0328, "high": 0.03289, "low": 0.03247, "close": 0.0327, "volume": 371943.9, "close_time": 1763827199999, "quote_volume": 12150.979454, "trades": 178, "taker_buy_base": 183291.9, "taker_buy_quote": 5987.322904 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.03266, "high": 0.03301, "low": 0.03264, "close": 0.03282, "volume": 1491832.1, "close_time": 1763830799999, "quote_volume": 48956.701573, "trades": 416, "taker_buy_base": 742390.3, "taker_buy_quote": 24359.043522 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.03278, "high": 0.03279, "low": 0.03245, "close": 0.03252, "volume": 1448332.2, "close_time": 1763834399999, "quote_volume": 47185.713293, "trades": 271, "taker_buy_base": 593437.8, "taker_buy_quote": 19325.776706 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.03246, "high": 0.03257, "low": 0.03228, "close": 0.03252, "volume": 213674.0, "close_time": 1763837999999, "quote_volume": 6925.937772, "trades": 129, "taker_buy_base": 113763.9, "taker_buy_quote": 3687.905104 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.03254, "high": 0.03265, "low": 0.03237, "close": 0.03252, "volume": 204444.7, "close_time": 1763841599999, "quote_volume": 6645.570245, "trades": 112, "taker_buy_base": 119288.4, "taker_buy_quote": 3876.971981 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03249, "high": 0.03282, "low": 0.03233, "close": 0.03273, "volume": 1685719.2, "close_time": 1763845199999, "quote_volume": 54914.385513, "trades": 390, "taker_buy_base": 1182813.9, "taker_buy_quote": 38538.418833 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.03271, "high": 0.03321, "low": 0.03252, "close": 0.03294, "volume": 1855302.1, "close_time": 1763848799999, "quote_volume": 60848.478898, "trades": 624, "taker_buy_base": 947726.4, "taker_buy_quote": 31092.577808 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.03296, "high": 0.0335, "low": 0.03291, "close": 0.0334, "volume": 679730.4, "close_time": 1763852399999, "quote_volume": 22517.354778, "trades": 321, "taker_buy_base": 263993.9, "taker_buy_quote": 8754.603593 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.03333, "high": 0.03335, "low": 0.03296, "close": 0.03298, "volume": 511818.4, "close_time": 1763855999999, "quote_volume": 16932.407554, "trades": 239, "taker_buy_base": 204652.1, "taker_buy_quote": 6768.556309 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03296, "high": 0.03316, "low": 0.03286, "close": 0.03307, "volume": 584253.8, "close_time": 1763859599999, "quote_volume": 19295.808112, "trades": 224, "taker_buy_base": 287489.1, "taker_buy_quote": 9485.599197 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.03308, "high": 0.03347, "low": 0.03308, "close": 0.03329, "volume": 321618.3, "close_time": 1763863199999, "quote_volume": 10719.173451, "trades": 141, "taker_buy_base": 143016.2, "taker_buy_quote": 4766.732122 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.03332, "high": 0.03347, "low": 0.03322, "close": 0.03335, "volume": 306572.3, "close_time": 1763866799999, "quote_volume": 10216.646638, "trades": 104, "taker_buy_base": 235302.0, "taker_buy_quote": 7839.311112 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.03331, "high": 0.03339, "low": 0.03306, "close": 0.03321, "volume": 220855.6, "close_time": 1763870399999, "quote_volume": 7326.34869, "trades": 93, "taker_buy_base": 71521.2, "taker_buy_quote": 2372.360233 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03329, "high": 0.03358, "low": 0.03322, "close": 0.03327, "volume": 433438.7, "close_time": 1763873999999, "quote_volume": 14445.903257, "trades": 179, "taker_buy_base": 182339.7, "taker_buy_quote": 6077.477263 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.03331, "high": 0.03335, "low": 0.03318, "close": 0.0333, "volume": 122398.6, "close_time": 1763877599999, "quote_volume": 4071.220486, "trades": 81, "taker_buy_base": 95292.3, "taker_buy_quote": 3170.000117 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.03329, "high": 0.03332, "low": 0.03301, "close": 0.03307, "volume": 347120.3, "close_time": 1763881199999, "quote_volume": 11490.638616, "trades": 161, "taker_buy_base": 169588.7, "taker_buy_quote": 5616.206802 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.03306, "high": 0.03341, "low": 0.03283, "close": 0.03332, "volume": 1398403.1, "close_time": 1763884799999, "quote_volume": 46212.373402, "trades": 413, "taker_buy_base": 746184.3, "taker_buy_quote": 24687.021079 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.03332, "high": 0.03336, "low": 0.03309, "close": 0.03321, "volume": 770889.3, "close_time": 1763888399999, "quote_volume": 25573.424245, "trades": 185, "taker_buy_base": 134290.0, "taker_buy_quote": 4457.083321 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.03319, "high": 0.03335, "low": 0.03316, "close": 0.03326, "volume": 393111.9, "close_time": 1763891999999, "quote_volume": 13068.059779, "trades": 150, "taker_buy_base": 288852.4, "taker_buy_quote": 9601.501513 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.03325, "high": 0.03342, "low": 0.03308, "close": 0.03312, "volume": 978619.6, "close_time": 1763895599999, "quote_volume": 32521.986043, "trades": 426, "taker_buy_base": 452748.6, "taker_buy_quote": 15050.910092 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.03311, "high": 0.03319, "low": 0.03284, "close": 0.03314, "volume": 729516.7, "close_time": 1763899199999, "quote_volume": 24091.051142, "trades": 436, "taker_buy_base": 410290.2, "taker_buy_quote": 13548.224896 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.03316, "high": 0.03352, "low": 0.03315, "close": 0.03328, "volume": 368803.2, "close_time": 1763902799999, "quote_volume": 12301.011869, "trades": 263, "taker_buy_base": 143213.8, "taker_buy_quote": 4773.783396 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.03331, "high": 0.03335, "low": 0.03316, "close": 0.03331, "volume": 121450.9, "close_time": 1763906399999, "quote_volume": 4036.457017, "trades": 91, "taker_buy_base": 53486.4, "taker_buy_quote": 1777.952697 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.03331, "high": 0.03352, "low": 0.03301, "close": 0.03304, "volume": 624695.7, "close_time": 1763909999999, "quote_volume": 20751.986712, "trades": 248, "taker_buy_base": 191206.3, "taker_buy_quote": 6350.428317 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.03306, "high": 0.03346, "low": 0.03297, "close": 0.03334, "volume": 165686.5, "close_time": 1763913599999, "quote_volume": 5506.561195, "trades": 120, "taker_buy_base": 103992.7, "taker_buy_quote": 3454.249892 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03334, "high": 0.03342, "low": 0.0331, "close": 0.0331, "volume": 273150.5, "close_time": 1763917199999, "quote_volume": 9100.791689, "trades": 158, "taker_buy_base": 141411.5, "taker_buy_quote": 4711.987786 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.03309, "high": 0.03318, "low": 0.03297, "close": 0.03307, "volume": 269283.4, "close_time": 1763920799999, "quote_volume": 8902.146145, "trades": 138, "taker_buy_base": 144450.6, "taker_buy_quote": 4775.941998 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.03306, "high": 0.03332, "low": 0.03306, "close": 0.03318, "volume": 106829.8, "close_time": 1763924399999, "quote_volume": 3545.083948, "trades": 94, "taker_buy_base": 40813.4, "taker_buy_quote": 1355.130794 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0332, "high": 0.0335, "low": 0.03318, "close": 0.03337, "volume": 121043.8, "close_time": 1763927999999, "quote_volume": 4040.312161, "trades": 142, "taker_buy_base": 89125.8, "taker_buy_quote": 2976.545397 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03337, "high": 0.03342, "low": 0.03327, "close": 0.03332, "volume": 211328.1, "close_time": 1763931599999, "quote_volume": 7047.069951, "trades": 220, "taker_buy_base": 158678.3, "taker_buy_quote": 5290.740826 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.03331, "high": 0.0335, "low": 0.03317, "close": 0.0335, "volume": 372825.0, "close_time": 1763935199999, "quote_volume": 12455.800338, "trades": 116, "taker_buy_base": 135603.4, "taker_buy_quote": 4530.078073 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.03351, "high": 0.03354, "low": 0.03333, "close": 0.0334, "volume": 228367.2, "close_time": 1763938799999, "quote_volume": 7627.477364, "trades": 142, "taker_buy_base": 134972.8, "taker_buy_quote": 4506.805759 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.03348, "high": 0.03348, "low": 0.033, "close": 0.03307, "volume": 424806.9, "close_time": 1763942399999, "quote_volume": 14081.292365, "trades": 125, "taker_buy_base": 214551.3, "taker_buy_quote": 7113.278934 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03302, "high": 0.03322, "low": 0.03275, "close": 0.03303, "volume": 706405.7, "close_time": 1763945999999, "quote_volume": 23323.832065, "trades": 184, "taker_buy_base": 529716.2, "taker_buy_quote": 17496.866865 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.03299, "high": 0.0333, "low": 0.03297, "close": 0.0333, "volume": 140455.1, "close_time": 1763949599999, "quote_volume": 4645.415962, "trades": 55, "taker_buy_base": 26459.6, "taker_buy_quote": 876.334956 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.03333, "high": 0.03393, "low": 0.03333, "close": 0.03358, "volume": 255553.9, "close_time": 1763953199999, "quote_volume": 8600.507286, "trades": 126, "taker_buy_base": 211663.6, "taker_buy_quote": 7120.554586 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.03364, "high": 0.03391, "low": 0.03351, "close": 0.03361, "volume": 131482.7, "close_time": 1763956799999, "quote_volume": 4432.349398, "trades": 102, "taker_buy_base": 102677.3, "taker_buy_quote": 3461.765433 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.03369, "high": 0.03376, "low": 0.03309, "close": 0.03331, "volume": 469550.8, "close_time": 1763960399999, "quote_volume": 15675.467167, "trades": 116, "taker_buy_base": 298607.0, "taker_buy_quote": 9967.740867 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.03328, "high": 0.03392, "low": 0.03326, "close": 0.03366, "volume": 519413.0, "close_time": 1763963999999, "quote_volume": 17444.262058, "trades": 171, "taker_buy_base": 312096.3, "taker_buy_quote": 10450.181843 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0337, "high": 0.03371, "low": 0.03334, "close": 0.0335, "volume": 464351.3, "close_time": 1763967599999, "quote_volume": 15536.908668, "trades": 181, "taker_buy_base": 172777.3, "taker_buy_quote": 5789.476418 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.03345, "high": 0.03359, "low": 0.03337, "close": 0.03342, "volume": 172455.6, "close_time": 1763971199999, "quote_volume": 5769.173102, "trades": 107, "taker_buy_base": 90774.9, "taker_buy_quote": 3037.614131 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03339, "high": 0.03347, "low": 0.03323, "close": 0.0333, "volume": 148962.2, "close_time": 1763974799999, "quote_volume": 4967.767887, "trades": 97, "taker_buy_base": 60598.5, "taker_buy_quote": 2021.13962 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.03329, "high": 0.03329, "low": 0.0326, "close": 0.03265, "volume": 764254.9, "close_time": 1763978399999, "quote_volume": 25058.889551, "trades": 341, "taker_buy_base": 255182.0, "taker_buy_quote": 8364.767966 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.03265, "high": 0.03276, "low": 0.03245, "close": 0.03251, "volume": 414311.0, "close_time": 1763981999999, "quote_volume": 13494.180728, "trades": 180, "taker_buy_base": 207441.6, "taker_buy_quote": 6763.188253 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.03247, "high": 0.03295, "low": 0.03225, "close": 0.0328, "volume": 1690005.4, "close_time": 1763985599999, "quote_volume": 55226.494285, "trades": 596, "taker_buy_base": 913245.6, "taker_buy_quote": 29851.448428 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03276, "high": 0.03292, "low": 0.03254, "close": 0.0326, "volume": 128465.8, "close_time": 1763989199999, "quote_volume": 4204.259197, "trades": 109, "taker_buy_base": 46981.3, "taker_buy_quote": 1540.606792 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0326, "high": 0.03301, "low": 0.03256, "close": 0.03288, "volume": 388872.1, "close_time": 1763992799999, "quote_volume": 12770.75083, "trades": 189, "taker_buy_base": 175212.6, "taker_buy_quote": 5762.264521 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.03284, "high": 0.03334, "low": 0.03252, "close": 0.03302, "volume": 893109.3, "close_time": 1763996399999, "quote_volume": 29435.370793, "trades": 308, "taker_buy_base": 429389.2, "taker_buy_quote": 14162.432977 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.03302, "high": 0.03348, "low": 0.03297, "close": 0.03336, "volume": 668966.6, "close_time": 1763999999999, "quote_volume": 22234.178698, "trades": 275, "taker_buy_base": 473621.1, "taker_buy_quote": 15739.485405 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03338, "high": 0.03374, "low": 0.0333, "close": 0.03356, "volume": 4316951.5, "close_time": 1764003599999, "quote_volume": 144697.600307, "trades": 549, "taker_buy_base": 3916952.4, "taker_buy_quote": 131300.060542 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.03368, "high": 0.03435, "low": 0.03355, "close": 0.03433, "volume": 906354.2, "close_time": 1764007199999, "quote_volume": 30832.001123, "trades": 371, "taker_buy_base": 264541.4, "taker_buy_quote": 8980.839751 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.03435, "high": 0.03452, "low": 0.0342, "close": 0.03429, "volume": 607505.9, "close_time": 1764010799999, "quote_volume": 20869.541045, "trades": 283, "taker_buy_base": 228872.9, "taker_buy_quote": 7868.409316 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.03434, "high": 0.03443, "low": 0.03406, "close": 0.03408, "volume": 328558.7, "close_time": 1764014399999, "quote_volume": 11263.613846, "trades": 165, "taker_buy_base": 129219.1, "taker_buy_quote": 4431.130838 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.03413, "high": 0.03436, "low": 0.03406, "close": 0.0343, "volume": 227156.9, "close_time": 1764017999999, "quote_volume": 7768.275534, "trades": 139, "taker_buy_base": 95120.1, "taker_buy_quote": 3252.529167 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.03423, "high": 0.03435, "low": 0.03402, "close": 0.03406, "volume": 186373.3, "close_time": 1764021599999, "quote_volume": 6376.668012, "trades": 93, "taker_buy_base": 68363.5, "taker_buy_quote": 2339.15575 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.03409, "high": 0.03429, "low": 0.03401, "close": 0.03414, "volume": 543889.9, "close_time": 1764025199999, "quote_volume": 18612.131058, "trades": 163, "taker_buy_base": 225177.1, "taker_buy_quote": 7700.258911 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.03413, "high": 0.0342, "low": 0.03394, "close": 0.03397, "volume": 218139.7, "close_time": 1764028799999, "quote_volume": 7434.064396, "trades": 116, "taker_buy_base": 65939.5, "taker_buy_quote": 2249.779915 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03401, "high": 0.03418, "low": 0.03393, "close": 0.03414, "volume": 177434.3, "close_time": 1764032399999, "quote_volume": 6047.330001, "trades": 96, "taker_buy_base": 51505.6, "taker_buy_quote": 1758.101938 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.03415, "high": 0.03419, "low": 0.03393, "close": 0.03394, "volume": 233957.4, "close_time": 1764035999999, "quote_volume": 7974.992035, "trades": 92, "taker_buy_base": 107150.1, "taker_buy_quote": 3648.026759 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.03391, "high": 0.03396, "low": 0.03369, "close": 0.03396, "volume": 77269.4, "close_time": 1764039599999, "quote_volume": 2615.049747, "trades": 67, "taker_buy_base": 36346.7, "taker_buy_quote": 1230.092266 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.03395, "high": 0.03404, "low": 0.03387, "close": 0.03393, "volume": 76539.6, "close_time": 1764043199999, "quote_volume": 2597.408484, "trades": 51, "taker_buy_base": 43534.9, "taker_buy_quote": 1476.609537 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03391, "high": 0.03407, "low": 0.03375, "close": 0.03398, "volume": 476926.7, "close_time": 1764046799999, "quote_volume": 16187.179374, "trades": 149, "taker_buy_base": 317022.2, "taker_buy_quote": 10758.787117 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.03394, "high": 0.03405, "low": 0.03382, "close": 0.03399, "volume": 84417.2, "close_time": 1764050399999, "quote_volume": 2867.69897, "trades": 45, "taker_buy_base": 24228.9, "taker_buy_quote": 823.218863 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.03397, "high": 0.03397, "low": 0.03367, "close": 0.03387, "volume": 308918.3, "close_time": 1764053999999, "quote_volume": 10456.516178, "trades": 89, "taker_buy_base": 85944.8, "taker_buy_quote": 2904.851402 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.03386, "high": 0.03398, "low": 0.03361, "close": 0.03363, "volume": 779319.3, "close_time": 1764057599999, "quote_volume": 26319.179336, "trades": 137, "taker_buy_base": 503786.4, "taker_buy_quote": 17026.13877 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.03366, "high": 0.03378, "low": 0.03353, "close": 0.03355, "volume": 327747.3, "close_time": 1764061199999, "quote_volume": 11047.323007, "trades": 105, "taker_buy_base": 139204.3, "taker_buy_quote": 4687.250669 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.03353, "high": 0.03367, "low": 0.03336, "close": 0.03366, "volume": 243653.3, "close_time": 1764064799999, "quote_volume": 8161.981131, "trades": 110, "taker_buy_base": 111359.1, "taker_buy_quote": 3730.263265 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.03365, "high": 0.03367, "low": 0.03349, "close": 0.03366, "volume": 187636.2, "close_time": 1764068399999, "quote_volume": 6304.535463, "trades": 97, "taker_buy_base": 134074.2, "taker_buy_quote": 4506.172267 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.03361, "high": 0.03364, "low": 0.03347, "close": 0.03349, "volume": 99670.6, "close_time": 1764071999999, "quote_volume": 3345.529236, "trades": 53, "taker_buy_base": 62140.2, "taker_buy_quote": 2086.176638 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03353, "high": 0.03381, "low": 0.03348, "close": 0.03366, "volume": 191171.3, "close_time": 1764075599999, "quote_volume": 6439.154024, "trades": 90, "taker_buy_base": 112785.8, "taker_buy_quote": 3801.147593 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.03365, "high": 0.03373, "low": 0.03326, "close": 0.03334, "volume": 554534.5, "close_time": 1764079199999, "quote_volume": 18519.602605, "trades": 197, "taker_buy_base": 199082.3, "taker_buy_quote": 6649.621677 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.03337, "high": 0.03355, "low": 0.03287, "close": 0.03319, "volume": 735234.5, "close_time": 1764082799999, "quote_volume": 24445.229364, "trades": 269, "taker_buy_base": 355616.0, "taker_buy_quote": 11805.074399 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.03314, "high": 0.03355, "low": 0.03298, "close": 0.03336, "volume": 551669.8, "close_time": 1764086399999, "quote_volume": 18354.062835, "trades": 178, "taker_buy_base": 314677.1, "taker_buy_quote": 10468.223784 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03335, "high": 0.03372, "low": 0.03335, "close": 0.03361, "volume": 167310.2, "close_time": 1764089999999, "quote_volume": 5608.771497, "trades": 109, "taker_buy_base": 88764.9, "taker_buy_quote": 2974.959086 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.03363, "high": 0.03399, "low": 0.03355, "close": 0.03393, "volume": 419372.9, "close_time": 1764093599999, "quote_volume": 14172.932322, "trades": 145, "taker_buy_base": 257959.6, "taker_buy_quote": 8720.267502 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.03386, "high": 0.03404, "low": 0.03369, "close": 0.03369, "volume": 159871.6, "close_time": 1764097199999, "quote_volume": 5411.109301, "trades": 89, "taker_buy_base": 73286.0, "taker_buy_quote": 2479.522723 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0337, "high": 0.03373, "low": 0.03317, "close": 0.03366, "volume": 437715.4, "close_time": 1764100799999, "quote_volume": 14641.543427, "trades": 136, "taker_buy_base": 253535.4, "taker_buy_quote": 8480.601166 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03369, "high": 0.03392, "low": 0.03356, "close": 0.03387, "volume": 218597.3, "close_time": 1764104399999, "quote_volume": 7377.46997, "trades": 188, "taker_buy_base": 108269.7, "taker_buy_quote": 3653.615017 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.03388, "high": 0.03392, "low": 0.03369, "close": 0.0337, "volume": 139329.7, "close_time": 1764107999999, "quote_volume": 4706.17048, "trades": 208, "taker_buy_base": 34889.3, "taker_buy_quote": 1179.219786 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0337, "high": 0.03403, "low": 0.03336, "close": 0.03394, "volume": 337894.7, "close_time": 1764111599999, "quote_volume": 11401.988874, "trades": 277, "taker_buy_base": 118861.2, "taker_buy_quote": 4013.641611 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.03399, "high": 0.03409, "low": 0.03378, "close": 0.03384, "volume": 298635.6, "close_time": 1764115199999, "quote_volume": 10131.528073, "trades": 259, "taker_buy_base": 68465.4, "taker_buy_quote": 2322.428118 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03384, "high": 0.03389, "low": 0.03369, "close": 0.03374, "volume": 161648.3, "close_time": 1764118799999, "quote_volume": 5459.255123, "trades": 127, "taker_buy_base": 61648.7, "taker_buy_quote": 2083.47414 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.03372, "high": 0.03396, "low": 0.0336, "close": 0.03382, "volume": 214584.2, "close_time": 1764122399999, "quote_volume": 7235.025681, "trades": 91, "taker_buy_base": 112752.1, "taker_buy_quote": 3803.763578 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.03379, "high": 0.03384, "low": 0.03366, "close": 0.03366, "volume": 127484.5, "close_time": 1764125999999, "quote_volume": 4300.47638, "trades": 107, "taker_buy_base": 74554.6, "taker_buy_quote": 2515.520279 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.03362, "high": 0.03369, "low": 0.03327, "close": 0.03331, "volume": 387511.0, "close_time": 1764129599999, "quote_volume": 12948.395056, "trades": 144, "taker_buy_base": 109702.1, "taker_buy_quote": 3665.656985 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.03329, "high": 0.03334, "low": 0.03321, "close": 0.03327, "volume": 157260.7, "close_time": 1764133199999, "quote_volume": 5233.401861, "trades": 84, "taker_buy_base": 62818.1, "taker_buy_quote": 2091.456747 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.03324, "high": 0.03347, "low": 0.03321, "close": 0.03339, "volume": 241834.9, "close_time": 1764136799999, "quote_volume": 8070.080872, "trades": 102, "taker_buy_base": 106279.7, "taker_buy_quote": 3547.935191 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.03338, "high": 0.03348, "low": 0.03327, "close": 0.03348, "volume": 221269.1, "close_time": 1764140399999, "quote_volume": 7388.586757, "trades": 106, "taker_buy_base": 66755.2, "taker_buy_quote": 2227.71729 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.03345, "high": 0.03358, "low": 0.03342, "close": 0.03358, "volume": 95885.0, "close_time": 1764143999999, "quote_volume": 3212.284442, "trades": 68, "taker_buy_base": 23422.2, "taker_buy_quote": 785.047234 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.03361, "high": 0.03361, "low": 0.03328, "close": 0.0333, "volume": 920309.3, "close_time": 1764147599999, "quote_volume": 30765.217017, "trades": 137, "taker_buy_base": 239403.5, "taker_buy_quote": 8003.285563 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0333, "high": 0.03346, "low": 0.03314, "close": 0.03317, "volume": 537696.5, "close_time": 1764151199999, "quote_volume": 17937.968865, "trades": 157, "taker_buy_base": 200999.1, "taker_buy_quote": 6708.241272 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0332, "high": 0.03332, "low": 0.03311, "close": 0.03322, "volume": 479799.6, "close_time": 1764154799999, "quote_volume": 15926.500809, "trades": 92, "taker_buy_base": 256413.5, "taker_buy_quote": 8511.228262 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0332, "high": 0.03327, "low": 0.03301, "close": 0.03304, "volume": 542869.7, "close_time": 1764158399999, "quote_volume": 17957.45733, "trades": 157, "taker_buy_base": 264811.2, "taker_buy_quote": 8756.739592 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03306, "high": 0.03306, "low": 0.03274, "close": 0.03301, "volume": 4130363.3, "close_time": 1764161999999, "quote_volume": 136213.559824, "trades": 712, "taker_buy_base": 458815.3, "taker_buy_quote": 15141.058835 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.033, "high": 0.03335, "low": 0.03298, "close": 0.03335, "volume": 400874.0, "close_time": 1764165599999, "quote_volume": 13302.178834, "trades": 135, "taker_buy_base": 349815.9, "taker_buy_quote": 11609.390687 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.03333, "high": 0.03342, "low": 0.03298, "close": 0.03298, "volume": 636660.7, "close_time": 1764169199999, "quote_volume": 21199.354229, "trades": 250, "taker_buy_base": 382501.5, "taker_buy_quote": 12731.579178 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.03301, "high": 0.03316, "low": 0.03284, "close": 0.033, "volume": 303755.3, "close_time": 1764172799999, "quote_volume": 10014.649422, "trades": 145, "taker_buy_base": 189843.7, "taker_buy_quote": 6260.517497 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03301, "high": 0.0333, "low": 0.03301, "close": 0.03315, "volume": 462553.3, "close_time": 1764176399999, "quote_volume": 15347.766614, "trades": 173, "taker_buy_base": 239404.9, "taker_buy_quote": 7948.880208 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.03318, "high": 0.03373, "low": 0.03312, "close": 0.03368, "volume": 945058.4, "close_time": 1764179999999, "quote_volume": 31665.461342, "trades": 396, "taker_buy_base": 370484.7, "taker_buy_quote": 12435.777819 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.03367, "high": 0.03392, "low": 0.0336, "close": 0.03376, "volume": 607923.1, "close_time": 1764183599999, "quote_volume": 20520.610945, "trades": 252, "taker_buy_base": 242269.7, "taker_buy_quote": 8182.448496 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.03379, "high": 0.03379, "low": 0.03355, "close": 0.03369, "volume": 983585.1, "close_time": 1764187199999, "quote_volume": 33114.552093, "trades": 261, "taker_buy_base": 316867.2, "taker_buy_quote": 10667.642462 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.03372, "high": 0.03383, "low": 0.03355, "close": 0.03367, "volume": 666707.3, "close_time": 1764190799999, "quote_volume": 22477.033003, "trades": 219, "taker_buy_base": 366121.3, "taker_buy_quote": 12363.34922 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.03369, "high": 0.03373, "low": 0.03344, "close": 0.03356, "volume": 436271.8, "close_time": 1764194399999, "quote_volume": 14652.788465, "trades": 237, "taker_buy_base": 150640.9, "taker_buy_quote": 5058.873708 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.03358, "high": 0.03364, "low": 0.03346, "close": 0.03355, "volume": 726988.5, "close_time": 1764197999999, "quote_volume": 24382.461509, "trades": 265, "taker_buy_base": 202132.1, "taker_buy_quote": 6780.175301 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.03356, "high": 0.0336, "low": 0.03341, "close": 0.03355, "volume": 260161.6, "close_time": 1764201599999, "quote_volume": 8719.639044, "trades": 126, "taker_buy_base": 46298.5, "taker_buy_quote": 1549.694212 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.03356, "high": 0.03372, "low": 0.03342, "close": 0.03358, "volume": 301020.2, "close_time": 1764205199999, "quote_volume": 10092.690758, "trades": 167, "taker_buy_base": 225957.6, "taker_buy_quote": 7573.840246 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.03357, "high": 0.03377, "low": 0.0335, "close": 0.03372, "volume": 331700.5, "close_time": 1764208799999, "quote_volume": 11152.216495, "trades": 177, "taker_buy_base": 177968.1, "taker_buy_quote": 5992.058169 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.03373, "high": 0.03384, "low": 0.03356, "close": 0.03357, "volume": 246239.3, "close_time": 1764212399999, "quote_volume": 8309.594493, "trades": 179, "taker_buy_base": 104064.3, "taker_buy_quote": 3512.238054 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0336, "high": 0.0337, "low": 0.03343, "close": 0.03352, "volume": 237158.3, "close_time": 1764215999999, "quote_volume": 7954.060069, "trades": 193, "taker_buy_base": 114763.0, "taker_buy_quote": 3843.172675 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.03356, "high": 0.03367, "low": 0.03351, "close": 0.03352, "volume": 344663.4, "close_time": 1764219599999, "quote_volume": 11569.009391, "trades": 212, "taker_buy_base": 114342.7, "taker_buy_quote": 3838.036096 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.03351, "high": 0.03354, "low": 0.03337, "close": 0.03351, "volume": 191310.7, "close_time": 1764223199999, "quote_volume": 6400.698829, "trades": 155, "taker_buy_base": 100730.0, "taker_buy_quote": 3370.660042 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.03353, "high": 0.03362, "low": 0.03349, "close": 0.03353, "volume": 370281.8, "close_time": 1764226799999, "quote_volume": 12425.266708, "trades": 328, "taker_buy_base": 96217.0, "taker_buy_quote": 3229.408869 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.03351, "high": 0.03362, "low": 0.03349, "close": 0.03349, "volume": 219115.2, "close_time": 1764230399999, "quote_volume": 7349.108696, "trades": 142, "taker_buy_base": 61995.9, "taker_buy_quote": 2079.097518 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.03349, "high": 0.03353, "low": 0.03338, "close": 0.03352, "volume": 244308.6, "close_time": 1764233999999, "quote_volume": 8171.625428, "trades": 313, "taker_buy_base": 184696.5, "taker_buy_quote": 6178.019347 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0335, "high": 0.03364, "low": 0.03345, "close": 0.03351, "volume": 156006.3, "close_time": 1764237599999, "quote_volume": 5232.813679, "trades": 143, "taker_buy_base": 39349.1, "taker_buy_quote": 1319.782909 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.03351, "high": 0.03354, "low": 0.03331, "close": 0.03341, "volume": 187198.9, "close_time": 1764241199999, "quote_volume": 6256.182819, "trades": 121, "taker_buy_base": 110198.1, "taker_buy_quote": 3685.614118 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.03342, "high": 0.03355, "low": 0.03338, "close": 0.03352, "volume": 587855.2, "close_time": 1764244799999, "quote_volume": 19669.489115, "trades": 304, "taker_buy_base": 378664.2, "taker_buy_quote": 12677.663555 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.03353, "high": 0.03353, "low": 0.03334, "close": 0.03339, "volume": 409976.1, "close_time": 1764248399999, "quote_volume": 13711.944162, "trades": 121, "taker_buy_base": 200109.2, "taker_buy_quote": 6698.181072 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.03342, "high": 0.03374, "low": 0.0334, "close": 0.03366, "volume": 1016505.1, "close_time": 1764251999999, "quote_volume": 34170.849417, "trades": 257, "taker_buy_base": 692728.7, "taker_buy_quote": 23292.729139 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.03364, "high": 0.03384, "low": 0.03358, "close": 0.03382, "volume": 322162.6, "close_time": 1764255599999, "quote_volume": 10871.970282, "trades": 166, "taker_buy_base": 142848.4, "taker_buy_quote": 4821.393308 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.03382, "high": 0.03396, "low": 0.03372, "close": 0.03394, "volume": 329702.8, "close_time": 1764259199999, "quote_volume": 11159.080494, "trades": 141, "taker_buy_base": 246682.2, "taker_buy_quote": 8350.611057 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.03397, "high": 0.03408, "low": 0.03384, "close": 0.03403, "volume": 659474.2, "close_time": 1764262799999, "quote_volume": 22391.0777, "trades": 252, "taker_buy_base": 224017.7, "taker_buy_quote": 7607.120108 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.03402, "high": 0.03413, "low": 0.03396, "close": 0.03411, "volume": 255766.9, "close_time": 1764266399999, "quote_volume": 8703.56847, "trades": 87, "taker_buy_base": 48177.2, "taker_buy_quote": 1640.406676 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.03411, "high": 0.03428, "low": 0.03405, "close": 0.03426, "volume": 637789.2, "close_time": 1764269999999, "quote_volume": 21796.942966, "trades": 560, "taker_buy_base": 391409.6, "taker_buy_quote": 13387.923633 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.03425, "high": 0.03458, "low": 0.03421, "close": 0.03436, "volume": 1656157.5, "close_time": 1764273599999, "quote_volume": 56961.494613, "trades": 1030, "taker_buy_base": 1174166.2, "taker_buy_quote": 40384.979256 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.03437, "high": 0.03446, "low": 0.03429, "close": 0.03445, "volume": 618048.9, "close_time": 1764277199999, "quote_volume": 21246.064416, "trades": 805, "taker_buy_base": 471698.5, "taker_buy_quote": 16218.168363 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.03446, "high": 0.03458, "low": 0.03429, "close": 0.03434, "volume": 1200469.4, "close_time": 1764280799999, "quote_volume": 41420.952712, "trades": 729, "taker_buy_base": 601691.6, "taker_buy_quote": 20757.832732 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.03434, "high": 0.03438, "low": 0.03387, "close": 0.03399, "volume": 727739.9, "close_time": 1764284399999, "quote_volume": 24831.035066, "trades": 721, "taker_buy_base": 357165.3, "taker_buy_quote": 12199.528768 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.03398, "high": 0.03405, "low": 0.03383, "close": 0.03394, "volume": 324594.9, "close_time": 1764287999999, "quote_volume": 11019.973671, "trades": 198, "taker_buy_base": 107550.5, "taker_buy_quote": 3650.710714 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03392, "high": 0.03398, "low": 0.0338, "close": 0.03387, "volume": 114895.0, "close_time": 1764291599999, "quote_volume": 3893.290706, "trades": 84, "taker_buy_base": 25627.8, "taker_buy_quote": 868.497257 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.03381, "high": 0.03383, "low": 0.03347, "close": 0.03347, "volume": 539144.7, "close_time": 1764295199999, "quote_volume": 18158.10807, "trades": 241, "taker_buy_base": 63519.4, "taker_buy_quote": 2137.363884 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.03344, "high": 0.03352, "low": 0.03318, "close": 0.03352, "volume": 261824.6, "close_time": 1764298799999, "quote_volume": 8727.436478, "trades": 133, "taker_buy_base": 153677.5, "taker_buy_quote": 5124.892354 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.03348, "high": 0.03357, "low": 0.03338, "close": 0.03344, "volume": 166329.9, "close_time": 1764302399999, "quote_volume": 5562.709472, "trades": 78, "taker_buy_base": 34677.8, "taker_buy_quote": 1160.040071 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0334, "high": 0.03345, "low": 0.03318, "close": 0.03325, "volume": 305308.4, "close_time": 1764305999999, "quote_volume": 10165.097155, "trades": 104, "taker_buy_base": 70969.6, "taker_buy_quote": 2360.883618 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.03319, "high": 0.03335, "low": 0.03317, "close": 0.03328, "volume": 212199.2, "close_time": 1764309599999, "quote_volume": 7056.508134, "trades": 103, "taker_buy_base": 101784.8, "taker_buy_quote": 3385.145708 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.03326, "high": 0.03326, "low": 0.03298, "close": 0.03314, "volume": 354608.8, "close_time": 1764313199999, "quote_volume": 11739.914566, "trades": 153, "taker_buy_base": 216723.7, "taker_buy_quote": 7178.420667 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.03314, "high": 0.03336, "low": 0.03311, "close": 0.0332, "volume": 183379.4, "close_time": 1764316799999, "quote_volume": 6093.077204, "trades": 103, "taker_buy_base": 112497.3, "taker_buy_quote": 3737.71068 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03318, "high": 0.03392, "low": 0.03317, "close": 0.03382, "volume": 450580.5, "close_time": 1764320399999, "quote_volume": 15125.423225, "trades": 193, "taker_buy_base": 311170.2, "taker_buy_quote": 10433.614713 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0338, "high": 0.03389, "low": 0.03369, "close": 0.03372, "volume": 132209.6, "close_time": 1764323999999, "quote_volume": 4464.636104, "trades": 107, "taker_buy_base": 63787.1, "taker_buy_quote": 2154.739013 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.03374, "high": 0.03377, "low": 0.03363, "close": 0.03369, "volume": 175056.6, "close_time": 1764327599999, "quote_volume": 5900.582772, "trades": 68, "taker_buy_base": 88300.6, "taker_buy_quote": 2976.680084 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.03369, "high": 0.03369, "low": 0.03319, "close": 0.03352, "volume": 350648.1, "close_time": 1764331199999, "quote_volume": 11740.114367, "trades": 136, "taker_buy_base": 127445.6, "taker_buy_quote": 4262.220128 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0335, "high": 0.03358, "low": 0.0334, "close": 0.0334, "volume": 137454.1, "close_time": 1764334799999, "quote_volume": 4602.107985, "trades": 76, "taker_buy_base": 33962.5, "taker_buy_quote": 1137.555022 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.03339, "high": 0.03371, "low": 0.0332, "close": 0.03365, "volume": 352050.8, "close_time": 1764338399999, "quote_volume": 11808.659653, "trades": 147, "taker_buy_base": 129478.8, "taker_buy_quote": 4340.334298 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.03363, "high": 0.03379, "low": 0.03342, "close": 0.03354, "volume": 347543.5, "close_time": 1764341999999, "quote_volume": 11674.846237, "trades": 155, "taker_buy_base": 162075.8, "taker_buy_quote": 5444.607842 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.03359, "high": 0.03384, "low": 0.03352, "close": 0.03361, "volume": 203747.9, "close_time": 1764345599999, "quote_volume": 6866.629778, "trades": 151, "taker_buy_base": 121728.3, "taker_buy_quote": 4105.839297 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.03364, "high": 0.03364, "low": 0.03309, "close": 0.03312, "volume": 263903.9, "close_time": 1764349199999, "quote_volume": 8780.714054, "trades": 185, "taker_buy_base": 151601.1, "taker_buy_quote": 5042.963112 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.03308, "high": 0.03311, "low": 0.03275, "close": 0.03281, "volume": 529939.7, "close_time": 1764352799999, "quote_volume": 17415.964968, "trades": 230, "taker_buy_base": 211139.5, "taker_buy_quote": 6938.635701 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.03281, "high": 0.03287, "low": 0.0326, "close": 0.03279, "volume": 362150.2, "close_time": 1764356399999, "quote_volume": 11857.864807, "trades": 224, "taker_buy_base": 256558.9, "taker_buy_quote": 8401.890423 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0328, "high": 0.03309, "low": 0.0328, "close": 0.03301, "volume": 150472.1, "close_time": 1764359999999, "quote_volume": 4958.571462, "trades": 140, "taker_buy_base": 101554.1, "taker_buy_quote": 3345.885578 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03302, "high": 0.03304, "low": 0.03286, "close": 0.03298, "volume": 270246.4, "close_time": 1764363599999, "quote_volume": 8905.131361, "trades": 188, "taker_buy_base": 194260.5, "taker_buy_quote": 6400.447782 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.03302, "high": 0.03303, "low": 0.03276, "close": 0.03277, "volume": 121753.4, "close_time": 1764367199999, "quote_volume": 4008.670533, "trades": 110, "taker_buy_base": 56418.3, "taker_buy_quote": 1857.482265 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.03277, "high": 0.03295, "low": 0.03271, "close": 0.03295, "volume": 565449.1, "close_time": 1764370799999, "quote_volume": 18543.047963, "trades": 211, "taker_buy_base": 318569.2, "taker_buy_quote": 10452.559028 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.03297, "high": 0.03305, "low": 0.03282, "close": 0.03284, "volume": 282101.2, "close_time": 1764374399999, "quote_volume": 9282.373421, "trades": 198, "taker_buy_base": 76630.3, "taker_buy_quote": 2522.915498 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03286, "high": 0.03295, "low": 0.03276, "close": 0.03289, "volume": 270911.1, "close_time": 1764377999999, "quote_volume": 8909.806888, "trades": 289, "taker_buy_base": 81234.3, "taker_buy_quote": 2672.097709 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.03289, "high": 0.03303, "low": 0.03288, "close": 0.03291, "volume": 157304.2, "close_time": 1764381599999, "quote_volume": 5181.754047, "trades": 188, "taker_buy_base": 92433.4, "taker_buy_quote": 3045.34006 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.03289, "high": 0.033, "low": 0.03281, "close": 0.03296, "volume": 83333.5, "close_time": 1764385199999, "quote_volume": 2742.66852, "trades": 108, "taker_buy_base": 48490.1, "taker_buy_quote": 1596.277406 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.03298, "high": 0.03317, "low": 0.03295, "close": 0.033, "volume": 191048.0, "close_time": 1764388799999, "quote_volume": 6317.551817, "trades": 160, "taker_buy_base": 73608.8, "taker_buy_quote": 2435.543501 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03299, "high": 0.03313, "low": 0.03286, "close": 0.03313, "volume": 90044.3, "close_time": 1764392399999, "quote_volume": 2971.132217, "trades": 80, "taker_buy_base": 57585.2, "taker_buy_quote": 1900.246643 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.03307, "high": 0.03313, "low": 0.033, "close": 0.03303, "volume": 87640.8, "close_time": 1764395999999, "quote_volume": 2897.737573, "trades": 71, "taker_buy_base": 36475.2, "taker_buy_quote": 1205.226511 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.03302, "high": 0.03318, "low": 0.03269, "close": 0.03284, "volume": 723247.1, "close_time": 1764399599999, "quote_volume": 23827.157063, "trades": 337, "taker_buy_base": 294964.0, "taker_buy_quote": 9710.926668 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.03284, "high": 0.03292, "low": 0.03267, "close": 0.03277, "volume": 257843.8, "close_time": 1764403199999, "quote_volume": 8451.070114, "trades": 145, "taker_buy_base": 144565.9, "taker_buy_quote": 4738.032102 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03273, "high": 0.03281, "low": 0.03254, "close": 0.03259, "volume": 622590.1, "close_time": 1764406799999, "quote_volume": 20346.9025, "trades": 383, "taker_buy_base": 99022.9, "taker_buy_quote": 3239.828326 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.03261, "high": 0.03272, "low": 0.03261, "close": 0.03268, "volume": 71822.1, "close_time": 1764410399999, "quote_volume": 2346.396654, "trades": 88, "taker_buy_base": 50747.9, "taker_buy_quote": 1657.680151 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.03266, "high": 0.03274, "low": 0.03248, "close": 0.0327, "volume": 241634.3, "close_time": 1764413999999, "quote_volume": 7884.245479, "trades": 137, "taker_buy_base": 119809.6, "taker_buy_quote": 3914.276682 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.03268, "high": 0.03284, "low": 0.03266, "close": 0.03282, "volume": 608321.0, "close_time": 1764417599999, "quote_volume": 19943.96119, "trades": 162, "taker_buy_base": 491317.5, "taker_buy_quote": 16112.877469 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03279, "high": 0.03286, "low": 0.03253, "close": 0.03256, "volume": 384028.9, "close_time": 1764421199999, "quote_volume": 12555.858231, "trades": 148, "taker_buy_base": 142173.7, "taker_buy_quote": 4643.059135 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.03254, "high": 0.03257, "low": 0.03234, "close": 0.03242, "volume": 874161.2, "close_time": 1764424799999, "quote_volume": 28364.735179, "trades": 196, "taker_buy_base": 519692.2, "taker_buy_quote": 16864.226761 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.03243, "high": 0.03243, "low": 0.03232, "close": 0.03232, "volume": 236420.0, "close_time": 1764428399999, "quote_volume": 7650.495481, "trades": 167, "taker_buy_base": 116259.9, "taker_buy_quote": 3762.649197 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.03233, "high": 0.03262, "low": 0.03233, "close": 0.03252, "volume": 440156.9, "close_time": 1764431999999, "quote_volume": 14292.678857, "trades": 188, "taker_buy_base": 301714.9, "taker_buy_quote": 9799.15097 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03251, "high": 0.03251, "low": 0.03228, "close": 0.03237, "volume": 97310.0, "close_time": 1764435599999, "quote_volume": 3152.122735, "trades": 112, "taker_buy_base": 39679.4, "taker_buy_quote": 1284.244287 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.03237, "high": 0.03237, "low": 0.03198, "close": 0.03206, "volume": 507316.2, "close_time": 1764439199999, "quote_volume": 16303.703272, "trades": 522, "taker_buy_base": 246485.1, "taker_buy_quote": 7927.251079 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.03206, "high": 0.03207, "low": 0.03177, "close": 0.03206, "volume": 993982.8, "close_time": 1764442799999, "quote_volume": 31740.681242, "trades": 606, "taker_buy_base": 484277.7, "taker_buy_quote": 15466.921407 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.03204, "high": 0.03223, "low": 0.03201, "close": 0.03215, "volume": 270071.4, "close_time": 1764446399999, "quote_volume": 8679.318492, "trades": 249, "taker_buy_base": 95538.5, "taker_buy_quote": 3071.273844 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03212, "high": 0.03224, "low": 0.03196, "close": 0.03224, "volume": 319976.2, "close_time": 1764449999999, "quote_volume": 10264.528406, "trades": 222, "taker_buy_base": 128516.2, "taker_buy_quote": 4125.593702 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.03223, "high": 0.03224, "low": 0.03212, "close": 0.0322, "volume": 72716.8, "close_time": 1764453599999, "quote_volume": 2341.207407, "trades": 83, "taker_buy_base": 27500.2, "taker_buy_quote": 885.294042 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.03218, "high": 0.03218, "low": 0.032, "close": 0.03205, "volume": 249673.9, "close_time": 1764457199999, "quote_volume": 8014.104406, "trades": 147, "taker_buy_base": 110303.1, "taker_buy_quote": 3541.948456 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.03205, "high": 0.03218, "low": 0.03198, "close": 0.03212, "volume": 357742.8, "close_time": 1764460799999, "quote_volume": 11471.452374, "trades": 146, "taker_buy_base": 251166.6, "taker_buy_quote": 8052.301373 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03212, "high": 0.03218, "low": 0.03206, "close": 0.03209, "volume": 69563.6, "close_time": 1764464399999, "quote_volume": 2234.687625, "trades": 72, "taker_buy_base": 30095.8, "taker_buy_quote": 967.120353 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.03209, "high": 0.0322, "low": 0.03209, "close": 0.03216, "volume": 177617.5, "close_time": 1764467999999, "quote_volume": 5711.870156, "trades": 100, "taker_buy_base": 99358.4, "taker_buy_quote": 3195.163531 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.03218, "high": 0.03234, "low": 0.0321, "close": 0.03211, "volume": 241360.0, "close_time": 1764471599999, "quote_volume": 7786.136747, "trades": 123, "taker_buy_base": 127599.8, "taker_buy_quote": 4116.86609 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.03209, "high": 0.03216, "low": 0.03182, "close": 0.03216, "volume": 252656.0, "close_time": 1764475199999, "quote_volume": 8070.781562, "trades": 128, "taker_buy_base": 85132.1, "taker_buy_quote": 2724.002454 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03216, "high": 0.03224, "low": 0.03204, "close": 0.03209, "volume": 319429.1, "close_time": 1764478799999, "quote_volume": 10267.222749, "trades": 218, "taker_buy_base": 157934.8, "taker_buy_quote": 5074.813165 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.03208, "high": 0.03208, "low": 0.03182, "close": 0.03189, "volume": 329576.0, "close_time": 1764482399999, "quote_volume": 10519.791008, "trades": 308, "taker_buy_base": 182300.0, "taker_buy_quote": 5819.909954 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.03186, "high": 0.03213, "low": 0.03185, "close": 0.03201, "volume": 244677.0, "close_time": 1764485999999, "quote_volume": 7827.726168, "trades": 138, "taker_buy_base": 154345.1, "taker_buy_quote": 4937.19383 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.03198, "high": 0.03207, "low": 0.03197, "close": 0.03204, "volume": 131466.0, "close_time": 1764489599999, "quote_volume": 4207.581912, "trades": 110, "taker_buy_base": 104294.8, "taker_buy_quote": 3338.115649 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03205, "high": 0.03226, "low": 0.03198, "close": 0.03203, "volume": 194346.1, "close_time": 1764493199999, "quote_volume": 6238.904317, "trades": 207, "taker_buy_base": 79883.7, "taker_buy_quote": 2565.281901 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.03203, "high": 0.03211, "low": 0.03194, "close": 0.03205, "volume": 905190.7, "close_time": 1764496799999, "quote_volume": 28989.281302, "trades": 363, "taker_buy_base": 238634.4, "taker_buy_quote": 7642.620961 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.03205, "high": 0.03209, "low": 0.03198, "close": 0.03201, "volume": 186481.3, "close_time": 1764500399999, "quote_volume": 5969.702153, "trades": 150, "taker_buy_base": 24822.0, "taker_buy_quote": 794.902806 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.032, "high": 0.03206, "low": 0.0319, "close": 0.03191, "volume": 206156.9, "close_time": 1764503999999, "quote_volume": 6592.897708, "trades": 159, "taker_buy_base": 124024.7, "taker_buy_quote": 3966.888908 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03191, "high": 0.03216, "low": 0.0318, "close": 0.03214, "volume": 155965.3, "close_time": 1764507599999, "quote_volume": 4988.999834, "trades": 123, "taker_buy_base": 116482.8, "taker_buy_quote": 3726.871456 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.03215, "high": 0.03239, "low": 0.03212, "close": 0.03231, "volume": 168273.5, "close_time": 1764511199999, "quote_volume": 5435.802973, "trades": 132, "taker_buy_base": 124647.5, "taker_buy_quote": 4026.226761 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.03232, "high": 0.03232, "low": 0.03201, "close": 0.03205, "volume": 348952.8, "close_time": 1764514799999, "quote_volume": 11190.316566, "trades": 147, "taker_buy_base": 92093.4, "taker_buy_quote": 2958.022803 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.03205, "high": 0.03205, "low": 0.03185, "close": 0.032, "volume": 310126.6, "close_time": 1764518399999, "quote_volume": 9905.90991, "trades": 247, "taker_buy_base": 190856.0, "taker_buy_quote": 6097.21104 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03201, "high": 0.03228, "low": 0.03201, "close": 0.03227, "volume": 230044.4, "close_time": 1764521999999, "quote_volume": 7393.951104, "trades": 158, "taker_buy_base": 146906.8, "taker_buy_quote": 4720.925243 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.03227, "high": 0.03233, "low": 0.03214, "close": 0.03226, "volume": 225414.0, "close_time": 1764525599999, "quote_volume": 7270.399582, "trades": 115, "taker_buy_base": 172677.2, "taker_buy_quote": 5571.075649 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.03224, "high": 0.03224, "low": 0.03208, "close": 0.03214, "volume": 199233.7, "close_time": 1764529199999, "quote_volume": 6403.480769, "trades": 164, "taker_buy_base": 88501.3, "taker_buy_quote": 2844.869294 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.03215, "high": 0.03219, "low": 0.03205, "close": 0.03208, "volume": 225103.0, "close_time": 1764532799999, "quote_volume": 7228.742759, "trades": 326, "taker_buy_base": 153037.1, "taker_buy_quote": 4913.552453 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0321, "high": 0.0322, "low": 0.03197, "close": 0.03205, "volume": 259269.5, "close_time": 1764536399999, "quote_volume": 8320.459338, "trades": 350, "taker_buy_base": 199636.6, "taker_buy_quote": 6407.185021 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.03205, "high": 0.03213, "low": 0.03194, "close": 0.03209, "volume": 394832.8, "close_time": 1764539999999, "quote_volume": 12646.46256, "trades": 177, "taker_buy_base": 217303.3, "taker_buy_quote": 6965.437958 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.03206, "high": 0.03224, "low": 0.03195, "close": 0.03207, "volume": 309762.7, "close_time": 1764543599999, "quote_volume": 9937.522891, "trades": 220, "taker_buy_base": 217065.5, "taker_buy_quote": 6964.145456 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.03211, "high": 0.03215, "low": 0.03144, "close": 0.03145, "volume": 867182.5, "close_time": 1764547199999, "quote_volume": 27586.819731, "trades": 664, "taker_buy_base": 337837.4, "taker_buy_quote": 10750.809039 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03146, "high": 0.03153, "low": 0.02942, "close": 0.02945, "volume": 5532764.8, "close_time": 1764550799999, "quote_volume": 167324.124082, "trades": 4026, "taker_buy_base": 2749395.9, "taker_buy_quote": 83389.751732 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.02941, "high": 0.02985, "low": 0.02926, "close": 0.02953, "volume": 722385.7, "close_time": 1764554399999, "quote_volume": 21386.577994, "trades": 444, "taker_buy_base": 417128.7, "taker_buy_quote": 12352.351161 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.02953, "high": 0.02984, "low": 0.02951, "close": 0.0297, "volume": 1019667.6, "close_time": 1764557999999, "quote_volume": 30304.767082, "trades": 502, "taker_buy_base": 400497.1, "taker_buy_quote": 11899.764638 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.02967, "high": 0.02971, "low": 0.02923, "close": 0.02929, "volume": 1276070.1, "close_time": 1764561599999, "quote_volume": 37611.144627, "trades": 904, "taker_buy_base": 410294.1, "taker_buy_quote": 12085.107945 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.02927, "high": 0.02938, "low": 0.02913, "close": 0.02929, "volume": 968252.1, "close_time": 1764565199999, "quote_volume": 28330.467921, "trades": 1264, "taker_buy_base": 612606.1, "taker_buy_quote": 17926.517246 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0293, "high": 0.02962, "low": 0.02927, "close": 0.02956, "volume": 537694.3, "close_time": 1764568799999, "quote_volume": 15868.880691, "trades": 290, "taker_buy_base": 371040.9, "taker_buy_quote": 10951.42508 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.02956, "high": 0.0297, "low": 0.02953, "close": 0.02956, "volume": 323741.0, "close_time": 1764572399999, "quote_volume": 9593.660928, "trades": 224, "taker_buy_base": 149870.6, "taker_buy_quote": 4441.793163 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.02955, "high": 0.02961, "low": 0.02945, "close": 0.02961, "volume": 347626.2, "close_time": 1764575999999, "quote_volume": 10263.111069, "trades": 179, "taker_buy_base": 150486.0, "taker_buy_quote": 4444.274271 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02962, "high": 0.03003, "low": 0.0296, "close": 0.02992, "volume": 577853.4, "close_time": 1764579599999, "quote_volume": 17204.911115, "trades": 253, "taker_buy_base": 228590.7, "taker_buy_quote": 6807.202764 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.02993, "high": 0.03009, "low": 0.02981, "close": 0.02985, "volume": 509056.3, "close_time": 1764583199999, "quote_volume": 15250.531278, "trades": 184, "taker_buy_base": 311285.8, "taker_buy_quote": 9328.225026 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.02985, "high": 0.03002, "low": 0.02984, "close": 0.02987, "volume": 406390.6, "close_time": 1764586799999, "quote_volume": 12172.917548, "trades": 114, "taker_buy_base": 107630.4, "taker_buy_quote": 3221.832507 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.02986, "high": 0.02989, "low": 0.02958, "close": 0.02973, "volume": 328912.2, "close_time": 1764590399999, "quote_volume": 9786.413262, "trades": 123, "taker_buy_base": 137830.3, "taker_buy_quote": 4098.919555 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02975, "high": 0.02975, "low": 0.02911, "close": 0.0296, "volume": 398584.8, "close_time": 1764593999999, "quote_volume": 11753.331236, "trades": 200, "taker_buy_base": 159775.9, "taker_buy_quote": 4713.653036 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0296, "high": 0.02981, "low": 0.02939, "close": 0.02944, "volume": 494770.6, "close_time": 1764597599999, "quote_volume": 14638.603935, "trades": 199, "taker_buy_base": 162993.2, "taker_buy_quote": 4826.677509 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.02945, "high": 0.02977, "low": 0.02936, "close": 0.0296, "volume": 768044.7, "close_time": 1764601199999, "quote_volume": 22656.331743, "trades": 255, "taker_buy_base": 338544.0, "taker_buy_quote": 9990.237462 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.02956, "high": 0.02957, "low": 0.02866, "close": 0.02914, "volume": 1056050.4, "close_time": 1764604799999, "quote_volume": 30669.476807, "trades": 380, "taker_buy_base": 615968.6, "taker_buy_quote": 17865.435727 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.02908, "high": 0.02908, "low": 0.0287, "close": 0.0287, "volume": 695809.9, "close_time": 1764608399999, "quote_volume": 20101.819961, "trades": 275, "taker_buy_base": 432522.5, "taker_buy_quote": 12491.396275 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.02871, "high": 0.02892, "low": 0.02866, "close": 0.02871, "volume": 731463.0, "close_time": 1764611999999, "quote_volume": 21062.395629, "trades": 221, "taker_buy_base": 427551.5, "taker_buy_quote": 12318.123845 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.02874, "high": 0.02902, "low": 0.02868, "close": 0.02899, "volume": 634796.5, "close_time": 1764615599999, "quote_volume": 18346.952561, "trades": 299, "taker_buy_base": 353093.5, "taker_buy_quote": 10205.339289 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.029, "high": 0.029, "low": 0.02875, "close": 0.02894, "volume": 184626.8, "close_time": 1764619199999, "quote_volume": 5330.824644, "trades": 138, "taker_buy_base": 87995.8, "taker_buy_quote": 2542.337792 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.02899, "high": 0.02933, "low": 0.02899, "close": 0.02922, "volume": 474531.2, "close_time": 1764622799999, "quote_volume": 13868.607319, "trades": 212, "taker_buy_base": 353944.8, "taker_buy_quote": 10347.743543 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.02924, "high": 0.02963, "low": 0.02919, "close": 0.02953, "volume": 636083.1, "close_time": 1764626399999, "quote_volume": 18701.521373, "trades": 249, "taker_buy_base": 344992.7, "taker_buy_quote": 10148.368754 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.02955, "high": 0.02977, "low": 0.02955, "close": 0.02963, "volume": 534115.1, "close_time": 1764629999999, "quote_volume": 15861.230739, "trades": 217, "taker_buy_base": 286230.4, "taker_buy_quote": 8499.176358 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.02961, "high": 0.02979, "low": 0.02961, "close": 0.02965, "volume": 217628.9, "close_time": 1764633599999, "quote_volume": 6464.806183, "trades": 92, "taker_buy_base": 150475.0, "taker_buy_quote": 4469.445585 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02969, "high": 0.02977, "low": 0.02964, "close": 0.02968, "volume": 173695.9, "close_time": 1764637199999, "quote_volume": 5161.021048, "trades": 96, "taker_buy_base": 104345.2, "taker_buy_quote": 3102.092031 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.02969, "high": 0.03001, "low": 0.0296, "close": 0.02964, "volume": 281537.8, "close_time": 1764640799999, "quote_volume": 8380.806933, "trades": 156, "taker_buy_base": 165053.3, "taker_buy_quote": 4919.386176 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.02962, "high": 0.02981, "low": 0.02955, "close": 0.02965, "volume": 331608.1, "close_time": 1764644399999, "quote_volume": 9844.633485, "trades": 200, "taker_buy_base": 248374.6, "taker_buy_quote": 7370.796577 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.02963, "high": 0.02981, "low": 0.02947, "close": 0.02978, "volume": 550657.1, "close_time": 1764647999999, "quote_volume": 16299.826747, "trades": 226, "taker_buy_base": 240727.8, "taker_buy_quote": 7132.424965 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.02978, "high": 0.02991, "low": 0.02973, "close": 0.02973, "volume": 195570.6, "close_time": 1764651599999, "quote_volume": 5828.313694, "trades": 163, "taker_buy_base": 74568.0, "taker_buy_quote": 2223.327419 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0297, "high": 0.02972, "low": 0.0296, "close": 0.02967, "volume": 268180.7, "close_time": 1764655199999, "quote_volume": 7958.664459, "trades": 229, "taker_buy_base": 139008.0, "taker_buy_quote": 4125.129271 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.02966, "high": 0.02982, "low": 0.02954, "close": 0.02982, "volume": 420156.2, "close_time": 1764658799999, "quote_volume": 12459.188948, "trades": 232, "taker_buy_base": 263591.3, "taker_buy_quote": 7820.320624 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0298, "high": 0.02997, "low": 0.02978, "close": 0.02984, "volume": 458717.3, "close_time": 1764662399999, "quote_volume": 13695.034279, "trades": 204, "taker_buy_base": 208852.2, "taker_buy_quote": 6238.036695 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.02985, "high": 0.02985, "low": 0.02928, "close": 0.02931, "volume": 746803.4, "close_time": 1764665999999, "quote_volume": 21991.872807, "trades": 254, "taker_buy_base": 368331.1, "taker_buy_quote": 10831.052993 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.02929, "high": 0.0295, "low": 0.02926, "close": 0.02931, "volume": 1320724.9, "close_time": 1764669599999, "quote_volume": 38760.571174, "trades": 668, "taker_buy_base": 738125.3, "taker_buy_quote": 21659.774932 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.02928, "high": 0.02971, "low": 0.02928, "close": 0.02957, "volume": 346072.5, "close_time": 1764673199999, "quote_volume": 10197.610779, "trades": 300, "taker_buy_base": 165561.6, "taker_buy_quote": 4880.837416 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.02957, "high": 0.02968, "low": 0.02949, "close": 0.02966, "volume": 278880.3, "close_time": 1764676799999, "quote_volume": 8251.321055, "trades": 152, "taker_buy_base": 145514.6, "taker_buy_quote": 4307.900858 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02968, "high": 0.02968, "low": 0.0295, "close": 0.0296, "volume": 182606.7, "close_time": 1764680399999, "quote_volume": 5409.498959, "trades": 79, "taker_buy_base": 128679.8, "taker_buy_quote": 3813.169588 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.02961, "high": 0.0299, "low": 0.02951, "close": 0.02986, "volume": 1405342.1, "close_time": 1764683999999, "quote_volume": 41835.691615, "trades": 411, "taker_buy_base": 500896.4, "taker_buy_quote": 14904.193393 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.02986, "high": 0.03069, "low": 0.02986, "close": 0.03062, "volume": 1176597.4, "close_time": 1764687599999, "quote_volume": 35626.832065, "trades": 477, "taker_buy_base": 604134.5, "taker_buy_quote": 18308.906461 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.03062, "high": 0.03186, "low": 0.03062, "close": 0.03173, "volume": 1344380.7, "close_time": 1764691199999, "quote_volume": 42153.13141, "trades": 561, "taker_buy_base": 789943.1, "taker_buy_quote": 24779.037283 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03174, "high": 0.03186, "low": 0.03128, "close": 0.03175, "volume": 627455.2, "close_time": 1764694799999, "quote_volume": 19820.59663, "trades": 318, "taker_buy_base": 424231.9, "taker_buy_quote": 13404.786511 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.03175, "high": 0.03205, "low": 0.03172, "close": 0.0318, "volume": 668279.0, "close_time": 1764698399999, "quote_volume": 21301.982776, "trades": 330, "taker_buy_base": 436134.6, "taker_buy_quote": 13908.967674 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0318, "high": 0.03198, "low": 0.03169, "close": 0.0319, "volume": 443341.6, "close_time": 1764701999999, "quote_volume": 14124.908244, "trades": 172, "taker_buy_base": 344977.7, "taker_buy_quote": 10996.16623 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.03192, "high": 0.03196, "low": 0.03177, "close": 0.03177, "volume": 299399.0, "close_time": 1764705599999, "quote_volume": 9548.950188, "trades": 142, "taker_buy_base": 138979.5, "taker_buy_quote": 4434.140417 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.03177, "high": 0.03178, "low": 0.0314, "close": 0.03157, "volume": 437279.2, "close_time": 1764709199999, "quote_volume": 13791.211134, "trades": 215, "taker_buy_base": 281099.8, "taker_buy_quote": 8870.489454 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.03156, "high": 0.0317, "low": 0.03153, "close": 0.03169, "volume": 228815.5, "close_time": 1764712799999, "quote_volume": 7234.87221, "trades": 151, "taker_buy_base": 127946.8, "taker_buy_quote": 4045.150853 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.03168, "high": 0.03193, "low": 0.03168, "close": 0.03178, "volume": 884161.4, "close_time": 1764716399999, "quote_volume": 28105.635461, "trades": 217, "taker_buy_base": 647367.6, "taker_buy_quote": 20575.329085 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.03177, "high": 0.03183, "low": 0.03151, "close": 0.03156, "volume": 1052444.4, "close_time": 1764719999999, "quote_volume": 33266.153935, "trades": 521, "taker_buy_base": 691671.0, "taker_buy_quote": 21869.293416 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03156, "high": 0.03186, "low": 0.03156, "close": 0.03179, "volume": 710479.2, "close_time": 1764723599999, "quote_volume": 22526.218478, "trades": 520, "taker_buy_base": 344639.6, "taker_buy_quote": 10931.516273 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.03178, "high": 0.03194, "low": 0.03169, "close": 0.03183, "volume": 1235474.5, "close_time": 1764727199999, "quote_volume": 39274.742627, "trades": 320, "taker_buy_base": 393880.8, "taker_buy_quote": 12517.148403 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.03184, "high": 0.03205, "low": 0.03182, "close": 0.0319, "volume": 1245779.4, "close_time": 1764730799999, "quote_volume": 39837.919668, "trades": 328, "taker_buy_base": 956560.2, "taker_buy_quote": 30598.232742 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.03191, "high": 0.03202, "low": 0.03183, "close": 0.03184, "volume": 248153.8, "close_time": 1764734399999, "quote_volume": 7913.854033, "trades": 186, "taker_buy_base": 70497.4, "taker_buy_quote": 2248.130324 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03186, "high": 0.03212, "low": 0.03176, "close": 0.03209, "volume": 196212.4, "close_time": 1764737999999, "quote_volume": 6270.115362, "trades": 124, "taker_buy_base": 112606.0, "taker_buy_quote": 3596.566024 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.03208, "high": 0.03223, "low": 0.03202, "close": 0.03214, "volume": 509516.8, "close_time": 1764741599999, "quote_volume": 16374.05905, "trades": 154, "taker_buy_base": 172233.1, "taker_buy_quote": 5530.724253 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.03215, "high": 0.03239, "low": 0.03206, "close": 0.0321, "volume": 343589.4, "close_time": 1764745199999, "quote_volume": 11071.925433, "trades": 172, "taker_buy_base": 89564.8, "taker_buy_quote": 2889.052623 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.03211, "high": 0.03211, "low": 0.03197, "close": 0.032, "volume": 251957.1, "close_time": 1764748799999, "quote_volume": 8074.391382, "trades": 116, "taker_buy_base": 76969.1, "taker_buy_quote": 2467.866835 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.032, "high": 0.03222, "low": 0.03195, "close": 0.0322, "volume": 88521.2, "close_time": 1764752399999, "quote_volume": 2837.518179, "trades": 95, "taker_buy_base": 33629.4, "taker_buy_quote": 1078.89404 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0322, "high": 0.03228, "low": 0.03208, "close": 0.03226, "volume": 84738.6, "close_time": 1764755999999, "quote_volume": 2728.643583, "trades": 143, "taker_buy_base": 45512.4, "taker_buy_quote": 1465.893873 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.03221, "high": 0.0323, "low": 0.03193, "close": 0.03194, "volume": 266341.9, "close_time": 1764759599999, "quote_volume": 8552.599626, "trades": 196, "taker_buy_base": 118215.5, "taker_buy_quote": 3802.387571 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.03196, "high": 0.03213, "low": 0.03187, "close": 0.03207, "volume": 182072.9, "close_time": 1764763199999, "quote_volume": 5818.631028, "trades": 196, "taker_buy_base": 70871.9, "taker_buy_quote": 2266.401415 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03205, "high": 0.03207, "low": 0.03183, "close": 0.03189, "volume": 225204.2, "close_time": 1764766799999, "quote_volume": 7193.787734, "trades": 188, "taker_buy_base": 138890.4, "taker_buy_quote": 4437.799854 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.03187, "high": 0.03193, "low": 0.03176, "close": 0.03176, "volume": 255012.9, "close_time": 1764770399999, "quote_volume": 8117.304881, "trades": 127, "taker_buy_base": 77978.6, "taker_buy_quote": 2482.98736 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0318, "high": 0.0322, "low": 0.03116, "close": 0.03155, "volume": 1819688.8, "close_time": 1764773999999, "quote_volume": 57572.120785, "trades": 601, "taker_buy_base": 817354.1, "taker_buy_quote": 25842.987862 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0316, "high": 0.03185, "low": 0.03148, "close": 0.03177, "volume": 329413.9, "close_time": 1764777599999, "quote_volume": 10441.209628, "trades": 199, "taker_buy_base": 204622.5, "taker_buy_quote": 6490.406942 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03182, "high": 0.0319, "low": 0.03161, "close": 0.03174, "volume": 503276.1, "close_time": 1764781199999, "quote_volume": 15964.118671, "trades": 183, "taker_buy_base": 256593.8, "taker_buy_quote": 8145.807001 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.03177, "high": 0.03195, "low": 0.03166, "close": 0.03194, "volume": 393463.2, "close_time": 1764784799999, "quote_volume": 12520.193267, "trades": 178, "taker_buy_base": 181169.7, "taker_buy_quote": 5768.529623 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.03194, "high": 0.03208, "low": 0.03178, "close": 0.03185, "volume": 159384.4, "close_time": 1764788399999, "quote_volume": 5090.023162, "trades": 103, "taker_buy_base": 75352.4, "taker_buy_quote": 2407.831695 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.03185, "high": 0.03203, "low": 0.03185, "close": 0.03199, "volume": 78757.9, "close_time": 1764791999999, "quote_volume": 2513.372433, "trades": 52, "taker_buy_base": 25340.4, "taker_buy_quote": 809.278638 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03201, "high": 0.0322, "low": 0.03191, "close": 0.03201, "volume": 189683.6, "close_time": 1764795599999, "quote_volume": 6078.092833, "trades": 95, "taker_buy_base": 157822.7, "taker_buy_quote": 5055.857131 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.03205, "high": 0.0325, "low": 0.03204, "close": 0.03244, "volume": 375182.6, "close_time": 1764799199999, "quote_volume": 12137.37636, "trades": 136, "taker_buy_base": 246259.5, "taker_buy_quote": 7966.225356 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.03246, "high": 0.03262, "low": 0.03226, "close": 0.03258, "volume": 1341367.0, "close_time": 1764802799999, "quote_volume": 43541.402765, "trades": 245, "taker_buy_base": 959800.8, "taker_buy_quote": 31172.154533 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.03265, "high": 0.03282, "low": 0.03241, "close": 0.03243, "volume": 366255.0, "close_time": 1764806399999, "quote_volume": 11943.831904, "trades": 170, "taker_buy_base": 211497.9, "taker_buy_quote": 6896.022202 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03249, "high": 0.03252, "low": 0.03231, "close": 0.03241, "volume": 216600.6, "close_time": 1764809999999, "quote_volume": 7021.274495, "trades": 201, "taker_buy_base": 75898.4, "taker_buy_quote": 2460.650626 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.03241, "high": 0.03278, "low": 0.03238, "close": 0.03243, "volume": 433712.2, "close_time": 1764813599999, "quote_volume": 14124.180421, "trades": 164, "taker_buy_base": 131792.4, "taker_buy_quote": 4294.242536 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0324, "high": 0.03263, "low": 0.0324, "close": 0.03251, "volume": 337276.9, "close_time": 1764817199999, "quote_volume": 10971.696541, "trades": 105, "taker_buy_base": 162876.7, "taker_buy_quote": 5299.598915 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.03248, "high": 0.03259, "low": 0.03231, "close": 0.03234, "volume": 97769.3, "close_time": 1764820799999, "quote_volume": 3166.554196, "trades": 61, "taker_buy_base": 52759.1, "taker_buy_quote": 1708.533968 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03239, "high": 0.03242, "low": 0.03223, "close": 0.0323, "volume": 143323.6, "close_time": 1764824399999, "quote_volume": 4631.188372, "trades": 72, "taker_buy_base": 105051.8, "taker_buy_quote": 3393.185452 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.03232, "high": 0.03244, "low": 0.03219, "close": 0.03229, "volume": 203916.0, "close_time": 1764827999999, "quote_volume": 6588.02057, "trades": 150, "taker_buy_base": 40551.6, "taker_buy_quote": 1312.384952 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.03231, "high": 0.03249, "low": 0.03224, "close": 0.0324, "volume": 547513.8, "close_time": 1764831599999, "quote_volume": 17708.649305, "trades": 200, "taker_buy_base": 252582.4, "taker_buy_quote": 8166.610535 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0324, "high": 0.03243, "low": 0.03224, "close": 0.03242, "volume": 448701.3, "close_time": 1764835199999, "quote_volume": 14490.077289, "trades": 116, "taker_buy_base": 161611.6, "taker_buy_quote": 5219.295691 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03239, "high": 0.03248, "low": 0.0323, "close": 0.03232, "volume": 202892.9, "close_time": 1764838799999, "quote_volume": 6565.241822, "trades": 70, "taker_buy_base": 39380.9, "taker_buy_quote": 1275.363207 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.03238, "high": 0.03256, "low": 0.03238, "close": 0.03251, "volume": 202146.1, "close_time": 1764842399999, "quote_volume": 6568.726891, "trades": 95, "taker_buy_base": 103752.5, "taker_buy_quote": 3371.749086 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.03251, "high": 0.03254, "low": 0.03237, "close": 0.03238, "volume": 50503.8, "close_time": 1764845999999, "quote_volume": 1640.165171, "trades": 45, "taker_buy_base": 18380.0, "taker_buy_quote": 596.312384 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.03234, "high": 0.03234, "low": 0.03218, "close": 0.0323, "volume": 247867.9, "close_time": 1764849599999, "quote_volume": 7989.816774, "trades": 93, "taker_buy_base": 105968.6, "taker_buy_quote": 3417.987156 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03232, "high": 0.03234, "low": 0.03218, "close": 0.03222, "volume": 94095.4, "close_time": 1764853199999, "quote_volume": 3033.612458, "trades": 41, "taker_buy_base": 24961.7, "taker_buy_quote": 805.363897 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.03224, "high": 0.03227, "low": 0.03189, "close": 0.03195, "volume": 485231.7, "close_time": 1764856799999, "quote_volume": 15564.397489, "trades": 135, "taker_buy_base": 130562.6, "taker_buy_quote": 4190.386312 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.03195, "high": 0.0321, "low": 0.03169, "close": 0.03172, "volume": 504334.4, "close_time": 1764860399999, "quote_volume": 16129.756755, "trades": 163, "taker_buy_base": 286482.1, "taker_buy_quote": 9166.202956 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.03175, "high": 0.0324, "low": 0.03175, "close": 0.03223, "volume": 422531.8, "close_time": 1764863999999, "quote_volume": 13563.297746, "trades": 137, "taker_buy_base": 233446.4, "taker_buy_quote": 7499.815374 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03224, "high": 0.03244, "low": 0.03192, "close": 0.03194, "volume": 710454.9, "close_time": 1764867599999, "quote_volume": 22847.861575, "trades": 217, "taker_buy_base": 219271.8, "taker_buy_quote": 7065.116138 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.03193, "high": 0.03202, "low": 0.03161, "close": 0.03188, "volume": 342980.3, "close_time": 1764871199999, "quote_volume": 10907.653301, "trades": 150, "taker_buy_base": 222611.1, "taker_buy_quote": 7081.583531 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.03189, "high": 0.03214, "low": 0.03183, "close": 0.03189, "volume": 539673.3, "close_time": 1764874799999, "quote_volume": 17264.246664, "trades": 149, "taker_buy_base": 286169.5, "taker_buy_quote": 9157.729681 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.03191, "high": 0.03191, "low": 0.03113, "close": 0.03176, "volume": 383439.9, "close_time": 1764878399999, "quote_volume": 12093.266082, "trades": 215, "taker_buy_base": 148323.2, "taker_buy_quote": 4679.599265 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03174, "high": 0.03182, "low": 0.03152, "close": 0.03177, "volume": 147955.9, "close_time": 1764881999999, "quote_volume": 4689.69407, "trades": 81, "taker_buy_base": 79270.8, "taker_buy_quote": 2513.974512 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.03175, "high": 0.03183, "low": 0.03147, "close": 0.03148, "volume": 169144.1, "close_time": 1764885599999, "quote_volume": 5343.053963, "trades": 70, "taker_buy_base": 39184.3, "taker_buy_quote": 1238.657781 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.03149, "high": 0.03166, "low": 0.03149, "close": 0.03161, "volume": 106699.8, "close_time": 1764889199999, "quote_volume": 3370.405503, "trades": 66, "taker_buy_base": 84708.7, "taker_buy_quote": 2675.936775 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0316, "high": 0.03172, "low": 0.03156, "close": 0.03163, "volume": 165226.6, "close_time": 1764892799999, "quote_volume": 5228.026538, "trades": 75, "taker_buy_base": 86742.2, "taker_buy_quote": 2744.86743 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03162, "high": 0.03188, "low": 0.03162, "close": 0.03179, "volume": 291861.8, "close_time": 1764896399999, "quote_volume": 9274.537982, "trades": 119, "taker_buy_base": 153322.0, "taker_buy_quote": 4875.125638 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.03177, "high": 0.03199, "low": 0.03174, "close": 0.03186, "volume": 349532.9, "close_time": 1764899999999, "quote_volume": 11148.507521, "trades": 127, "taker_buy_base": 180117.7, "taker_buy_quote": 5747.401963 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.03179, "high": 0.03204, "low": 0.03175, "close": 0.03198, "volume": 295655.0, "close_time": 1764903599999, "quote_volume": 9434.655051, "trades": 115, "taker_buy_base": 139884.7, "taker_buy_quote": 4457.797559 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.03197, "high": 0.03203, "low": 0.03176, "close": 0.03181, "volume": 205645.3, "close_time": 1764907199999, "quote_volume": 6556.443421, "trades": 95, "taker_buy_base": 39473.4, "taker_buy_quote": 1259.085409 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03184, "high": 0.0319, "low": 0.03152, "close": 0.03168, "volume": 336996.3, "close_time": 1764910799999, "quote_volume": 10677.658728, "trades": 117, "taker_buy_base": 125011.9, "taker_buy_quote": 3960.003088 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.03168, "high": 0.03175, "low": 0.03163, "close": 0.03175, "volume": 149693.7, "close_time": 1764914399999, "quote_volume": 4739.267123, "trades": 84, "taker_buy_base": 44792.2, "taker_buy_quote": 1418.050326 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.03177, "high": 0.0319, "low": 0.03176, "close": 0.03187, "volume": 283464.3, "close_time": 1764917999999, "quote_volume": 9021.759332, "trades": 141, "taker_buy_base": 101656.2, "taker_buy_quote": 3235.49632 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.03189, "high": 0.0322, "low": 0.03188, "close": 0.03219, "volume": 203177.0, "close_time": 1764921599999, "quote_volume": 6516.190512, "trades": 138, "taker_buy_base": 125237.5, "taker_buy_quote": 4017.050838 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03218, "high": 0.0322, "low": 0.03198, "close": 0.03215, "volume": 443145.0, "close_time": 1764925199999, "quote_volume": 14230.331802, "trades": 377, "taker_buy_base": 175628.3, "taker_buy_quote": 5641.67145 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.03216, "high": 0.03232, "low": 0.03163, "close": 0.03174, "volume": 746882.6, "close_time": 1764928799999, "quote_volume": 23915.939749, "trades": 401, "taker_buy_base": 366977.9, "taker_buy_quote": 11731.730814 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.03171, "high": 0.03203, "low": 0.03161, "close": 0.03186, "volume": 447521.8, "close_time": 1764932399999, "quote_volume": 14249.159492, "trades": 132, "taker_buy_base": 265236.2, "taker_buy_quote": 8453.805636 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.03185, "high": 0.03185, "low": 0.03151, "close": 0.03178, "volume": 352337.3, "close_time": 1764935999999, "quote_volume": 11170.594058, "trades": 184, "taker_buy_base": 182260.4, "taker_buy_quote": 5779.035723 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03168, "high": 0.03176, "low": 0.03165, "close": 0.03174, "volume": 349259.3, "close_time": 1764939599999, "quote_volume": 11066.96243, "trades": 127, "taker_buy_base": 107542.3, "taker_buy_quote": 3408.163646 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.03174, "high": 0.03183, "low": 0.03127, "close": 0.03136, "volume": 350702.9, "close_time": 1764943199999, "quote_volume": 11098.616186, "trades": 215, "taker_buy_base": 165822.3, "taker_buy_quote": 5251.802469 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.03142, "high": 0.03161, "low": 0.03131, "close": 0.03138, "volume": 398961.8, "close_time": 1764946799999, "quote_volume": 12537.617289, "trades": 171, "taker_buy_base": 290555.2, "taker_buy_quote": 9132.932762 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.03141, "high": 0.03253, "low": 0.03141, "close": 0.03176, "volume": 2369918.0, "close_time": 1764950399999, "quote_volume": 76264.86188, "trades": 765, "taker_buy_base": 1175325.4, "taker_buy_quote": 37741.212681 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03174, "high": 0.03174, "low": 0.03052, "close": 0.03079, "volume": 1288921.9, "close_time": 1764953999999, "quote_volume": 40149.886435, "trades": 496, "taker_buy_base": 468849.4, "taker_buy_quote": 14628.572601 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.03069, "high": 0.03094, "low": 0.03059, "close": 0.03082, "volume": 257545.3, "close_time": 1764957599999, "quote_volume": 7923.700964, "trades": 196, "taker_buy_base": 96532.0, "taker_buy_quote": 2970.255985 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.03081, "high": 0.03109, "low": 0.03057, "close": 0.03059, "volume": 361118.5, "close_time": 1764961199999, "quote_volume": 11128.916939, "trades": 185, "taker_buy_base": 199235.6, "taker_buy_quote": 6135.954193 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.03058, "high": 0.03106, "low": 0.03041, "close": 0.03096, "volume": 527130.2, "close_time": 1764964799999, "quote_volume": 16192.497019, "trades": 234, "taker_buy_base": 248767.5, "taker_buy_quote": 7633.838794 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03095, "high": 0.03106, "low": 0.03082, "close": 0.0309, "volume": 403562.5, "close_time": 1764968399999, "quote_volume": 12465.345819, "trades": 133, "taker_buy_base": 186391.9, "taker_buy_quote": 5759.095229 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.03091, "high": 0.03144, "low": 0.03091, "close": 0.03113, "volume": 2408665.0, "close_time": 1764971999999, "quote_volume": 75249.497762, "trades": 537, "taker_buy_base": 1435810.9, "taker_buy_quote": 44921.17013 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.03114, "high": 0.03175, "low": 0.03099, "close": 0.0315, "volume": 1458301.9, "close_time": 1764975599999, "quote_volume": 45688.343497, "trades": 433, "taker_buy_base": 725370.7, "taker_buy_quote": 22701.569821 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.03154, "high": 0.03154, "low": 0.03133, "close": 0.03139, "volume": 415931.1, "close_time": 1764979199999, "quote_volume": 13061.712809, "trades": 78, "taker_buy_base": 303375.3, "taker_buy_quote": 9520.281287 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03132, "high": 0.03153, "low": 0.03131, "close": 0.03153, "volume": 323268.5, "close_time": 1764982799999, "quote_volume": 10156.928244, "trades": 106, "taker_buy_base": 92520.8, "taker_buy_quote": 2905.973779 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.03143, "high": 0.03154, "low": 0.03139, "close": 0.03146, "volume": 111876.6, "close_time": 1764986399999, "quote_volume": 3518.49473, "trades": 59, "taker_buy_base": 42346.6, "taker_buy_quote": 1331.962481 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.03142, "high": 0.03166, "low": 0.03134, "close": 0.03155, "volume": 290543.4, "close_time": 1764989999999, "quote_volume": 9170.769483, "trades": 99, "taker_buy_base": 126967.4, "taker_buy_quote": 4010.335281 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.03158, "high": 0.0318, "low": 0.03158, "close": 0.0317, "volume": 248040.8, "close_time": 1764993599999, "quote_volume": 7865.799575, "trades": 90, "taker_buy_base": 83383.1, "taker_buy_quote": 2644.975704 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03171, "high": 0.03171, "low": 0.03149, "close": 0.03161, "volume": 126297.2, "close_time": 1764997199999, "quote_volume": 3990.45641, "trades": 49, "taker_buy_base": 51175.5, "taker_buy_quote": 1614.230693 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.03162, "high": 0.03167, "low": 0.03146, "close": 0.03146, "volume": 198909.3, "close_time": 1765000799999, "quote_volume": 6287.192108, "trades": 58, "taker_buy_base": 113496.9, "taker_buy_quote": 3588.417346 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.03144, "high": 0.03178, "low": 0.03144, "close": 0.03173, "volume": 271678.4, "close_time": 1765004399999, "quote_volume": 8592.978793, "trades": 118, "taker_buy_base": 196825.7, "taker_buy_quote": 6225.716252 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.03174, "high": 0.03194, "low": 0.03166, "close": 0.03176, "volume": 717331.2, "close_time": 1765007999999, "quote_volume": 22797.769847, "trades": 211, "taker_buy_base": 431476.3, "taker_buy_quote": 13712.347404 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03175, "high": 0.03192, "low": 0.03152, "close": 0.03156, "volume": 400600.6, "close_time": 1765011599999, "quote_volume": 12697.009216, "trades": 127, "taker_buy_base": 260521.6, "taker_buy_quote": 8263.20214 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.03157, "high": 0.03171, "low": 0.03157, "close": 0.03162, "volume": 108359.4, "close_time": 1765015199999, "quote_volume": 3431.424147, "trades": 95, "taker_buy_base": 90874.5, "taker_buy_quote": 2877.767907 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.03161, "high": 0.03167, "low": 0.03146, "close": 0.03153, "volume": 102176.8, "close_time": 1765018799999, "quote_volume": 3224.904025, "trades": 152, "taker_buy_base": 65667.0, "taker_buy_quote": 2073.236452 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.03152, "high": 0.03185, "low": 0.0315, "close": 0.03178, "volume": 248204.8, "close_time": 1765022399999, "quote_volume": 7869.81996, "trades": 175, "taker_buy_base": 147569.0, "taker_buy_quote": 4682.653576 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03181, "high": 0.03203, "low": 0.0318, "close": 0.03187, "volume": 505493.0, "close_time": 1765025999999, "quote_volume": 16133.742339, "trades": 151, "taker_buy_base": 289065.5, "taker_buy_quote": 9228.071296 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.03187, "high": 0.032, "low": 0.03187, "close": 0.03193, "volume": 161430.4, "close_time": 1765029599999, "quote_volume": 5156.98864, "trades": 66, "taker_buy_base": 91522.1, "taker_buy_quote": 2924.411372 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.03192, "high": 0.03236, "low": 0.03188, "close": 0.03208, "volume": 884363.1, "close_time": 1765033199999, "quote_volume": 28429.736947, "trades": 280, "taker_buy_base": 346229.3, "taker_buy_quote": 11118.11568 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.03211, "high": 0.03228, "low": 0.03191, "close": 0.03224, "volume": 501220.1, "close_time": 1765036799999, "quote_volume": 16081.681517, "trades": 189, "taker_buy_base": 250139.6, "taker_buy_quote": 8021.031348 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0322, "high": 0.0324, "low": 0.03219, "close": 0.03232, "volume": 328075.0, "close_time": 1765040399999, "quote_volume": 10601.445802, "trades": 127, "taker_buy_base": 112123.1, "taker_buy_quote": 3624.533813 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.03232, "high": 0.03297, "low": 0.0323, "close": 0.03279, "volume": 2252552.3, "close_time": 1765043999999, "quote_volume": 73667.572278, "trades": 573, "taker_buy_base": 1144447.5, "taker_buy_quote": 37387.037878 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.03275, "high": 0.03296, "low": 0.03267, "close": 0.03284, "volume": 549209.7, "close_time": 1765047599999, "quote_volume": 18018.532877, "trades": 188, "taker_buy_base": 374065.9, "taker_buy_quote": 12274.905777 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0329, "high": 0.033, "low": 0.03235, "close": 0.03245, "volume": 1400809.7, "close_time": 1765051199999, "quote_volume": 45782.390716, "trades": 409, "taker_buy_base": 627863.4, "taker_buy_quote": 20522.37385 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03247, "high": 0.03269, "low": 0.03245, "close": 0.03254, "volume": 481513.9, "close_time": 1765054799999, "quote_volume": 15671.646717, "trades": 162, "taker_buy_base": 290238.4, "taker_buy_quote": 9446.906864 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.03252, "high": 0.03281, "low": 0.03247, "close": 0.03253, "volume": 424833.1, "close_time": 1765058399999, "quote_volume": 13883.80662, "trades": 180, "taker_buy_base": 227253.8, "taker_buy_quote": 7422.720733 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.03256, "high": 0.0326, "low": 0.03234, "close": 0.03234, "volume": 437536.0, "close_time": 1765061999999, "quote_volume": 14203.972438, "trades": 135, "taker_buy_base": 124779.7, "taker_buy_quote": 4054.646247 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.03237, "high": 0.03253, "low": 0.03226, "close": 0.03251, "volume": 350483.8, "close_time": 1765065599999, "quote_volume": 11352.882493, "trades": 186, "taker_buy_base": 293459.1, "taker_buy_quote": 9504.73258 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03257, "high": 0.03292, "low": 0.03255, "close": 0.03292, "volume": 429492.7, "close_time": 1765069199999, "quote_volume": 14053.076321, "trades": 174, "taker_buy_base": 281703.4, "taker_buy_quote": 9219.93968 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.03286, "high": 0.03286, "low": 0.0326, "close": 0.03267, "volume": 212971.6, "close_time": 1765072799999, "quote_volume": 6977.67659, "trades": 77, "taker_buy_base": 50138.0, "taker_buy_quote": 1642.933509 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.03264, "high": 0.03272, "low": 0.03253, "close": 0.03264, "volume": 207625.9, "close_time": 1765076399999, "quote_volume": 6772.4634, "trades": 82, "taker_buy_base": 39287.7, "taker_buy_quote": 1279.345354 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.03262, "high": 0.03265, "low": 0.03254, "close": 0.03261, "volume": 195882.9, "close_time": 1765079999999, "quote_volume": 6386.467951, "trades": 68, "taker_buy_base": 174773.1, "taker_buy_quote": 5698.044398 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03261, "high": 0.03261, "low": 0.03234, "close": 0.03243, "volume": 530198.4, "close_time": 1765083599999, "quote_volume": 17178.65836, "trades": 75, "taker_buy_base": 305058.7, "taker_buy_quote": 9889.155703 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.03243, "high": 0.03264, "low": 0.03237, "close": 0.03259, "volume": 127037.1, "close_time": 1765087199999, "quote_volume": 4129.703584, "trades": 66, "taker_buy_base": 88230.9, "taker_buy_quote": 2866.25889 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.03259, "high": 0.03267, "low": 0.03257, "close": 0.03264, "volume": 133380.2, "close_time": 1765090799999, "quote_volume": 4351.105742, "trades": 86, "taker_buy_base": 61039.2, "taker_buy_quote": 1991.2349 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.03263, "high": 0.03267, "low": 0.03221, "close": 0.03226, "volume": 290458.2, "close_time": 1765094399999, "quote_volume": 9407.029967, "trades": 111, "taker_buy_base": 185291.5, "taker_buy_quote": 5995.208665 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03226, "high": 0.03242, "low": 0.03218, "close": 0.0323, "volume": 542868.3, "close_time": 1765097999999, "quote_volume": 17519.71348, "trades": 167, "taker_buy_base": 394652.0, "taker_buy_quote": 12736.334157 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.03229, "high": 0.03238, "low": 0.03196, "close": 0.03202, "volume": 372776.1, "close_time": 1765101599999, "quote_volume": 11978.741861, "trades": 141, "taker_buy_base": 105170.7, "taker_buy_quote": 3382.248685 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.03204, "high": 0.03228, "low": 0.03201, "close": 0.03214, "volume": 515016.1, "close_time": 1765105199999, "quote_volume": 16578.584193, "trades": 146, "taker_buy_base": 269868.3, "taker_buy_quote": 8683.685041 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.03214, "high": 0.0322, "low": 0.03204, "close": 0.03205, "volume": 244626.2, "close_time": 1765108799999, "quote_volume": 7864.784216, "trades": 113, "taker_buy_base": 163606.7, "taker_buy_quote": 5261.342437 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03202, "high": 0.03223, "low": 0.032, "close": 0.03218, "volume": 192019.4, "close_time": 1765112399999, "quote_volume": 6159.289727, "trades": 73, "taker_buy_base": 129188.6, "taker_buy_quote": 4143.77426 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.03214, "high": 0.03222, "low": 0.03187, "close": 0.03197, "volume": 669286.5, "close_time": 1765115999999, "quote_volume": 21470.994767, "trades": 271, "taker_buy_base": 402243.7, "taker_buy_quote": 12917.996994 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.03194, "high": 0.03197, "low": 0.03101, "close": 0.03116, "volume": 1427869.9, "close_time": 1765119599999, "quote_volume": 44714.571784, "trades": 462, "taker_buy_base": 760671.0, "taker_buy_quote": 23793.970239 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.03113, "high": 0.03209, "low": 0.03113, "close": 0.03202, "volume": 862155.3, "close_time": 1765123199999, "quote_volume": 27325.630842, "trades": 278, "taker_buy_base": 435586.4, "taker_buy_quote": 13787.085632 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03195, "high": 0.03195, "low": 0.03162, "close": 0.03182, "volume": 177578.0, "close_time": 1765126799999, "quote_volume": 5645.165018, "trades": 120, "taker_buy_base": 138244.1, "taker_buy_quote": 4394.858765 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.03185, "high": 0.03246, "low": 0.03166, "close": 0.03226, "volume": 767202.7, "close_time": 1765130399999, "quote_volume": 24651.169706, "trades": 332, "taker_buy_base": 359466.5, "taker_buy_quote": 11550.583301 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.03235, "high": 0.03249, "low": 0.0323, "close": 0.03233, "volume": 153948.0, "close_time": 1765133999999, "quote_volume": 4988.398674, "trades": 118, "taker_buy_base": 59808.1, "taker_buy_quote": 1937.886303 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.03233, "high": 0.03245, "low": 0.03223, "close": 0.03244, "volume": 139381.2, "close_time": 1765137599999, "quote_volume": 4499.391671, "trades": 92, "taker_buy_base": 78460.0, "taker_buy_quote": 2533.754166 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03246, "high": 0.03252, "low": 0.0324, "close": 0.03252, "volume": 601308.4, "close_time": 1765141199999, "quote_volume": 19512.565752, "trades": 158, "taker_buy_base": 327321.4, "taker_buy_quote": 10622.317866 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.03252, "high": 0.03252, "low": 0.03175, "close": 0.03188, "volume": 2227650.9, "close_time": 1765144799999, "quote_volume": 72165.177743, "trades": 376, "taker_buy_base": 347283.2, "taker_buy_quote": 11219.804695 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.03181, "high": 0.03196, "low": 0.03119, "close": 0.03169, "volume": 938970.4, "close_time": 1765148399999, "quote_volume": 29710.649959, "trades": 292, "taker_buy_base": 549880.6, "taker_buy_quote": 17386.321689 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.03167, "high": 0.03173, "low": 0.03149, "close": 0.03172, "volume": 219723.8, "close_time": 1765151999999, "quote_volume": 6946.216633, "trades": 98, "taker_buy_base": 161234.8, "taker_buy_quote": 5097.770112 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03169, "high": 0.03179, "low": 0.03152, "close": 0.03152, "volume": 206470.0, "close_time": 1765155599999, "quote_volume": 6529.866696, "trades": 98, "taker_buy_base": 114248.5, "taker_buy_quote": 3614.190454 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.03152, "high": 0.03209, "low": 0.0315, "close": 0.03177, "volume": 493439.9, "close_time": 1765159199999, "quote_volume": 15710.591135, "trades": 174, "taker_buy_base": 190869.9, "taker_buy_quote": 6074.734743 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.03173, "high": 0.03199, "low": 0.03173, "close": 0.03199, "volume": 56387.4, "close_time": 1765162799999, "quote_volume": 1798.326978, "trades": 51, "taker_buy_base": 44090.7, "taker_buy_quote": 1407.324124 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.03199, "high": 0.03231, "low": 0.03198, "close": 0.03218, "volume": 345414.3, "close_time": 1765166399999, "quote_volume": 11127.573095, "trades": 154, "taker_buy_base": 138740.4, "taker_buy_quote": 4470.496996 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03225, "high": 0.03258, "low": 0.03225, "close": 0.0324, "volume": 163186.5, "close_time": 1765169999999, "quote_volume": 5289.764179, "trades": 91, "taker_buy_base": 73433.0, "taker_buy_quote": 2378.372767 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0324, "high": 0.03256, "low": 0.03235, "close": 0.03252, "volume": 335166.0, "close_time": 1765173599999, "quote_volume": 10894.579804, "trades": 90, "taker_buy_base": 302213.0, "taker_buy_quote": 9824.451032 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.03251, "high": 0.03281, "low": 0.0325, "close": 0.03268, "volume": 514181.0, "close_time": 1765177199999, "quote_volume": 16820.506958, "trades": 112, "taker_buy_base": 205085.9, "taker_buy_quote": 6709.588302 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.03269, "high": 0.03271, "low": 0.03257, "close": 0.03261, "volume": 130180.4, "close_time": 1765180799999, "quote_volume": 4251.958376, "trades": 67, "taker_buy_base": 40040.9, "taker_buy_quote": 1308.878972 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03263, "high": 0.03281, "low": 0.03263, "close": 0.03274, "volume": 239585.5, "close_time": 1765184399999, "quote_volume": 7840.365825, "trades": 99, "taker_buy_base": 133303.3, "taker_buy_quote": 4360.924729 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.03275, "high": 0.03316, "low": 0.03273, "close": 0.03294, "volume": 2671600.0, "close_time": 1765187999999, "quote_volume": 88197.13316, "trades": 726, "taker_buy_base": 1862230.5, "taker_buy_quote": 61475.612453 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.03295, "high": 0.0331, "low": 0.0329, "close": 0.03302, "volume": 402071.1, "close_time": 1765191599999, "quote_volume": 13268.750188, "trades": 123, "taker_buy_base": 274030.3, "taker_buy_quote": 9042.330885 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.03302, "high": 0.03302, "low": 0.03274, "close": 0.03278, "volume": 341697.2, "close_time": 1765195199999, "quote_volume": 11226.102927, "trades": 184, "taker_buy_base": 234180.4, "taker_buy_quote": 7690.826564 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0328, "high": 0.03288, "low": 0.03259, "close": 0.03288, "volume": 961734.1, "close_time": 1765198799999, "quote_volume": 31460.279591, "trades": 293, "taker_buy_base": 468364.0, "taker_buy_quote": 15328.439291 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.03288, "high": 0.03298, "low": 0.03272, "close": 0.03273, "volume": 437851.6, "close_time": 1765202399999, "quote_volume": 14374.409316, "trades": 258, "taker_buy_base": 246620.5, "taker_buy_quote": 8095.013969 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.03275, "high": 0.03291, "low": 0.03248, "close": 0.03264, "volume": 530691.0, "close_time": 1765205999999, "quote_volume": 17364.680088, "trades": 344, "taker_buy_base": 316059.0, "taker_buy_quote": 10350.082604 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.03266, "high": 0.03272, "low": 0.03223, "close": 0.03241, "volume": 1096874.1, "close_time": 1765209599999, "quote_volume": 35575.435357, "trades": 397, "taker_buy_base": 390160.9, "taker_buy_quote": 12650.849613 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03236, "high": 0.03279, "low": 0.0322, "close": 0.03247, "volume": 441918.8, "close_time": 1765213199999, "quote_volume": 14374.405713, "trades": 256, "taker_buy_base": 182913.1, "taker_buy_quote": 5951.62348 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.03251, "high": 0.03268, "low": 0.03235, "close": 0.03257, "volume": 526976.4, "close_time": 1765216799999, "quote_volume": 17104.717163, "trades": 235, "taker_buy_base": 295615.6, "taker_buy_quote": 9595.098414 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.03257, "high": 0.03268, "low": 0.03222, "close": 0.03231, "volume": 225276.8, "close_time": 1765220399999, "quote_volume": 7296.125536, "trades": 129, "taker_buy_base": 53713.2, "taker_buy_quote": 1746.585141 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.03234, "high": 0.03252, "low": 0.03234, "close": 0.03252, "volume": 457196.9, "close_time": 1765223999999, "quote_volume": 14809.973577, "trades": 121, "taker_buy_base": 272480.9, "taker_buy_quote": 8826.701293 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03248, "high": 0.0327, "low": 0.03246, "close": 0.03264, "volume": 157542.6, "close_time": 1765227599999, "quote_volume": 5126.072776, "trades": 117, "taker_buy_base": 68514.5, "taker_buy_quote": 2228.808896 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.03268, "high": 0.0329, "low": 0.03263, "close": 0.0329, "volume": 350866.7, "close_time": 1765231199999, "quote_volume": 11505.990941, "trades": 148, "taker_buy_base": 245394.3, "taker_buy_quote": 8046.760234 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0329, "high": 0.03297, "low": 0.0326, "close": 0.03288, "volume": 673414.9, "close_time": 1765234799999, "quote_volume": 22093.502105, "trades": 187, "taker_buy_base": 381058.9, "taker_buy_quote": 12514.554409 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.03289, "high": 0.03296, "low": 0.03269, "close": 0.03296, "volume": 304785.8, "close_time": 1765238399999, "quote_volume": 10021.936335, "trades": 196, "taker_buy_base": 187415.2, "taker_buy_quote": 6164.642593 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03291, "high": 0.03346, "low": 0.0328, "close": 0.03295, "volume": 11535796.3, "close_time": 1765241999999, "quote_volume": 381813.605428, "trades": 2148, "taker_buy_base": 6867683.7, "taker_buy_quote": 227225.479012 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.03294, "high": 0.03375, "low": 0.03266, "close": 0.0334, "volume": 15882772.5, "close_time": 1765245599999, "quote_volume": 526136.819684, "trades": 5155, "taker_buy_base": 10128006.1, "taker_buy_quote": 335492.602937 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.03347, "high": 0.03465, "low": 0.03337, "close": 0.03434, "volume": 4955365.8, "close_time": 1765249199999, "quote_volume": 169113.806275, "trades": 2546, "taker_buy_base": 2819777.0, "taker_buy_quote": 96265.841919 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.03428, "high": 0.03461, "low": 0.03387, "close": 0.03394, "volume": 5828407.0, "close_time": 1765252799999, "quote_volume": 199547.27393, "trades": 3198, "taker_buy_base": 2249252.9, "taker_buy_quote": 77068.717197 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03393, "high": 0.03434, "low": 0.03375, "close": 0.034, "volume": 1775916.4, "close_time": 1765256399999, "quote_volume": 60475.387432, "trades": 724, "taker_buy_base": 978666.5, "taker_buy_quote": 33318.427429 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.03399, "high": 0.03456, "low": 0.03348, "close": 0.03442, "volume": 2897206.7, "close_time": 1765259999999, "quote_volume": 98520.530131, "trades": 956, "taker_buy_base": 1765608.8, "taker_buy_quote": 60122.446627 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.03441, "high": 0.03518, "low": 0.03421, "close": 0.0351, "volume": 5204322.0, "close_time": 1765263599999, "quote_volume": 180569.490379, "trades": 1654, "taker_buy_base": 3077760.3, "taker_buy_quote": 106783.272381 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.03514, "high": 0.03586, "low": 0.03453, "close": 0.03552, "volume": 9011162.4, "close_time": 1765267199999, "quote_volume": 317007.646957, "trades": 2218, "taker_buy_base": 5258730.0, "taker_buy_quote": 185465.603343 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03554, "high": 0.03615, "low": 0.03476, "close": 0.03491, "volume": 6899689.3, "close_time": 1765270799999, "quote_volume": 243632.98929, "trades": 2279, "taker_buy_base": 3544153.4, "taker_buy_quote": 125384.228467 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.03491, "high": 0.03604, "low": 0.03462, "close": 0.0359, "volume": 8822239.8, "close_time": 1765274399999, "quote_volume": 312944.663689, "trades": 3312, "taker_buy_base": 5397931.3, "taker_buy_quote": 191471.934547 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.03586, "high": 0.03721, "low": 0.03514, "close": 0.0354, "volume": 14257215.2, "close_time": 1765277999999, "quote_volume": 515573.815992, "trades": 4700, "taker_buy_base": 7525356.9, "taker_buy_quote": 273072.476607 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.03539, "high": 0.0368, "low": 0.03529, "close": 0.03657, "volume": 11159170.7, "close_time": 1765281599999, "quote_volume": 404161.081505, "trades": 3824, "taker_buy_base": 6118586.6, "taker_buy_quote": 221530.000841 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03656, "high": 0.03813, "low": 0.03638, "close": 0.03697, "volume": 21457297.7, "close_time": 1765285199999, "quote_volume": 797520.462421, "trades": 8348, "taker_buy_base": 9740591.0, "taker_buy_quote": 362229.771179 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.03695, "high": 0.03752, "low": 0.03667, "close": 0.03671, "volume": 10558744.3, "close_time": 1765288799999, "quote_volume": 390842.250652, "trades": 2746, "taker_buy_base": 4469366.3, "taker_buy_quote": 165604.426308 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0367, "high": 0.03759, "low": 0.03642, "close": 0.0375, "volume": 7424372.6, "close_time": 1765292399999, "quote_volume": 274285.936871, "trades": 2162, "taker_buy_base": 4268848.0, "taker_buy_quote": 157898.654858 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.03751, "high": 0.03809, "low": 0.03645, "close": 0.03765, "volume": 11860200.4, "close_time": 1765295999999, "quote_volume": 441434.132982, "trades": 3326, "taker_buy_base": 6075245.1, "taker_buy_quote": 226515.476041 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03767, "high": 0.03811, "low": 0.0372, "close": 0.03733, "volume": 8447455.8, "close_time": 1765299599999, "quote_volume": 317700.360232, "trades": 2960, "taker_buy_base": 4267968.0, "taker_buy_quote": 160634.400371 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.03735, "high": 0.03748, "low": 0.03634, "close": 0.0364, "volume": 7752944.3, "close_time": 1765303199999, "quote_volume": 286099.085236, "trades": 4033, "taker_buy_base": 3817203.6, "taker_buy_quote": 140931.07223 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.03638, "high": 0.03639, "low": 0.03596, "close": 0.03614, "volume": 3614060.2, "close_time": 1765306799999, "quote_volume": 130669.454247, "trades": 1872, "taker_buy_base": 1357476.9, "taker_buy_quote": 49060.854716 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.03617, "high": 0.03643, "low": 0.03598, "close": 0.03604, "volume": 1697897.2, "close_time": 1765310399999, "quote_volume": 61465.445982, "trades": 660, "taker_buy_base": 970058.1, "taker_buy_quote": 35143.167356 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.03601, "high": 0.03606, "low": 0.03538, "close": 0.03546, "volume": 3997301.9, "close_time": 1765313999999, "quote_volume": 142505.92822, "trades": 1262, "taker_buy_base": 1791925.2, "taker_buy_quote": 63860.293679 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.03543, "high": 0.0356, "low": 0.03504, "close": 0.03528, "volume": 1972620.9, "close_time": 1765317599999, "quote_volume": 69789.433339, "trades": 996, "taker_buy_base": 1116922.0, "taker_buy_quote": 39505.518036 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.03532, "high": 0.03575, "low": 0.03532, "close": 0.03556, "volume": 1997346.1, "close_time": 1765321199999, "quote_volume": 71049.957741, "trades": 993, "taker_buy_base": 1563460.6, "taker_buy_quote": 55625.252462 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.03556, "high": 0.03568, "low": 0.03538, "close": 0.03553, "volume": 974041.7, "close_time": 1765324799999, "quote_volume": 34624.59657, "trades": 358, "taker_buy_base": 432523.0, "taker_buy_quote": 15389.888897 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03552, "high": 0.03566, "low": 0.03518, "close": 0.03518, "volume": 1482089.1, "close_time": 1765328399999, "quote_volume": 52540.368852, "trades": 509, "taker_buy_base": 829836.6, "taker_buy_quote": 29445.978969 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0352, "high": 0.03524, "low": 0.03482, "close": 0.03498, "volume": 1865288.2, "close_time": 1765331999999, "quote_volume": 65223.193684, "trades": 491, "taker_buy_base": 663578.2, "taker_buy_quote": 23231.333538 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.03496, "high": 0.03518, "low": 0.03492, "close": 0.03497, "volume": 762540.6, "close_time": 1765335599999, "quote_volume": 26774.434096, "trades": 363, "taker_buy_base": 483331.2, "taker_buy_quote": 16976.247865 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.03498, "high": 0.03503, "low": 0.03473, "close": 0.03484, "volume": 1077733.3, "close_time": 1765339199999, "quote_volume": 37569.460188, "trades": 361, "taker_buy_base": 289923.9, "taker_buy_quote": 10117.486614 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03482, "high": 0.03492, "low": 0.03467, "close": 0.03467, "volume": 618139.7, "close_time": 1765342799999, "quote_volume": 21512.419971, "trades": 228, "taker_buy_base": 261035.5, "taker_buy_quote": 9080.356761 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.03466, "high": 0.03489, "low": 0.0346, "close": 0.03467, "volume": 915721.9, "close_time": 1765346399999, "quote_volume": 31786.859183, "trades": 334, "taker_buy_base": 489401.4, "taker_buy_quote": 16994.004429 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.03467, "high": 0.03467, "low": 0.03444, "close": 0.0345, "volume": 1644266.5, "close_time": 1765349999999, "quote_volume": 56828.108055, "trades": 691, "taker_buy_base": 820892.9, "taker_buy_quote": 28385.428281 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0345, "high": 0.03471, "low": 0.03447, "close": 0.03462, "volume": 884065.0, "close_time": 1765353599999, "quote_volume": 30559.859422, "trades": 444, "taker_buy_base": 408248.2, "taker_buy_quote": 14115.119683 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03462, "high": 0.03473, "low": 0.03422, "close": 0.03428, "volume": 1508418.7, "close_time": 1765357199999, "quote_volume": 51833.034694, "trades": 534, "taker_buy_base": 787383.6, "taker_buy_quote": 27047.427786 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.03426, "high": 0.03437, "low": 0.03414, "close": 0.03423, "volume": 960953.8, "close_time": 1765360799999, "quote_volume": 32868.421186, "trades": 498, "taker_buy_base": 657548.3, "taker_buy_quote": 22494.753789 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.03423, "high": 0.03439, "low": 0.03374, "close": 0.03374, "volume": 1588743.0, "close_time": 1765364399999, "quote_volume": 53988.23994, "trades": 427, "taker_buy_base": 432734.6, "taker_buy_quote": 14705.256273 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.03378, "high": 0.03378, "low": 0.0335, "close": 0.03362, "volume": 1320502.0, "close_time": 1765367999999, "quote_volume": 44418.974162, "trades": 502, "taker_buy_base": 645345.4, "taker_buy_quote": 21706.868535 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0336, "high": 0.0339, "low": 0.03353, "close": 0.0339, "volume": 1101152.6, "close_time": 1765371599999, "quote_volume": 37090.504548, "trades": 387, "taker_buy_base": 711628.0, "taker_buy_quote": 23972.701533 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0339, "high": 0.03435, "low": 0.0339, "close": 0.03415, "volume": 4753377.1, "close_time": 1765375199999, "quote_volume": 162441.493399, "trades": 1310, "taker_buy_base": 2525673.0, "taker_buy_quote": 86292.957454 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.03415, "high": 0.0345, "low": 0.03409, "close": 0.0343, "volume": 2852232.3, "close_time": 1765378799999, "quote_volume": 97686.447452, "trades": 684, "taker_buy_base": 1720578.3, "taker_buy_quote": 58959.173154 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0343, "high": 0.0348, "low": 0.0343, "close": 0.03448, "volume": 2841427.4, "close_time": 1765382399999, "quote_volume": 98206.501858, "trades": 606, "taker_buy_base": 1458026.0, "taker_buy_quote": 50380.209989 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03448, "high": 0.03463, "low": 0.03441, "close": 0.03452, "volume": 1189983.1, "close_time": 1765385999999, "quote_volume": 41053.947561, "trades": 335, "taker_buy_base": 449441.6, "taker_buy_quote": 15505.78828 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.03449, "high": 0.03479, "low": 0.03442, "close": 0.03445, "volume": 991703.8, "close_time": 1765389599999, "quote_volume": 34258.760551, "trades": 254, "taker_buy_base": 597796.3, "taker_buy_quote": 20655.680197 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.03446, "high": 0.03477, "low": 0.03419, "close": 0.03444, "volume": 1129755.9, "close_time": 1765393199999, "quote_volume": 38862.536631, "trades": 379, "taker_buy_base": 505911.9, "taker_buy_quote": 17396.922438 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.03448, "high": 0.03493, "low": 0.03395, "close": 0.03461, "volume": 2901787.7, "close_time": 1765396799999, "quote_volume": 100038.570937, "trades": 968, "taker_buy_base": 1291069.5, "taker_buy_quote": 44487.982713 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03464, "high": 0.03493, "low": 0.03402, "close": 0.0341, "volume": 2476626.0, "close_time": 1765400399999, "quote_volume": 85394.081358, "trades": 687, "taker_buy_base": 1050577.7, "taker_buy_quote": 36278.681522 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0341, "high": 0.03419, "low": 0.03352, "close": 0.03355, "volume": 911851.5, "close_time": 1765403999999, "quote_volume": 30960.293884, "trades": 272, "taker_buy_base": 503596.2, "taker_buy_quote": 17107.925252 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.03356, "high": 0.03368, "low": 0.03321, "close": 0.03366, "volume": 2169506.9, "close_time": 1765407599999, "quote_volume": 72587.208495, "trades": 590, "taker_buy_base": 1099839.8, "taker_buy_quote": 36803.465907 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.03366, "high": 0.03379, "low": 0.0332, "close": 0.0332, "volume": 1215198.7, "close_time": 1765411199999, "quote_volume": 40677.866534, "trades": 397, "taker_buy_base": 452158.0, "taker_buy_quote": 15161.955092 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0332, "high": 0.03329, "low": 0.03249, "close": 0.03254, "volume": 2018502.7, "close_time": 1765414799999, "quote_volume": 66385.043578, "trades": 727, "taker_buy_base": 823659.1, "taker_buy_quote": 27071.835109 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.03248, "high": 0.03248, "low": 0.03196, "close": 0.03196, "volume": 540661.0, "close_time": 1765418399999, "quote_volume": 17438.302336, "trades": 246, "taker_buy_base": 264902.2, "taker_buy_quote": 8536.958084 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.03197, "high": 0.03198, "low": 0.03161, "close": 0.0317, "volume": 683693.5, "close_time": 1765421999999, "quote_volume": 21719.412067, "trades": 204, "taker_buy_base": 287627.6, "taker_buy_quote": 9141.706825 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.03168, "high": 0.03168, "low": 0.03139, "close": 0.03155, "volume": 1372305.5, "close_time": 1765425599999, "quote_volume": 43219.344068, "trades": 420, "taker_buy_base": 723668.2, "taker_buy_quote": 22797.108207 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03146, "high": 0.03226, "low": 0.03138, "close": 0.03211, "volume": 2892372.3, "close_time": 1765429199999, "quote_volume": 92337.116788, "trades": 1336, "taker_buy_base": 2057208.5, "taker_buy_quote": 65691.619492 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.03211, "high": 0.03236, "low": 0.032, "close": 0.032, "volume": 1166435.8, "close_time": 1765432799999, "quote_volume": 37565.551542, "trades": 529, "taker_buy_base": 751875.5, "taker_buy_quote": 24220.338232 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.032, "high": 0.03204, "low": 0.03187, "close": 0.03192, "volume": 1163873.1, "close_time": 1765436399999, "quote_volume": 37174.897075, "trades": 300, "taker_buy_base": 607374.8, "taker_buy_quote": 19396.73944 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0319, "high": 0.03215, "low": 0.03185, "close": 0.03194, "volume": 794154.1, "close_time": 1765439999999, "quote_volume": 25393.719606, "trades": 199, "taker_buy_base": 235250.8, "taker_buy_quote": 7526.444832 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03194, "high": 0.03194, "low": 0.03182, "close": 0.03194, "volume": 266282.7, "close_time": 1765443599999, "quote_volume": 8488.840077, "trades": 85, "taker_buy_base": 120956.0, "taker_buy_quote": 3854.43292 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.03194, "high": 0.03217, "low": 0.03194, "close": 0.03201, "volume": 534508.8, "close_time": 1765447199999, "quote_volume": 17159.06696, "trades": 242, "taker_buy_base": 220345.6, "taker_buy_quote": 7071.915353 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.03201, "high": 0.03204, "low": 0.0318, "close": 0.03192, "volume": 823376.8, "close_time": 1765450799999, "quote_volume": 26320.598211, "trades": 170, "taker_buy_base": 221850.8, "taker_buy_quote": 7082.830937 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0319, "high": 0.0321, "low": 0.03175, "close": 0.03176, "volume": 1011884.4, "close_time": 1765454399999, "quote_volume": 32316.914522, "trades": 471, "taker_buy_base": 343721.0, "taker_buy_quote": 10964.843981 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03176, "high": 0.03186, "low": 0.03165, "close": 0.03181, "volume": 598181.4, "close_time": 1765457999999, "quote_volume": 18983.941447, "trades": 219, "taker_buy_base": 407593.7, "taker_buy_quote": 12937.211294 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0318, "high": 0.03188, "low": 0.03173, "close": 0.0318, "volume": 209295.8, "close_time": 1765461599999, "quote_volume": 6651.569081, "trades": 143, "taker_buy_base": 138920.6, "taker_buy_quote": 4415.101897 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.03181, "high": 0.0319, "low": 0.03147, "close": 0.03175, "volume": 735018.7, "close_time": 1765465199999, "quote_volume": 23294.075259, "trades": 406, "taker_buy_base": 413991.8, "taker_buy_quote": 13124.336632 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.03167, "high": 0.0322, "low": 0.03161, "close": 0.03215, "volume": 1140068.0, "close_time": 1765468799999, "quote_volume": 36523.969364, "trades": 795, "taker_buy_base": 632986.2, "taker_buy_quote": 20245.838863 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03213, "high": 0.03218, "low": 0.03168, "close": 0.03173, "volume": 307290.5, "close_time": 1765472399999, "quote_volume": 9810.686773, "trades": 188, "taker_buy_base": 179850.8, "taker_buy_quote": 5738.723978 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.03174, "high": 0.03201, "low": 0.03169, "close": 0.03175, "volume": 650864.6, "close_time": 1765475999999, "quote_volume": 20717.483392, "trades": 291, "taker_buy_base": 450549.2, "taker_buy_quote": 14336.942834 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.03175, "high": 0.03222, "low": 0.03173, "close": 0.03185, "volume": 640135.2, "close_time": 1765479599999, "quote_volume": 20418.050569, "trades": 560, "taker_buy_base": 354744.7, "taker_buy_quote": 11287.479762 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.03186, "high": 0.03208, "low": 0.03174, "close": 0.03179, "volume": 467237.9, "close_time": 1765483199999, "quote_volume": 14905.692733, "trades": 166, "taker_buy_base": 155522.6, "taker_buy_quote": 4960.133352 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03177, "high": 0.03213, "low": 0.03167, "close": 0.0321, "volume": 531771.4, "close_time": 1765486799999, "quote_volume": 16959.299952, "trades": 310, "taker_buy_base": 323304.9, "taker_buy_quote": 10314.06018 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.03211, "high": 0.03263, "low": 0.03208, "close": 0.03243, "volume": 814226.5, "close_time": 1765490399999, "quote_volume": 26343.232022, "trades": 462, "taker_buy_base": 408356.8, "taker_buy_quote": 13196.045415 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.03256, "high": 0.03257, "low": 0.03213, "close": 0.03222, "volume": 208868.4, "close_time": 1765493999999, "quote_volume": 6757.814231, "trades": 111, "taker_buy_base": 117962.7, "taker_buy_quote": 3818.316376 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.03222, "high": 0.03222, "low": 0.03193, "close": 0.03196, "volume": 560006.4, "close_time": 1765497599999, "quote_volume": 17939.633987, "trades": 277, "taker_buy_base": 229171.8, "taker_buy_quote": 7344.232417 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03197, "high": 0.03203, "low": 0.03151, "close": 0.03151, "volume": 207905.6, "close_time": 1765501199999, "quote_volume": 6614.592806, "trades": 114, "taker_buy_base": 103155.4, "taker_buy_quote": 3287.4408 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.03155, "high": 0.03213, "low": 0.03155, "close": 0.03187, "volume": 907415.6, "close_time": 1765504799999, "quote_volume": 28973.831965, "trades": 319, "taker_buy_base": 633863.6, "taker_buy_quote": 20232.221758 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0319, "close": 0.03207, "volume": 531135.1, "close_time": 1765508399999, "quote_volume": 17023.873171, "trades": 204, "taker_buy_base": 136486.8, "taker_buy_quote": 4370.688567 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.03208, "high": 0.03215, "low": 0.03178, "close": 0.03184, "volume": 421611.5, "close_time": 1765511999999, "quote_volume": 13468.473935, "trades": 176, "taker_buy_base": 141807.1, "taker_buy_quote": 4530.611523 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03184, "high": 0.03186, "low": 0.03167, "close": 0.03172, "volume": 244707.2, "close_time": 1765515599999, "quote_volume": 7757.793376, "trades": 74, "taker_buy_base": 110167.8, "taker_buy_quote": 3491.326338 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.03172, "high": 0.03187, "low": 0.03159, "close": 0.03183, "volume": 501080.8, "close_time": 1765519199999, "quote_volume": 15916.705483, "trades": 212, "taker_buy_base": 258548.5, "taker_buy_quote": 8212.902957 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.03185, "high": 0.03203, "low": 0.03171, "close": 0.03176, "volume": 525727.5, "close_time": 1765522799999, "quote_volume": 16753.078907, "trades": 194, "taker_buy_base": 233721.9, "taker_buy_quote": 7446.435238 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.03176, "high": 0.03185, "low": 0.03175, "close": 0.03178, "volume": 107814.5, "close_time": 1765526399999, "quote_volume": 3428.06017, "trades": 81, "taker_buy_base": 56479.9, "taker_buy_quote": 1795.909218 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03178, "high": 0.03178, "low": 0.03156, "close": 0.03169, "volume": 234982.9, "close_time": 1765529999999, "quote_volume": 7441.567086, "trades": 111, "taker_buy_base": 78021.0, "taker_buy_quote": 2470.013719 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.03168, "high": 0.03182, "low": 0.03162, "close": 0.03178, "volume": 430212.2, "close_time": 1765533599999, "quote_volume": 13655.541789, "trades": 213, "taker_buy_base": 356355.7, "taker_buy_quote": 11309.793018 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.03176, "high": 0.03183, "low": 0.03159, "close": 0.03163, "volume": 771497.5, "close_time": 1765537199999, "quote_volume": 24485.755079, "trades": 329, "taker_buy_base": 566491.7, "taker_buy_quote": 17984.750317 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.03162, "high": 0.03188, "low": 0.03161, "close": 0.03182, "volume": 561995.4, "close_time": 1765540799999, "quote_volume": 17829.390224, "trades": 166, "taker_buy_base": 365317.6, "taker_buy_quote": 11583.369459 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03181, "high": 0.03193, "low": 0.03177, "close": 0.03185, "volume": 443219.3, "close_time": 1765544399999, "quote_volume": 14123.149198, "trades": 159, "taker_buy_base": 234930.0, "taker_buy_quote": 7485.657791 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.03185, "high": 0.03188, "low": 0.03169, "close": 0.0317, "volume": 287447.2, "close_time": 1765547999999, "quote_volume": 9126.857634, "trades": 93, "taker_buy_base": 172584.9, "taker_buy_quote": 5477.096578 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.03171, "high": 0.03179, "low": 0.03154, "close": 0.03168, "volume": 907620.0, "close_time": 1765551599999, "quote_volume": 28745.986332, "trades": 482, "taker_buy_base": 509268.5, "taker_buy_quote": 16140.503018 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.03169, "high": 0.03169, "low": 0.03055, "close": 0.03074, "volume": 2796846.2, "close_time": 1765555199999, "quote_volume": 87220.072214, "trades": 830, "taker_buy_base": 1161056.2, "taker_buy_quote": 36248.528568 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0307, "high": 0.03087, "low": 0.03047, "close": 0.03062, "volume": 1707179.0, "close_time": 1765558799999, "quote_volume": 52291.576801, "trades": 480, "taker_buy_base": 932634.8, "taker_buy_quote": 28581.957169 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.03064, "high": 0.03102, "low": 0.03064, "close": 0.03082, "volume": 478046.8, "close_time": 1765562399999, "quote_volume": 14729.959969, "trades": 157, "taker_buy_base": 313568.6, "taker_buy_quote": 9658.871665 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.03086, "high": 0.0312, "low": 0.03086, "close": 0.0311, "volume": 288649.1, "close_time": 1765565999999, "quote_volume": 8972.375675, "trades": 98, "taker_buy_base": 221274.0, "taker_buy_quote": 6876.77826 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.03113, "high": 0.03124, "low": 0.03102, "close": 0.03121, "volume": 418455.8, "close_time": 1765569599999, "quote_volume": 13016.003872, "trades": 132, "taker_buy_base": 87333.7, "taker_buy_quote": 2717.187252 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0312, "high": 0.03136, "low": 0.03112, "close": 0.03125, "volume": 856037.9, "close_time": 1765573199999, "quote_volume": 26731.74572, "trades": 290, "taker_buy_base": 374367.1, "taker_buy_quote": 11687.671796 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.03127, "high": 0.03141, "low": 0.03125, "close": 0.03127, "volume": 328815.4, "close_time": 1765576799999, "quote_volume": 10300.280959, "trades": 178, "taker_buy_base": 248710.6, "taker_buy_quote": 7790.941849 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.03127, "high": 0.03152, "low": 0.03127, "close": 0.03142, "volume": 213626.8, "close_time": 1765580399999, "quote_volume": 6705.629433, "trades": 92, "taker_buy_base": 96430.3, "taker_buy_quote": 3024.322122 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.03145, "high": 0.03148, "low": 0.03131, "close": 0.03134, "volume": 589907.1, "close_time": 1765583999999, "quote_volume": 18525.536478, "trades": 115, "taker_buy_base": 143782.5, "taker_buy_quote": 4515.785949 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03139, "high": 0.03148, "low": 0.03131, "close": 0.0314, "volume": 430775.7, "close_time": 1765587599999, "quote_volume": 13522.981012, "trades": 153, "taker_buy_base": 259466.9, "taker_buy_quote": 8149.008032 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.03138, "high": 0.0315, "low": 0.03138, "close": 0.03145, "volume": 297197.5, "close_time": 1765591199999, "quote_volume": 9347.042134, "trades": 116, "taker_buy_base": 186857.1, "taker_buy_quote": 5876.528533 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.03152, "high": 0.03169, "low": 0.03146, "close": 0.03149, "volume": 297938.5, "close_time": 1765594799999, "quote_volume": 9413.536823, "trades": 129, "taker_buy_base": 117929.9, "taker_buy_quote": 3725.874615 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0315, "high": 0.03173, "low": 0.03147, "close": 0.0316, "volume": 223981.6, "close_time": 1765598399999, "quote_volume": 7077.275402, "trades": 160, "taker_buy_base": 104770.4, "taker_buy_quote": 3311.058874 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03162, "high": 0.03171, "low": 0.03155, "close": 0.03166, "volume": 336394.6, "close_time": 1765601999999, "quote_volume": 10639.768064, "trades": 104, "taker_buy_base": 261241.5, "taker_buy_quote": 8263.458293 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.03164, "high": 0.03167, "low": 0.03139, "close": 0.03145, "volume": 284671.5, "close_time": 1765605599999, "quote_volume": 8971.253522, "trades": 83, "taker_buy_base": 135290.2, "taker_buy_quote": 4264.641976 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.03142, "high": 0.03142, "low": 0.03127, "close": 0.03128, "volume": 225948.2, "close_time": 1765609199999, "quote_volume": 7079.93512, "trades": 65, "taker_buy_base": 96899.2, "taker_buy_quote": 3036.080124 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.03127, "high": 0.0315, "low": 0.03127, "close": 0.03143, "volume": 327027.3, "close_time": 1765612799999, "quote_volume": 10279.128345, "trades": 97, "taker_buy_base": 169098.1, "taker_buy_quote": 5314.822039 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03143, "high": 0.03157, "low": 0.03139, "close": 0.03139, "volume": 284234.5, "close_time": 1765616399999, "quote_volume": 8950.519992, "trades": 78, "taker_buy_base": 235072.6, "taker_buy_quote": 7402.181459 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0314, "high": 0.03149, "low": 0.03137, "close": 0.0314, "volume": 399125.3, "close_time": 1765619999999, "quote_volume": 12543.013764, "trades": 184, "taker_buy_base": 258572.1, "taker_buy_quote": 8125.564829 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.03138, "high": 0.03151, "low": 0.03138, "close": 0.03144, "volume": 521826.9, "close_time": 1765623599999, "quote_volume": 16401.46845, "trades": 355, "taker_buy_base": 272993.2, "taker_buy_quote": 8578.737673 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.03141, "high": 0.03141, "low": 0.03123, "close": 0.03128, "volume": 447256.9, "close_time": 1765627199999, "quote_volume": 13998.401157, "trades": 187, "taker_buy_base": 208460.7, "taker_buy_quote": 6525.071443 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03129, "high": 0.03143, "low": 0.03124, "close": 0.0314, "volume": 486448.5, "close_time": 1765630799999, "quote_volume": 15245.901786, "trades": 191, "taker_buy_base": 313163.5, "taker_buy_quote": 9817.943819 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.03139, "high": 0.03152, "low": 0.03134, "close": 0.03135, "volume": 111050.1, "close_time": 1765634399999, "quote_volume": 3488.242502, "trades": 80, "taker_buy_base": 60983.9, "taker_buy_quote": 1916.429527 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.03135, "high": 0.03147, "low": 0.0313, "close": 0.03144, "volume": 398499.8, "close_time": 1765637999999, "quote_volume": 12496.202393, "trades": 178, "taker_buy_base": 316279.2, "taker_buy_quote": 9916.63465 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.03143, "high": 0.03165, "low": 0.03143, "close": 0.03157, "volume": 578179.4, "close_time": 1765641599999, "quote_volume": 18262.941749, "trades": 159, "taker_buy_base": 319980.6, "taker_buy_quote": 10109.724204 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03157, "high": 0.03159, "low": 0.03144, "close": 0.03145, "volume": 263165.3, "close_time": 1765645199999, "quote_volume": 8288.691184, "trades": 109, "taker_buy_base": 175203.2, "taker_buy_quote": 5515.96688 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.03145, "high": 0.03145, "low": 0.03132, "close": 0.03135, "volume": 124161.3, "close_time": 1765648799999, "quote_volume": 3896.220393, "trades": 114, "taker_buy_base": 63041.1, "taker_buy_quote": 1978.128406 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.03135, "high": 0.03142, "low": 0.03135, "close": 0.03136, "volume": 25176.9, "close_time": 1765652399999, "quote_volume": 790.01449, "trades": 28, "taker_buy_base": 13769.9, "taker_buy_quote": 431.929621 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.03137, "high": 0.03152, "low": 0.03137, "close": 0.03143, "volume": 139865.9, "close_time": 1765655999999, "quote_volume": 4396.972626, "trades": 52, "taker_buy_base": 111061.8, "taker_buy_quote": 3491.559432 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03145, "high": 0.03151, "low": 0.03144, "close": 0.03145, "volume": 68454.0, "close_time": 1765659599999, "quote_volume": 2155.047676, "trades": 41, "taker_buy_base": 32967.7, "taker_buy_quote": 1038.083914 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.03145, "high": 0.03147, "low": 0.03126, "close": 0.03134, "volume": 440297.5, "close_time": 1765663199999, "quote_volume": 13794.382538, "trades": 96, "taker_buy_base": 53431.9, "taker_buy_quote": 1675.486531 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.03134, "high": 0.03143, "low": 0.03131, "close": 0.03138, "volume": 161317.7, "close_time": 1765666799999, "quote_volume": 5062.299363, "trades": 51, "taker_buy_base": 82151.4, "taker_buy_quote": 2576.735518 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.03137, "high": 0.03156, "low": 0.03137, "close": 0.03155, "volume": 161892.0, "close_time": 1765670399999, "quote_volume": 5098.281361, "trades": 81, "taker_buy_base": 128416.3, "taker_buy_quote": 4045.312354 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03153, "high": 0.0316, "low": 0.03144, "close": 0.03146, "volume": 247838.0, "close_time": 1765673999999, "quote_volume": 7809.1016, "trades": 71, "taker_buy_base": 95510.4, "taker_buy_quote": 3008.096902 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.03146, "high": 0.03152, "low": 0.03135, "close": 0.03139, "volume": 248941.2, "close_time": 1765677599999, "quote_volume": 7823.983672, "trades": 90, "taker_buy_base": 98282.2, "taker_buy_quote": 3090.63534 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.03143, "high": 0.0315, "low": 0.03141, "close": 0.03149, "volume": 45036.5, "close_time": 1765681199999, "quote_volume": 1416.787487, "trades": 35, "taker_buy_base": 22337.6, "taker_buy_quote": 702.481224 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.03151, "high": 0.03152, "low": 0.03144, "close": 0.03144, "volume": 61738.5, "close_time": 1765684799999, "quote_volume": 1943.70698, "trades": 42, "taker_buy_base": 17424.3, "taker_buy_quote": 548.536983 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03146, "high": 0.03147, "low": 0.03127, "close": 0.03142, "volume": 472598.1, "close_time": 1765688399999, "quote_volume": 14822.227513, "trades": 127, "taker_buy_base": 225212.8, "taker_buy_quote": 7064.743264 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.03144, "high": 0.03144, "low": 0.03109, "close": 0.03112, "volume": 651183.4, "close_time": 1765691999999, "quote_volume": 20331.545093, "trades": 333, "taker_buy_base": 208092.7, "taker_buy_quote": 6491.424192 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.03116, "high": 0.03119, "low": 0.03107, "close": 0.03117, "volume": 135922.1, "close_time": 1765695599999, "quote_volume": 4231.737696, "trades": 70, "taker_buy_base": 58563.3, "taker_buy_quote": 1822.238533 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.03117, "high": 0.0312, "low": 0.03095, "close": 0.03103, "volume": 400556.5, "close_time": 1765699199999, "quote_volume": 12424.342411, "trades": 186, "taker_buy_base": 166853.0, "taker_buy_quote": 5174.471743 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03104, "high": 0.03114, "low": 0.03096, "close": 0.03097, "volume": 163755.9, "close_time": 1765702799999, "quote_volume": 5087.128571, "trades": 101, "taker_buy_base": 37287.1, "taker_buy_quote": 1159.888612 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.03099, "high": 0.03108, "low": 0.03099, "close": 0.03107, "volume": 169143.2, "close_time": 1765706399999, "quote_volume": 5251.98868, "trades": 70, "taker_buy_base": 102062.0, "taker_buy_quote": 3169.30647 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.03108, "high": 0.03109, "low": 0.03079, "close": 0.03097, "volume": 863018.3, "close_time": 1765709999999, "quote_volume": 26691.297242, "trades": 252, "taker_buy_base": 290115.3, "taker_buy_quote": 8979.588264 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.03094, "high": 0.03094, "low": 0.03054, "close": 0.03081, "volume": 697842.6, "close_time": 1765713599999, "quote_volume": 21450.297275, "trades": 269, "taker_buy_base": 244584.0, "taker_buy_quote": 7502.263602 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03081, "high": 0.031, "low": 0.03074, "close": 0.03093, "volume": 343402.3, "close_time": 1765717199999, "quote_volume": 10601.495711, "trades": 89, "taker_buy_base": 94160.7, "taker_buy_quote": 2912.770184 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.03087, "high": 0.03091, "low": 0.03077, "close": 0.03088, "volume": 586429.1, "close_time": 1765720799999, "quote_volume": 18088.015336, "trades": 78, "taker_buy_base": 516374.1, "taker_buy_quote": 15928.464029 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.03086, "high": 0.03091, "low": 0.03055, "close": 0.03063, "volume": 580256.3, "close_time": 1765724399999, "quote_volume": 17837.576768, "trades": 139, "taker_buy_base": 471960.8, "taker_buy_quote": 14506.89608 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.03064, "high": 0.03075, "low": 0.03064, "close": 0.03071, "volume": 331652.1, "close_time": 1765727999999, "quote_volume": 10173.612001, "trades": 122, "taker_buy_base": 231463.3, "taker_buy_quote": 7099.006826 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0307, "high": 0.03092, "low": 0.03065, "close": 0.0309, "volume": 265178.1, "close_time": 1765731599999, "quote_volume": 8167.348939, "trades": 207, "taker_buy_base": 191038.2, "taker_buy_quote": 5881.647384 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.03092, "high": 0.03095, "low": 0.0305, "close": 0.03064, "volume": 702236.7, "close_time": 1765735199999, "quote_volume": 21568.528096, "trades": 192, "taker_buy_base": 216099.1, "taker_buy_quote": 6645.345128 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.03065, "high": 0.03071, "low": 0.03043, "close": 0.03064, "volume": 160929.5, "close_time": 1765738799999, "quote_volume": 4917.324547, "trades": 113, "taker_buy_base": 96398.8, "taker_buy_quote": 2945.573564 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.03065, "high": 0.03065, "low": 0.03036, "close": 0.03044, "volume": 306606.2, "close_time": 1765742399999, "quote_volume": 9332.466473, "trades": 103, "taker_buy_base": 169304.2, "taker_buy_quote": 5151.265933 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03044, "high": 0.03058, "low": 0.03023, "close": 0.03032, "volume": 1413616.4, "close_time": 1765745999999, "quote_volume": 43012.170628, "trades": 341, "taker_buy_base": 670990.4, "taker_buy_quote": 20415.757327 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.03031, "high": 0.03032, "low": 0.02998, "close": 0.03007, "volume": 742307.8, "close_time": 1765749599999, "quote_volume": 22337.085943, "trades": 160, "taker_buy_base": 488895.0, "taker_buy_quote": 14719.955252 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.03008, "high": 0.03019, "low": 0.02995, "close": 0.03011, "volume": 1052945.5, "close_time": 1765753199999, "quote_volume": 31644.773198, "trades": 150, "taker_buy_base": 481784.9, "taker_buy_quote": 14477.037086 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.03014, "high": 0.03033, "low": 0.02974, "close": 0.03004, "volume": 1096566.0, "close_time": 1765756799999, "quote_volume": 32941.75415, "trades": 309, "taker_buy_base": 557115.0, "taker_buy_quote": 16735.107611 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03006, "high": 0.03022, "low": 0.02994, "close": 0.03011, "volume": 757621.8, "close_time": 1765760399999, "quote_volume": 22803.386081, "trades": 186, "taker_buy_base": 325570.0, "taker_buy_quote": 9800.159503 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0301, "high": 0.03037, "low": 0.03004, "close": 0.03025, "volume": 279739.4, "close_time": 1765763999999, "quote_volume": 8451.701224, "trades": 108, "taker_buy_base": 190942.8, "taker_buy_quote": 5770.780634 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.03027, "high": 0.03046, "low": 0.03011, "close": 0.03012, "volume": 342212.3, "close_time": 1765767599999, "quote_volume": 10376.566697, "trades": 123, "taker_buy_base": 184275.1, "taker_buy_quote": 5589.371929 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.03014, "high": 0.03017, "low": 0.03006, "close": 0.03009, "volume": 60774.3, "close_time": 1765771199999, "quote_volume": 1828.968905, "trades": 43, "taker_buy_base": 23951.8, "taker_buy_quote": 721.159695 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03009, "high": 0.03018, "low": 0.03002, "close": 0.03017, "volume": 166128.3, "close_time": 1765774799999, "quote_volume": 4997.079401, "trades": 63, "taker_buy_base": 58881.6, "taker_buy_quote": 1771.960599 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.03016, "high": 0.03024, "low": 0.03014, "close": 0.03019, "volume": 233035.2, "close_time": 1765778399999, "quote_volume": 7034.481687, "trades": 95, "taker_buy_base": 66334.4, "taker_buy_quote": 2002.344959 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.03017, "high": 0.0302, "low": 0.02998, "close": 0.03007, "volume": 929858.2, "close_time": 1765781999999, "quote_volume": 27984.730668, "trades": 215, "taker_buy_base": 310210.1, "taker_buy_quote": 9330.603291 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.03008, "high": 0.03011, "low": 0.02983, "close": 0.02996, "volume": 877525.7, "close_time": 1765785599999, "quote_volume": 26269.019079, "trades": 257, "taker_buy_base": 292087.7, "taker_buy_quote": 8745.686653 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.02997, "high": 0.03003, "low": 0.02985, "close": 0.02988, "volume": 323204.4, "close_time": 1765789199999, "quote_volume": 9679.954659, "trades": 109, "taker_buy_base": 221737.3, "taker_buy_quote": 6643.819694 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.02988, "high": 0.0299, "low": 0.02951, "close": 0.02958, "volume": 2020352.4, "close_time": 1765792799999, "quote_volume": 59993.243127, "trades": 443, "taker_buy_base": 1095295.7, "taker_buy_quote": 32529.456646 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.02958, "high": 0.02962, "low": 0.0294, "close": 0.02953, "volume": 1151601.4, "close_time": 1765796399999, "quote_volume": 33953.600299, "trades": 234, "taker_buy_base": 679071.3, "taker_buy_quote": 20025.409562 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.02953, "high": 0.02953, "low": 0.02931, "close": 0.02939, "volume": 846366.0, "close_time": 1765799999999, "quote_volume": 24874.448581, "trades": 255, "taker_buy_base": 377649.3, "taker_buy_quote": 11101.100556 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.02943, "high": 0.02946, "low": 0.02922, "close": 0.02946, "volume": 1217678.3, "close_time": 1765803599999, "quote_volume": 35740.569836, "trades": 317, "taker_buy_base": 703869.5, "taker_buy_quote": 20673.491546 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.02943, "high": 0.02978, "low": 0.02925, "close": 0.02952, "volume": 3119453.1, "close_time": 1765807199999, "quote_volume": 91842.113723, "trades": 634, "taker_buy_base": 1877181.0, "taker_buy_quote": 55234.216414 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.02951, "high": 0.02967, "low": 0.02895, "close": 0.02922, "volume": 1439256.4, "close_time": 1765810799999, "quote_volume": 42122.197301, "trades": 500, "taker_buy_base": 813601.4, "taker_buy_quote": 23788.317278 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.02913, "high": 0.02915, "low": 0.02836, "close": 0.02852, "volume": 2836621.0, "close_time": 1765814399999, "quote_volume": 81407.455114, "trades": 927, "taker_buy_base": 1653760.0, "taker_buy_quote": 47410.143227 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.02843, "high": 0.02853, "low": 0.02803, "close": 0.02817, "volume": 1390369.4, "close_time": 1765817999999, "quote_volume": 39281.26038, "trades": 547, "taker_buy_base": 674108.5, "taker_buy_quote": 19066.567728 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.02818, "high": 0.02824, "low": 0.02792, "close": 0.02799, "volume": 1107647.7, "close_time": 1765821599999, "quote_volume": 31133.489126, "trades": 640, "taker_buy_base": 671727.9, "taker_buy_quote": 18878.280297 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.02799, "high": 0.02811, "low": 0.02765, "close": 0.0281, "volume": 1327574.9, "close_time": 1765825199999, "quote_volume": 37023.424535, "trades": 636, "taker_buy_base": 708514.6, "taker_buy_quote": 19757.275079 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.02812, "high": 0.02852, "low": 0.02811, "close": 0.02827, "volume": 1028700.5, "close_time": 1765828799999, "quote_volume": 29112.815252, "trades": 392, "taker_buy_base": 638946.9, "taker_buy_quote": 18082.359117 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02827, "high": 0.02827, "low": 0.02802, "close": 0.02819, "volume": 826696.6, "close_time": 1765832399999, "quote_volume": 23236.652366, "trades": 309, "taker_buy_base": 500834.9, "taker_buy_quote": 14076.64152 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.02821, "high": 0.02849, "low": 0.02821, "close": 0.02847, "volume": 126353.3, "close_time": 1765835999999, "quote_volume": 3587.987912, "trades": 66, "taker_buy_base": 68673.5, "taker_buy_quote": 1949.077849 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.02848, "high": 0.02881, "low": 0.02848, "close": 0.02878, "volume": 662228.6, "close_time": 1765839599999, "quote_volume": 18959.806149, "trades": 140, "taker_buy_base": 439793.1, "taker_buy_quote": 12589.113665 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.02883, "high": 0.02894, "low": 0.0288, "close": 0.02881, "volume": 193988.6, "close_time": 1765843199999, "quote_volume": 5598.54873, "trades": 95, "taker_buy_base": 94727.2, "taker_buy_quote": 2735.315565 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02882, "high": 0.02887, "low": 0.02854, "close": 0.02856, "volume": 227710.9, "close_time": 1765846799999, "quote_volume": 6536.809026, "trades": 67, "taker_buy_base": 74449.0, "taker_buy_quote": 2137.124533 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.02856, "high": 0.02874, "low": 0.02855, "close": 0.02869, "volume": 230925.0, "close_time": 1765850399999, "quote_volume": 6619.970163, "trades": 97, "taker_buy_base": 94686.8, "taker_buy_quote": 2714.596519 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.02872, "high": 0.02884, "low": 0.02865, "close": 0.02869, "volume": 338603.9, "close_time": 1765853999999, "quote_volume": 9727.263867, "trades": 97, "taker_buy_base": 178804.0, "taker_buy_quote": 5132.284263 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.02873, "high": 0.02876, "low": 0.02852, "close": 0.02863, "volume": 412767.4, "close_time": 1765857599999, "quote_volume": 11821.441758, "trades": 120, "taker_buy_base": 234075.5, "taker_buy_quote": 6703.477462 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.02866, "high": 0.02867, "low": 0.0281, "close": 0.02831, "volume": 692442.0, "close_time": 1765861199999, "quote_volume": 19611.100848, "trades": 299, "taker_buy_base": 143900.3, "taker_buy_quote": 4074.52336 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0283, "high": 0.02832, "low": 0.02816, "close": 0.02816, "volume": 845318.1, "close_time": 1765864799999, "quote_volume": 23871.826985, "trades": 270, "taker_buy_base": 185597.4, "taker_buy_quote": 5242.61193 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.02816, "high": 0.02834, "low": 0.02813, "close": 0.02831, "volume": 470026.6, "close_time": 1765868399999, "quote_volume": 13271.120969, "trades": 186, "taker_buy_base": 271356.4, "taker_buy_quote": 7664.706264 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.02829, "high": 0.0283, "low": 0.02792, "close": 0.02807, "volume": 613588.0, "close_time": 1765871999999, "quote_volume": 17199.303665, "trades": 189, "taker_buy_base": 413488.8, "taker_buy_quote": 11584.002283 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02807, "high": 0.02825, "low": 0.02806, "close": 0.02813, "volume": 515693.4, "close_time": 1765875599999, "quote_volume": 14513.400732, "trades": 166, "taker_buy_base": 388976.5, "taker_buy_quote": 10948.056614 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.02813, "high": 0.02821, "low": 0.02811, "close": 0.02816, "volume": 281720.1, "close_time": 1765879199999, "quote_volume": 7930.850268, "trades": 82, "taker_buy_base": 134191.9, "taker_buy_quote": 3778.797886 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.02815, "high": 0.02864, "low": 0.02814, "close": 0.02851, "volume": 364458.1, "close_time": 1765882799999, "quote_volume": 10371.920631, "trades": 110, "taker_buy_base": 264767.6, "taker_buy_quote": 7541.087878 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.02849, "high": 0.0286, "low": 0.02845, "close": 0.02856, "volume": 202634.7, "close_time": 1765886399999, "quote_volume": 5782.273384, "trades": 92, "taker_buy_base": 87388.0, "taker_buy_quote": 2494.914469 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.02856, "high": 0.02864, "low": 0.02837, "close": 0.02839, "volume": 260092.1, "close_time": 1765889999999, "quote_volume": 7413.336401, "trades": 96, "taker_buy_base": 67485.1, "taker_buy_quote": 1923.566378 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.02838, "high": 0.02872, "low": 0.02811, "close": 0.02811, "volume": 1221464.6, "close_time": 1765893599999, "quote_volume": 34751.525758, "trades": 307, "taker_buy_base": 678990.0, "taker_buy_quote": 19345.494713 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0281, "high": 0.02854, "low": 0.02795, "close": 0.02829, "volume": 813601.4, "close_time": 1765897199999, "quote_volume": 23000.845028, "trades": 248, "taker_buy_base": 336540.2, "taker_buy_quote": 9525.53669 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.02837, "high": 0.02866, "low": 0.02822, "close": 0.02859, "volume": 523377.8, "close_time": 1765900799999, "quote_volume": 14845.65764, "trades": 204, "taker_buy_base": 410738.0, "taker_buy_quote": 11650.577277 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.02861, "high": 0.02865, "low": 0.02827, "close": 0.02836, "volume": 335500.7, "close_time": 1765904399999, "quote_volume": 9530.847869, "trades": 151, "taker_buy_base": 145754.8, "taker_buy_quote": 4144.436164 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.02834, "high": 0.0284, "low": 0.02806, "close": 0.02808, "volume": 432052.2, "close_time": 1765907999999, "quote_volume": 12163.692524, "trades": 160, "taker_buy_base": 183232.7, "taker_buy_quote": 5163.079087 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.02808, "high": 0.02839, "low": 0.02805, "close": 0.02827, "volume": 982374.1, "close_time": 1765911599999, "quote_volume": 27695.01145, "trades": 298, "taker_buy_base": 456572.7, "taker_buy_quote": 12865.060537 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.02826, "high": 0.0283, "low": 0.02799, "close": 0.02826, "volume": 1075446.6, "close_time": 1765915199999, "quote_volume": 30271.775303, "trades": 237, "taker_buy_base": 819314.8, "taker_buy_quote": 23069.617247 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02825, "high": 0.02829, "low": 0.02819, "close": 0.02823, "volume": 155599.2, "close_time": 1765918799999, "quote_volume": 4395.972013, "trades": 78, "taker_buy_base": 74146.3, "taker_buy_quote": 2094.332762 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.02821, "high": 0.02825, "low": 0.02817, "close": 0.02819, "volume": 227224.3, "close_time": 1765922399999, "quote_volume": 6408.09655, "trades": 94, "taker_buy_base": 109305.4, "taker_buy_quote": 3084.099119 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.02819, "high": 0.02821, "low": 0.02808, "close": 0.0281, "volume": 220924.6, "close_time": 1765925999999, "quote_volume": 6216.332711, "trades": 192, "taker_buy_base": 77696.4, "taker_buy_quote": 2185.071849 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0281, "high": 0.02828, "low": 0.02806, "close": 0.02828, "volume": 381904.6, "close_time": 1765929599999, "quote_volume": 10746.440803, "trades": 136, "taker_buy_base": 234624.6, "taker_buy_quote": 6601.328144 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02824, "high": 0.02824, "low": 0.02806, "close": 0.02815, "volume": 283782.1, "close_time": 1765933199999, "quote_volume": 7982.441763, "trades": 89, "taker_buy_base": 125941.8, "taker_buy_quote": 3545.031362 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.02821, "high": 0.02842, "low": 0.0281, "close": 0.0281, "volume": 406929.3, "close_time": 1765936799999, "quote_volume": 11511.155285, "trades": 115, "taker_buy_base": 182793.6, "taker_buy_quote": 5177.770523 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.02814, "high": 0.02817, "low": 0.02799, "close": 0.02807, "volume": 381428.6, "close_time": 1765940399999, "quote_volume": 10701.801715, "trades": 118, "taker_buy_base": 157605.6, "taker_buy_quote": 4418.332974 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.02806, "high": 0.0281, "low": 0.02785, "close": 0.02795, "volume": 321030.8, "close_time": 1765943999999, "quote_volume": 8974.13254, "trades": 118, "taker_buy_base": 140487.0, "taker_buy_quote": 3925.03786 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02792, "high": 0.02792, "low": 0.02773, "close": 0.02782, "volume": 330420.3, "close_time": 1765947599999, "quote_volume": 9189.070849, "trades": 110, "taker_buy_base": 202386.4, "taker_buy_quote": 5630.141909 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.02783, "high": 0.0279, "low": 0.02767, "close": 0.0278, "volume": 735983.6, "close_time": 1765951199999, "quote_volume": 20452.781893, "trades": 162, "taker_buy_base": 588031.7, "taker_buy_quote": 16343.909518 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0278, "high": 0.02793, "low": 0.02778, "close": 0.02781, "volume": 141749.9, "close_time": 1765954799999, "quote_volume": 3949.534222, "trades": 82, "taker_buy_base": 56427.9, "taker_buy_quote": 1572.924978 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.02783, "high": 0.02788, "low": 0.02772, "close": 0.02775, "volume": 421116.2, "close_time": 1765958399999, "quote_volume": 11700.955777, "trades": 278, "taker_buy_base": 176313.0, "taker_buy_quote": 4902.855205 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02776, "high": 0.02778, "low": 0.02756, "close": 0.02764, "volume": 756348.1, "close_time": 1765961999999, "quote_volume": 20906.75563, "trades": 208, "taker_buy_base": 546904.8, "taker_buy_quote": 15117.838328 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.02762, "high": 0.02781, "low": 0.02761, "close": 0.02774, "volume": 554638.3, "close_time": 1765965599999, "quote_volume": 15386.519508, "trades": 157, "taker_buy_base": 384358.1, "taker_buy_quote": 10658.083565 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0277, "high": 0.02792, "low": 0.02765, "close": 0.02788, "volume": 324145.2, "close_time": 1765969199999, "quote_volume": 9014.018104, "trades": 125, "taker_buy_base": 270740.5, "taker_buy_quote": 7529.695902 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.02786, "high": 0.02813, "low": 0.02785, "close": 0.0281, "volume": 399445.6, "close_time": 1765972799999, "quote_volume": 11209.257651, "trades": 87, "taker_buy_base": 132439.6, "taker_buy_quote": 3712.168221 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.02815, "high": 0.02815, "low": 0.02793, "close": 0.02801, "volume": 469529.0, "close_time": 1765976399999, "quote_volume": 13154.703739, "trades": 94, "taker_buy_base": 281913.4, "taker_buy_quote": 7894.393185 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.028, "high": 0.02825, "low": 0.02795, "close": 0.02816, "volume": 305387.2, "close_time": 1765979999999, "quote_volume": 8581.565281, "trades": 132, "taker_buy_base": 187063.2, "taker_buy_quote": 5261.734593 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.02816, "high": 0.02851, "low": 0.02767, "close": 0.02846, "volume": 1600317.1, "close_time": 1765983599999, "quote_volume": 44927.661594, "trades": 647, "taker_buy_base": 930635.9, "taker_buy_quote": 26058.434857 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.02852, "high": 0.02877, "low": 0.02777, "close": 0.02783, "volume": 1863593.7, "close_time": 1765987199999, "quote_volume": 52537.122185, "trades": 736, "taker_buy_base": 1029035.4, "taker_buy_quote": 28961.575409 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02778, "high": 0.02791, "low": 0.02706, "close": 0.0276, "volume": 3402172.7, "close_time": 1765990799999, "quote_volume": 93139.971373, "trades": 1144, "taker_buy_base": 1787628.2, "taker_buy_quote": 48908.076483 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.02757, "high": 0.02767, "low": 0.02714, "close": 0.02719, "volume": 1312711.2, "close_time": 1765994399999, "quote_volume": 36040.641357, "trades": 455, "taker_buy_base": 668293.6, "taker_buy_quote": 18345.478087 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.02723, "high": 0.0273, "low": 0.02678, "close": 0.02681, "volume": 772117.5, "close_time": 1765997999999, "quote_volume": 20926.857804, "trades": 304, "taker_buy_base": 369541.7, "taker_buy_quote": 10039.6359 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.02683, "high": 0.02695, "low": 0.02666, "close": 0.02693, "volume": 605422.2, "close_time": 1766001599999, "quote_volume": 16221.91007, "trades": 254, "taker_buy_base": 363750.5, "taker_buy_quote": 9746.836374 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02701, "high": 0.02713, "low": 0.02686, "close": 0.0269, "volume": 333641.2, "close_time": 1766005199999, "quote_volume": 8995.662755, "trades": 140, "taker_buy_base": 199730.1, "taker_buy_quote": 5383.181914 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.02694, "high": 0.02696, "low": 0.02669, "close": 0.02679, "volume": 376146.8, "close_time": 1766008799999, "quote_volume": 10077.314233, "trades": 145, "taker_buy_base": 216196.7, "taker_buy_quote": 5797.189527 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.02676, "high": 0.02699, "low": 0.02668, "close": 0.02694, "volume": 318817.1, "close_time": 1766012399999, "quote_volume": 8564.496166, "trades": 108, "taker_buy_base": 194383.0, "taker_buy_quote": 5223.995584 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.02693, "high": 0.02693, "low": 0.02675, "close": 0.02679, "volume": 528191.1, "close_time": 1766015999999, "quote_volume": 14150.526964, "trades": 140, "taker_buy_base": 154243.7, "taker_buy_quote": 4132.998846 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02683, "high": 0.0269, "low": 0.02677, "close": 0.02685, "volume": 321125.3, "close_time": 1766019599999, "quote_volume": 8616.560539, "trades": 104, "taker_buy_base": 215331.1, "taker_buy_quote": 5779.67927 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.02684, "high": 0.02684, "low": 0.02657, "close": 0.02664, "volume": 384452.9, "close_time": 1766023199999, "quote_volume": 10247.812695, "trades": 195, "taker_buy_base": 235378.3, "taker_buy_quote": 6275.566734 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.02661, "high": 0.02691, "low": 0.02657, "close": 0.02684, "volume": 539565.1, "close_time": 1766026799999, "quote_volume": 14454.082321, "trades": 154, "taker_buy_base": 287403.9, "taker_buy_quote": 7686.376763 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0268, "high": 0.02685, "low": 0.02653, "close": 0.02659, "volume": 457290.3, "close_time": 1766030399999, "quote_volume": 12181.146312, "trades": 164, "taker_buy_base": 120694.9, "taker_buy_quote": 3216.864346 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0266, "high": 0.02672, "low": 0.0266, "close": 0.02663, "volume": 246457.1, "close_time": 1766033999999, "quote_volume": 6564.131016, "trades": 71, "taker_buy_base": 183504.2, "taker_buy_quote": 4888.031438 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0266, "high": 0.0266, "low": 0.02615, "close": 0.02617, "volume": 1226490.7, "close_time": 1766037599999, "quote_volume": 32220.967853, "trades": 336, "taker_buy_base": 470467.6, "taker_buy_quote": 12340.892152 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.02617, "high": 0.02633, "low": 0.0261, "close": 0.02626, "volume": 1117914.5, "close_time": 1766041199999, "quote_volume": 29295.924824, "trades": 217, "taker_buy_base": 474186.4, "taker_buy_quote": 12453.398503 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.02626, "high": 0.02639, "low": 0.02625, "close": 0.02636, "volume": 816459.5, "close_time": 1766044799999, "quote_volume": 21506.6465, "trades": 275, "taker_buy_base": 446835.0, "taker_buy_quote": 11767.815756 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02637, "high": 0.02661, "low": 0.02636, "close": 0.02656, "volume": 495514.9, "close_time": 1766048399999, "quote_volume": 13137.759153, "trades": 194, "taker_buy_base": 344211.8, "taker_buy_quote": 9128.711945 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.02656, "high": 0.02665, "low": 0.02649, "close": 0.02651, "volume": 157353.2, "close_time": 1766051999999, "quote_volume": 4179.591573, "trades": 84, "taker_buy_base": 78875.4, "taker_buy_quote": 2095.540542 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.02653, "high": 0.02669, "low": 0.02651, "close": 0.02664, "volume": 362814.3, "close_time": 1766055599999, "quote_volume": 9658.498699, "trades": 267, "taker_buy_base": 170252.1, "taker_buy_quote": 4534.388618 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.02664, "high": 0.02677, "low": 0.02659, "close": 0.02676, "volume": 140893.8, "close_time": 1766059199999, "quote_volume": 3753.014152, "trades": 77, "taker_buy_base": 81218.3, "taker_buy_quote": 2163.481291 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02675, "high": 0.02697, "low": 0.02674, "close": 0.02691, "volume": 363911.6, "close_time": 1766062799999, "quote_volume": 9769.621256, "trades": 158, "taker_buy_base": 224698.0, "taker_buy_quote": 6034.027761 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.02692, "high": 0.02751, "low": 0.02692, "close": 0.02751, "volume": 1235137.7, "close_time": 1766066399999, "quote_volume": 33625.539308, "trades": 456, "taker_buy_base": 734570.6, "taker_buy_quote": 19981.357933 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.02756, "high": 0.02776, "low": 0.02713, "close": 0.02729, "volume": 643143.5, "close_time": 1766069999999, "quote_volume": 17685.39431, "trades": 296, "taker_buy_base": 336278.0, "taker_buy_quote": 9242.099564 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.02727, "high": 0.02753, "low": 0.02708, "close": 0.02733, "volume": 554953.0, "close_time": 1766073599999, "quote_volume": 15154.329399, "trades": 297, "taker_buy_base": 273434.4, "taker_buy_quote": 7470.487863 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02733, "high": 0.02737, "low": 0.02713, "close": 0.02719, "volume": 767176.7, "close_time": 1766077199999, "quote_volume": 20883.158048, "trades": 236, "taker_buy_base": 366770.1, "taker_buy_quote": 9991.910061 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.02718, "high": 0.02718, "low": 0.0257, "close": 0.02639, "volume": 2304384.0, "close_time": 1766080799999, "quote_volume": 60291.213525, "trades": 865, "taker_buy_base": 1171951.8, "taker_buy_quote": 30609.062837 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.02634, "high": 0.02656, "low": 0.02582, "close": 0.02586, "volume": 1387058.6, "close_time": 1766084399999, "quote_volume": 36288.650028, "trades": 480, "taker_buy_base": 726761.0, "taker_buy_quote": 19008.706587 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.02588, "high": 0.02588, "low": 0.02513, "close": 0.02517, "volume": 3935157.1, "close_time": 1766087999999, "quote_volume": 100309.467421, "trades": 2833, "taker_buy_base": 1599937.6, "taker_buy_quote": 40790.129475 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02521, "high": 0.02568, "low": 0.02518, "close": 0.02553, "volume": 1130196.9, "close_time": 1766091599999, "quote_volume": 28802.924649, "trades": 707, "taker_buy_base": 686120.2, "taker_buy_quote": 17499.373164 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.02553, "high": 0.02601, "low": 0.02553, "close": 0.02601, "volume": 1053038.5, "close_time": 1766095199999, "quote_volume": 27154.558963, "trades": 428, "taker_buy_base": 757583.2, "taker_buy_quote": 19523.835782 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.02603, "high": 0.02612, "low": 0.02586, "close": 0.0259, "volume": 344928.0, "close_time": 1766098799999, "quote_volume": 8962.668362, "trades": 193, "taker_buy_base": 145822.8, "taker_buy_quote": 3792.615928 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0259, "high": 0.02591, "low": 0.02576, "close": 0.0258, "volume": 194195.4, "close_time": 1766102399999, "quote_volume": 5013.639646, "trades": 152, "taker_buy_base": 84712.6, "taker_buy_quote": 2186.388742 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0258, "high": 0.02586, "low": 0.02554, "close": 0.02571, "volume": 749978.3, "close_time": 1766105999999, "quote_volume": 19265.309217, "trades": 651, "taker_buy_base": 490242.6, "taker_buy_quote": 12599.946246 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.02571, "high": 0.02571, "low": 0.02546, "close": 0.02558, "volume": 454533.9, "close_time": 1766109599999, "quote_volume": 11636.895094, "trades": 591, "taker_buy_base": 352269.1, "taker_buy_quote": 9019.277946 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.02551, "high": 0.02582, "low": 0.02548, "close": 0.02577, "volume": 545177.3, "close_time": 1766113199999, "quote_volume": 13978.277149, "trades": 176, "taker_buy_base": 429045.4, "taker_buy_quote": 11002.470786 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.02577, "high": 0.02663, "low": 0.02577, "close": 0.0263, "volume": 679578.5, "close_time": 1766116799999, "quote_volume": 17858.632662, "trades": 272, "taker_buy_base": 413361.8, "taker_buy_quote": 10846.938261 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02634, "high": 0.02655, "low": 0.02634, "close": 0.02654, "volume": 259290.4, "close_time": 1766120399999, "quote_volume": 6865.952955, "trades": 99, "taker_buy_base": 176679.8, "taker_buy_quote": 4677.285509 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.02656, "high": 0.0266, "low": 0.02644, "close": 0.02656, "volume": 150509.3, "close_time": 1766123999999, "quote_volume": 3991.810407, "trades": 64, "taker_buy_base": 95587.0, "taker_buy_quote": 2535.980023 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.02657, "high": 0.02672, "low": 0.02651, "close": 0.02668, "volume": 75605.6, "close_time": 1766127599999, "quote_volume": 2011.189231, "trades": 32, "taker_buy_base": 17919.6, "taker_buy_quote": 477.416219 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.02674, "high": 0.02714, "low": 0.0267, "close": 0.0267, "volume": 1052014.9, "close_time": 1766131199999, "quote_volume": 28201.002213, "trades": 276, "taker_buy_base": 438895.8, "taker_buy_quote": 11765.343207 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02672, "high": 0.0269, "low": 0.02671, "close": 0.02682, "volume": 441473.3, "close_time": 1766134799999, "quote_volume": 11841.838783, "trades": 158, "taker_buy_base": 231431.8, "taker_buy_quote": 6206.942977 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0268, "high": 0.02683, "low": 0.02671, "close": 0.02683, "volume": 347643.0, "close_time": 1766138399999, "quote_volume": 9302.215812, "trades": 152, "taker_buy_base": 202898.0, "taker_buy_quote": 5428.80828 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.02684, "high": 0.02691, "low": 0.02669, "close": 0.02677, "volume": 684366.8, "close_time": 1766141999999, "quote_volume": 18343.7143, "trades": 248, "taker_buy_base": 315827.3, "taker_buy_quote": 8464.797213 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.02675, "high": 0.02686, "low": 0.02669, "close": 0.02683, "volume": 288671.4, "close_time": 1766145599999, "quote_volume": 7723.244789, "trades": 90, "taker_buy_base": 126949.8, "taker_buy_quote": 3397.674866 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02681, "high": 0.02691, "low": 0.02676, "close": 0.02684, "volume": 228532.8, "close_time": 1766149199999, "quote_volume": 6135.018784, "trades": 97, "taker_buy_base": 129903.2, "taker_buy_quote": 3486.931828 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.02684, "high": 0.02689, "low": 0.02678, "close": 0.02684, "volume": 137605.7, "close_time": 1766152799999, "quote_volume": 3695.404278, "trades": 67, "taker_buy_base": 102062.0, "taker_buy_quote": 2741.200184 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.02684, "high": 0.0272, "low": 0.02675, "close": 0.02697, "volume": 551196.8, "close_time": 1766156399999, "quote_volume": 14864.540394, "trades": 208, "taker_buy_base": 321160.0, "taker_buy_quote": 8666.740674 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.02699, "high": 0.02736, "low": 0.02685, "close": 0.02704, "volume": 726794.1, "close_time": 1766159999999, "quote_volume": 19700.288432, "trades": 344, "taker_buy_base": 399952.9, "taker_buy_quote": 10847.305412 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02704, "high": 0.02744, "low": 0.02699, "close": 0.02713, "volume": 360010.8, "close_time": 1766163599999, "quote_volume": 9805.515645, "trades": 195, "taker_buy_base": 114469.9, "taker_buy_quote": 3118.197364 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.02715, "high": 0.02733, "low": 0.02683, "close": 0.02683, "volume": 606773.8, "close_time": 1766167199999, "quote_volume": 16428.606102, "trades": 224, "taker_buy_base": 215540.9, "taker_buy_quote": 5843.796703 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.02685, "high": 0.02711, "low": 0.0268, "close": 0.0271, "volume": 824938.9, "close_time": 1766170799999, "quote_volume": 22253.247418, "trades": 310, "taker_buy_base": 707910.8, "taker_buy_quote": 19098.191187 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.02708, "high": 0.0279, "low": 0.02708, "close": 0.02765, "volume": 753647.5, "close_time": 1766174399999, "quote_volume": 20851.085578, "trades": 287, "taker_buy_base": 383409.5, "taker_buy_quote": 10607.514234 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.02768, "high": 0.02779, "low": 0.02758, "close": 0.02775, "volume": 534597.7, "close_time": 1766177999999, "quote_volume": 14791.613601, "trades": 182, "taker_buy_base": 263231.0, "taker_buy_quote": 7287.832916 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.02772, "high": 0.02772, "low": 0.0275, "close": 0.0275, "volume": 170772.2, "close_time": 1766181599999, "quote_volume": 4716.146119, "trades": 68, "taker_buy_base": 73082.4, "taker_buy_quote": 2019.049426 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0276, "high": 0.02775, "low": 0.02756, "close": 0.02771, "volume": 276399.1, "close_time": 1766185199999, "quote_volume": 7648.180133, "trades": 128, "taker_buy_base": 156453.8, "taker_buy_quote": 4327.187594 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.02771, "high": 0.02777, "low": 0.0276, "close": 0.02767, "volume": 271197.9, "close_time": 1766188799999, "quote_volume": 7509.344275, "trades": 87, "taker_buy_base": 228691.7, "taker_buy_quote": 6331.407054 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02771, "high": 0.02782, "low": 0.02766, "close": 0.02778, "volume": 237073.3, "close_time": 1766192399999, "quote_volume": 6580.335506, "trades": 79, "taker_buy_base": 149994.3, "taker_buy_quote": 4164.754565 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.02776, "high": 0.02783, "low": 0.02768, "close": 0.02768, "volume": 182437.6, "close_time": 1766195999999, "quote_volume": 5057.652621, "trades": 71, "taker_buy_base": 77194.4, "taker_buy_quote": 2139.584677 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.02769, "high": 0.02775, "low": 0.02767, "close": 0.02768, "volume": 190308.9, "close_time": 1766199599999, "quote_volume": 5272.552289, "trades": 56, "taker_buy_base": 26862.2, "taker_buy_quote": 744.670383 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0277, "high": 0.02784, "low": 0.02767, "close": 0.02777, "volume": 204528.9, "close_time": 1766203199999, "quote_volume": 5673.835909, "trades": 87, "taker_buy_base": 103108.4, "taker_buy_quote": 2860.615903 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02773, "high": 0.02778, "low": 0.02756, "close": 0.02757, "volume": 718792.5, "close_time": 1766206799999, "quote_volume": 19887.231111, "trades": 160, "taker_buy_base": 115250.5, "taker_buy_quote": 3190.383369 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.02762, "high": 0.02776, "low": 0.0276, "close": 0.02769, "volume": 227014.2, "close_time": 1766210399999, "quote_volume": 6281.916078, "trades": 160, "taker_buy_base": 129358.1, "taker_buy_quote": 3580.20395 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0277, "high": 0.02778, "low": 0.02768, "close": 0.02778, "volume": 215694.0, "close_time": 1766213999999, "quote_volume": 5980.814182, "trades": 148, "taker_buy_base": 138245.7, "taker_buy_quote": 3833.442201 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.02779, "high": 0.02789, "low": 0.02771, "close": 0.02788, "volume": 321433.6, "close_time": 1766217599999, "quote_volume": 8938.049107, "trades": 88, "taker_buy_base": 145975.2, "taker_buy_quote": 4058.773818 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.02789, "high": 0.0281, "low": 0.02789, "close": 0.02794, "volume": 207032.3, "close_time": 1766221199999, "quote_volume": 5794.745511, "trades": 110, "taker_buy_base": 87919.2, "taker_buy_quote": 2462.62557 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.02795, "high": 0.02802, "low": 0.0279, "close": 0.0279, "volume": 158626.0, "close_time": 1766224799999, "quote_volume": 4433.709171, "trades": 70, "taker_buy_base": 56010.5, "taker_buy_quote": 1566.381711 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.02789, "high": 0.02794, "low": 0.02775, "close": 0.02777, "volume": 190811.2, "close_time": 1766228399999, "quote_volume": 5308.936214, "trades": 70, "taker_buy_base": 50621.1, "taker_buy_quote": 1409.765136 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.02778, "high": 0.02801, "low": 0.02777, "close": 0.028, "volume": 274484.4, "close_time": 1766231999999, "quote_volume": 7660.19601, "trades": 140, "taker_buy_base": 113577.5, "taker_buy_quote": 3172.213374 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.028, "high": 0.02813, "low": 0.02796, "close": 0.0281, "volume": 305374.8, "close_time": 1766235599999, "quote_volume": 8565.665431, "trades": 139, "taker_buy_base": 194670.8, "taker_buy_quote": 5463.953827 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.02814, "high": 0.02815, "low": 0.02784, "close": 0.02797, "volume": 293316.4, "close_time": 1766239199999, "quote_volume": 8199.806615, "trades": 110, "taker_buy_base": 118554.1, "taker_buy_quote": 3315.261109 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.02799, "high": 0.02799, "low": 0.02782, "close": 0.02792, "volume": 463569.9, "close_time": 1766242799999, "quote_volume": 12928.004067, "trades": 164, "taker_buy_base": 189439.5, "taker_buy_quote": 5282.675204 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.02792, "high": 0.02792, "low": 0.02779, "close": 0.02788, "volume": 322695.5, "close_time": 1766246399999, "quote_volume": 8987.234019, "trades": 98, "taker_buy_base": 165370.2, "taker_buy_quote": 4604.564367 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.02791, "high": 0.02794, "low": 0.02782, "close": 0.02788, "volume": 259774.5, "close_time": 1766249999999, "quote_volume": 7244.312901, "trades": 102, "taker_buy_base": 122397.2, "taker_buy_quote": 3413.029519 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.02788, "high": 0.02797, "low": 0.02784, "close": 0.02785, "volume": 205411.1, "close_time": 1766253599999, "quote_volume": 5730.62083, "trades": 144, "taker_buy_base": 100579.4, "taker_buy_quote": 2807.902432 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.02786, "high": 0.02792, "low": 0.02783, "close": 0.02792, "volume": 130551.8, "close_time": 1766257199999, "quote_volume": 3639.064613, "trades": 60, "taker_buy_base": 67402.7, "taker_buy_quote": 1879.343929 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.02791, "high": 0.02793, "low": 0.02784, "close": 0.02785, "volume": 142155.4, "close_time": 1766260799999, "quote_volume": 3966.037886, "trades": 41, "taker_buy_base": 90438.9, "taker_buy_quote": 2523.548696 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.02782, "high": 0.0279, "low": 0.02782, "close": 0.0279, "volume": 69955.4, "close_time": 1766264399999, "quote_volume": 1948.514804, "trades": 46, "taker_buy_base": 15661.0, "taker_buy_quote": 436.447503 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.02791, "high": 0.02812, "low": 0.02791, "close": 0.02811, "volume": 199482.6, "close_time": 1766267999999, "quote_volume": 5593.306344, "trades": 158, "taker_buy_base": 181905.9, "taker_buy_quote": 5101.121962 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0281, "high": 0.0285, "low": 0.02806, "close": 0.02832, "volume": 815628.1, "close_time": 1766271599999, "quote_volume": 23051.652446, "trades": 312, "taker_buy_base": 428756.9, "taker_buy_quote": 12113.496957 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.02831, "high": 0.02836, "low": 0.02807, "close": 0.02811, "volume": 1126003.1, "close_time": 1766275199999, "quote_volume": 31795.497754, "trades": 214, "taker_buy_base": 612015.9, "taker_buy_quote": 17283.474372 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02809, "high": 0.02809, "low": 0.02779, "close": 0.02781, "volume": 610669.3, "close_time": 1766278799999, "quote_volume": 17094.97264, "trades": 128, "taker_buy_base": 184304.7, "taker_buy_quote": 5158.113395 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.02781, "high": 0.02781, "low": 0.02748, "close": 0.02748, "volume": 349557.7, "close_time": 1766282399999, "quote_volume": 9657.146655, "trades": 88, "taker_buy_base": 111691.5, "taker_buy_quote": 3078.080727 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.02748, "high": 0.02748, "low": 0.02727, "close": 0.02727, "volume": 226644.7, "close_time": 1766285999999, "quote_volume": 6194.527751, "trades": 63, "taker_buy_base": 42261.7, "taker_buy_quote": 1155.667573 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.02736, "high": 0.02764, "low": 0.02736, "close": 0.02761, "volume": 283473.8, "close_time": 1766289599999, "quote_volume": 7813.618817, "trades": 75, "taker_buy_base": 166107.1, "taker_buy_quote": 4577.938318 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0276, "high": 0.02767, "low": 0.02754, "close": 0.02757, "volume": 80628.2, "close_time": 1766293199999, "quote_volume": 2226.576096, "trades": 36, "taker_buy_base": 37542.8, "taker_buy_quote": 1036.44279 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0276, "high": 0.02778, "low": 0.0276, "close": 0.02764, "volume": 412777.9, "close_time": 1766296799999, "quote_volume": 11434.82863, "trades": 101, "taker_buy_base": 288406.2, "taker_buy_quote": 7988.352756 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.02766, "high": 0.02786, "low": 0.02763, "close": 0.02781, "volume": 317149.5, "close_time": 1766300399999, "quote_volume": 8814.148207, "trades": 81, "taker_buy_base": 187823.6, "taker_buy_quote": 5219.49783 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.02776, "high": 0.02789, "low": 0.02776, "close": 0.02786, "volume": 159307.5, "close_time": 1766303999999, "quote_volume": 4434.475952, "trades": 65, "taker_buy_base": 41875.3, "taker_buy_quote": 1165.931945 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02782, "high": 0.02801, "low": 0.02769, "close": 0.02787, "volume": 282116.9, "close_time": 1766307599999, "quote_volume": 7858.749948, "trades": 97, "taker_buy_base": 189858.4, "taker_buy_quote": 5289.618935 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.02793, "high": 0.02794, "low": 0.02778, "close": 0.02787, "volume": 299840.8, "close_time": 1766311199999, "quote_volume": 8349.920858, "trades": 89, "taker_buy_base": 122282.3, "taker_buy_quote": 3405.971346 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0279, "high": 0.02802, "low": 0.02759, "close": 0.02763, "volume": 599324.1, "close_time": 1766314799999, "quote_volume": 16686.064455, "trades": 177, "taker_buy_base": 274331.2, "taker_buy_quote": 7645.489611 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.02765, "high": 0.02766, "low": 0.02744, "close": 0.02745, "volume": 292456.0, "close_time": 1766318399999, "quote_volume": 8050.591103, "trades": 93, "taker_buy_base": 59564.9, "taker_buy_quote": 1638.747134 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02744, "high": 0.02752, "low": 0.02724, "close": 0.0273, "volume": 168484.1, "close_time": 1766321999999, "quote_volume": 4618.703849, "trades": 68, "taker_buy_base": 57924.2, "taker_buy_quote": 1587.074941 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.02731, "high": 0.02731, "low": 0.02647, "close": 0.02649, "volume": 1127957.0, "close_time": 1766325599999, "quote_volume": 30420.534707, "trades": 403, "taker_buy_base": 466524.3, "taker_buy_quote": 12584.053451 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.02648, "high": 0.02678, "low": 0.02648, "close": 0.0267, "volume": 1061057.7, "close_time": 1766329199999, "quote_volume": 28298.435584, "trades": 348, "taker_buy_base": 407324.6, "taker_buy_quote": 10866.33958 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.02666, "high": 0.02682, "low": 0.02662, "close": 0.02678, "volume": 1108315.7, "close_time": 1766332799999, "quote_volume": 29614.710992, "trades": 207, "taker_buy_base": 692035.4, "taker_buy_quote": 18491.607171 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.02673, "high": 0.02688, "low": 0.02669, "close": 0.02687, "volume": 222599.4, "close_time": 1766336399999, "quote_volume": 5956.091371, "trades": 79, "taker_buy_base": 46430.5, "taker_buy_quote": 1244.633162 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0269, "high": 0.02698, "low": 0.02676, "close": 0.02676, "volume": 221235.4, "close_time": 1766339999999, "quote_volume": 5940.999969, "trades": 103, "taker_buy_base": 136912.5, "taker_buy_quote": 3677.50404 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.02677, "high": 0.02683, "low": 0.02661, "close": 0.02676, "volume": 122775.0, "close_time": 1766343599999, "quote_volume": 3281.735642, "trades": 59, "taker_buy_base": 50587.2, "taker_buy_quote": 1351.873033 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.02681, "high": 0.02685, "low": 0.02662, "close": 0.02679, "volume": 573358.1, "close_time": 1766347199999, "quote_volume": 15302.438783, "trades": 135, "taker_buy_base": 264850.2, "taker_buy_quote": 7065.064364 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0268, "high": 0.02681, "low": 0.02664, "close": 0.02666, "volume": 130917.0, "close_time": 1766350799999, "quote_volume": 3496.930178, "trades": 53, "taker_buy_base": 22578.1, "taker_buy_quote": 602.877207 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.02663, "high": 0.02673, "low": 0.02651, "close": 0.02653, "volume": 214202.3, "close_time": 1766354399999, "quote_volume": 5703.688693, "trades": 97, "taker_buy_base": 69371.1, "taker_buy_quote": 1844.450222 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.02653, "high": 0.02679, "low": 0.0265, "close": 0.02679, "volume": 1050054.9, "close_time": 1766357999999, "quote_volume": 27932.985539, "trades": 142, "taker_buy_base": 591239.5, "taker_buy_quote": 15741.118344 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0268, "high": 0.02694, "low": 0.02663, "close": 0.02667, "volume": 410908.2, "close_time": 1766361599999, "quote_volume": 11021.504108, "trades": 111, "taker_buy_base": 165654.2, "taker_buy_quote": 4438.093321 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02669, "high": 0.02714, "low": 0.02669, "close": 0.0267, "volume": 860201.2, "close_time": 1766365199999, "quote_volume": 23146.364474, "trades": 276, "taker_buy_base": 550394.7, "taker_buy_quote": 14795.205197 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.02668, "high": 0.02691, "low": 0.02668, "close": 0.0268, "volume": 296641.1, "close_time": 1766368799999, "quote_volume": 7940.884971, "trades": 121, "taker_buy_base": 182336.2, "taker_buy_quote": 4882.136605 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.02678, "high": 0.02678, "low": 0.02634, "close": 0.02668, "volume": 518164.6, "close_time": 1766372399999, "quote_volume": 13750.997316, "trades": 158, "taker_buy_base": 222185.5, "taker_buy_quote": 5903.773562 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.02668, "high": 0.02686, "low": 0.02666, "close": 0.02674, "volume": 609542.0, "close_time": 1766375999999, "quote_volume": 16327.919526, "trades": 249, "taker_buy_base": 516929.2, "taker_buy_quote": 13848.13075 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02675, "high": 0.02688, "low": 0.02675, "close": 0.0268, "volume": 329078.1, "close_time": 1766379599999, "quote_volume": 8822.588818, "trades": 173, "taker_buy_base": 237839.5, "taker_buy_quote": 6377.820567 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.02681, "high": 0.02686, "low": 0.02673, "close": 0.02679, "volume": 188186.2, "close_time": 1766383199999, "quote_volume": 5043.8782, "trades": 70, "taker_buy_base": 79348.0, "taker_buy_quote": 2127.197613 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.02676, "high": 0.02692, "low": 0.02676, "close": 0.02685, "volume": 192476.1, "close_time": 1766386799999, "quote_volume": 5166.10277, "trades": 71, "taker_buy_base": 137000.2, "taker_buy_quote": 3678.687212 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.02684, "high": 0.02712, "low": 0.02684, "close": 0.02711, "volume": 304960.4, "close_time": 1766390399999, "quote_volume": 8253.968302, "trades": 99, "taker_buy_base": 198706.6, "taker_buy_quote": 5378.98562 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.02708, "high": 0.02736, "low": 0.02708, "close": 0.02713, "volume": 574943.4, "close_time": 1766393999999, "quote_volume": 15650.21203, "trades": 188, "taker_buy_base": 292925.4, "taker_buy_quote": 7970.249882 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.02715, "high": 0.02724, "low": 0.02709, "close": 0.02724, "volume": 220965.6, "close_time": 1766397599999, "quote_volume": 5995.394319, "trades": 79, "taker_buy_base": 137228.8, "taker_buy_quote": 3724.301226 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.02724, "high": 0.02734, "low": 0.0272, "close": 0.02734, "volume": 569410.7, "close_time": 1766401199999, "quote_volume": 15556.180153, "trades": 73, "taker_buy_base": 126074.5, "taker_buy_quote": 3438.994338 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.02732, "high": 0.02745, "low": 0.02723, "close": 0.02743, "volume": 169917.3, "close_time": 1766404799999, "quote_volume": 4648.664455, "trades": 87, "taker_buy_base": 98110.0, "taker_buy_quote": 2685.345433 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02745, "high": 0.02759, "low": 0.02737, "close": 0.02743, "volume": 353923.6, "close_time": 1766408399999, "quote_volume": 9715.216301, "trades": 98, "taker_buy_base": 161091.9, "taker_buy_quote": 4424.864712 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.02745, "high": 0.02746, "low": 0.02719, "close": 0.0273, "volume": 180500.4, "close_time": 1766411999999, "quote_volume": 4923.97089, "trades": 74, "taker_buy_base": 80492.6, "taker_buy_quote": 2195.23672 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.02732, "high": 0.02758, "low": 0.02726, "close": 0.0275, "volume": 1294781.6, "close_time": 1766415599999, "quote_volume": 35524.070488, "trades": 241, "taker_buy_base": 1027958.5, "taker_buy_quote": 28204.109959 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0275, "high": 0.02771, "low": 0.0273, "close": 0.02755, "volume": 443306.3, "close_time": 1766419199999, "quote_volume": 12187.594508, "trades": 175, "taker_buy_base": 171840.7, "taker_buy_quote": 4728.468475 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.02764, "high": 0.02765, "low": 0.0274, "close": 0.02744, "volume": 365224.4, "close_time": 1766422799999, "quote_volume": 10031.600777, "trades": 139, "taker_buy_base": 68104.1, "taker_buy_quote": 1875.213571 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.02744, "high": 0.02752, "low": 0.02735, "close": 0.02747, "volume": 173704.4, "close_time": 1766426399999, "quote_volume": 4761.73611, "trades": 64, "taker_buy_base": 45335.8, "taker_buy_quote": 1243.491109 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.02747, "high": 0.02758, "low": 0.02735, "close": 0.02743, "volume": 470045.4, "close_time": 1766429999999, "quote_volume": 12910.15249, "trades": 163, "taker_buy_base": 189880.0, "taker_buy_quote": 5218.302525 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.02742, "high": 0.02742, "low": 0.02686, "close": 0.02691, "volume": 531702.8, "close_time": 1766433599999, "quote_volume": 14386.631504, "trades": 133, "taker_buy_base": 305278.5, "taker_buy_quote": 8255.768814 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.02688, "high": 0.02706, "low": 0.02675, "close": 0.0269, "volume": 950061.9, "close_time": 1766437199999, "quote_volume": 25603.054941, "trades": 245, "taker_buy_base": 670845.6, "taker_buy_quote": 18080.015103 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.02698, "high": 0.02715, "low": 0.02698, "close": 0.02702, "volume": 225164.5, "close_time": 1766440799999, "quote_volume": 6085.198052, "trades": 126, "taker_buy_base": 67317.9, "taker_buy_quote": 1820.110291 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.02701, "high": 0.02732, "low": 0.02698, "close": 0.02725, "volume": 434594.3, "close_time": 1766444399999, "quote_volume": 11785.385351, "trades": 101, "taker_buy_base": 164419.0, "taker_buy_quote": 4466.665473 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.02725, "high": 0.02729, "low": 0.02715, "close": 0.02718, "volume": 177345.1, "close_time": 1766447999999, "quote_volume": 4827.406672, "trades": 61, "taker_buy_base": 52673.2, "taker_buy_quote": 1435.016322 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02715, "high": 0.02727, "low": 0.02709, "close": 0.02724, "volume": 272229.0, "close_time": 1766451599999, "quote_volume": 7405.668948, "trades": 80, "taker_buy_base": 194419.2, "taker_buy_quote": 5291.693562 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.02727, "high": 0.02728, "low": 0.02702, "close": 0.0271, "volume": 370882.0, "close_time": 1766455199999, "quote_volume": 10063.015476, "trades": 110, "taker_buy_base": 89616.0, "taker_buy_quote": 2428.198185 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0271, "high": 0.02721, "low": 0.02691, "close": 0.02693, "volume": 465413.6, "close_time": 1766458799999, "quote_volume": 12564.080349, "trades": 115, "taker_buy_base": 223603.8, "taker_buy_quote": 6037.56265 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.02691, "high": 0.02696, "low": 0.02679, "close": 0.0269, "volume": 107068.3, "close_time": 1766462399999, "quote_volume": 2875.88855, "trades": 51, "taker_buy_base": 62677.6, "taker_buy_quote": 1685.371487 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.02692, "high": 0.02697, "low": 0.02687, "close": 0.02687, "volume": 125994.1, "close_time": 1766465999999, "quote_volume": 3392.506594, "trades": 53, "taker_buy_base": 57218.1, "taker_buy_quote": 1542.345133 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.02686, "high": 0.0269, "low": 0.02665, "close": 0.02679, "volume": 734622.4, "close_time": 1766469599999, "quote_volume": 19677.601007, "trades": 250, "taker_buy_base": 346577.1, "taker_buy_quote": 9297.733936 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.02677, "high": 0.02683, "low": 0.02648, "close": 0.02663, "volume": 951022.7, "close_time": 1766473199999, "quote_volume": 25299.145011, "trades": 295, "taker_buy_base": 374422.2, "taker_buy_quote": 9967.307715 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.02665, "high": 0.02665, "low": 0.02657, "close": 0.02659, "volume": 144888.3, "close_time": 1766476799999, "quote_volume": 3855.823211, "trades": 50, "taker_buy_base": 71677.9, "taker_buy_quote": 1908.630504 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02657, "high": 0.0267, "low": 0.02649, "close": 0.02654, "volume": 365452.5, "close_time": 1766480399999, "quote_volume": 9723.501522, "trades": 73, "taker_buy_base": 101825.3, "taker_buy_quote": 2710.321727 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.02653, "high": 0.02666, "low": 0.02651, "close": 0.02665, "volume": 128161.1, "close_time": 1766483999999, "quote_volume": 3409.661659, "trades": 43, "taker_buy_base": 103562.5, "taker_buy_quote": 2754.877124 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.02667, "high": 0.02673, "low": 0.02665, "close": 0.0267, "volume": 62350.8, "close_time": 1766487599999, "quote_volume": 1664.183246, "trades": 33, "taker_buy_base": 38967.3, "taker_buy_quote": 1040.044082 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0267, "high": 0.02675, "low": 0.02664, "close": 0.02666, "volume": 229140.7, "close_time": 1766491199999, "quote_volume": 6119.070808, "trades": 79, "taker_buy_base": 214263.7, "taker_buy_quote": 5722.051967 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02665, "high": 0.02672, "low": 0.0266, "close": 0.02664, "volume": 502950.8, "close_time": 1766494799999, "quote_volume": 13397.118885, "trades": 125, "taker_buy_base": 315805.5, "taker_buy_quote": 8416.337033 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.02663, "high": 0.02676, "low": 0.02647, "close": 0.02649, "volume": 636805.0, "close_time": 1766498399999, "quote_volume": 16930.637912, "trades": 163, "taker_buy_base": 345337.6, "taker_buy_quote": 9178.518566 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.02651, "high": 0.02667, "low": 0.02615, "close": 0.02627, "volume": 632046.3, "close_time": 1766501999999, "quote_volume": 16701.527872, "trades": 187, "taker_buy_base": 321087.9, "taker_buy_quote": 8496.738407 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.02626, "high": 0.02652, "low": 0.02626, "close": 0.02646, "volume": 263911.8, "close_time": 1766505599999, "quote_volume": 6966.57962, "trades": 123, "taker_buy_base": 179590.5, "taker_buy_quote": 4739.93136 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02643, "high": 0.02705, "low": 0.02641, "close": 0.02698, "volume": 1237529.9, "close_time": 1766509199999, "quote_volume": 33089.190011, "trades": 267, "taker_buy_base": 725827.0, "taker_buy_quote": 19411.072016 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.02698, "high": 0.02713, "low": 0.0267, "close": 0.0267, "volume": 760841.9, "close_time": 1766512799999, "quote_volume": 20526.230214, "trades": 164, "taker_buy_base": 466988.9, "taker_buy_quote": 12607.127594 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0268, "high": 0.02751, "low": 0.02677, "close": 0.02741, "volume": 1118195.3, "close_time": 1766516399999, "quote_volume": 30504.044266, "trades": 249, "taker_buy_base": 727357.9, "taker_buy_quote": 19853.13355 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.02741, "high": 0.02745, "low": 0.02721, "close": 0.02738, "volume": 554421.8, "close_time": 1766519999999, "quote_volume": 15147.168236, "trades": 148, "taker_buy_base": 277442.2, "taker_buy_quote": 7588.071758 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02741, "high": 0.02773, "low": 0.02734, "close": 0.02739, "volume": 1526112.7, "close_time": 1766523599999, "quote_volume": 42022.680434, "trades": 369, "taker_buy_base": 954872.0, "taker_buy_quote": 26287.606866 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.02739, "high": 0.02754, "low": 0.02728, "close": 0.02752, "volume": 391872.3, "close_time": 1766527199999, "quote_volume": 10752.664091, "trades": 80, "taker_buy_base": 239073.4, "taker_buy_quote": 6571.37881 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.02751, "high": 0.02766, "low": 0.02729, "close": 0.02758, "volume": 951165.2, "close_time": 1766530799999, "quote_volume": 26139.461972, "trades": 235, "taker_buy_base": 568195.0, "taker_buy_quote": 15621.052563 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.02759, "high": 0.02777, "low": 0.02754, "close": 0.02773, "volume": 488666.9, "close_time": 1766534399999, "quote_volume": 13515.5973, "trades": 102, "taker_buy_base": 274266.7, "taker_buy_quote": 7587.423479 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02776, "high": 0.02777, "low": 0.02748, "close": 0.02761, "volume": 508899.3, "close_time": 1766537999999, "quote_volume": 14029.135112, "trades": 134, "taker_buy_base": 230947.6, "taker_buy_quote": 6365.695971 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.02761, "high": 0.02766, "low": 0.02729, "close": 0.02732, "volume": 220401.6, "close_time": 1766541599999, "quote_volume": 6037.979153, "trades": 89, "taker_buy_base": 33079.8, "taker_buy_quote": 906.784538 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.02729, "high": 0.02729, "low": 0.02693, "close": 0.02697, "volume": 535147.0, "close_time": 1766545199999, "quote_volume": 14508.167764, "trades": 168, "taker_buy_base": 74990.5, "taker_buy_quote": 2031.901185 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.02692, "high": 0.02712, "low": 0.02689, "close": 0.02711, "volume": 135107.5, "close_time": 1766548799999, "quote_volume": 3648.358367, "trades": 68, "taker_buy_base": 60222.9, "taker_buy_quote": 1626.218192 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02712, "high": 0.0273, "low": 0.027, "close": 0.02701, "volume": 196763.2, "close_time": 1766552399999, "quote_volume": 5342.101087, "trades": 149, "taker_buy_base": 96979.2, "taker_buy_quote": 2634.85111 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.027, "high": 0.02703, "low": 0.02677, "close": 0.0268, "volume": 350695.3, "close_time": 1766555999999, "quote_volume": 9424.930539, "trades": 96, "taker_buy_base": 70603.0, "taker_buy_quote": 1897.727278 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0268, "high": 0.02683, "low": 0.02663, "close": 0.02673, "volume": 659123.9, "close_time": 1766559599999, "quote_volume": 17617.798317, "trades": 197, "taker_buy_base": 277330.2, "taker_buy_quote": 7417.580816 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.02673, "high": 0.02677, "low": 0.0266, "close": 0.02671, "volume": 522774.5, "close_time": 1766563199999, "quote_volume": 13960.434861, "trades": 136, "taker_buy_base": 308264.3, "taker_buy_quote": 8232.174244 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.02664, "high": 0.02678, "low": 0.02652, "close": 0.02661, "volume": 354034.8, "close_time": 1766566799999, "quote_volume": 9426.064053, "trades": 151, "taker_buy_base": 269896.4, "taker_buy_quote": 7187.086139 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.02661, "high": 0.02674, "low": 0.02661, "close": 0.02665, "volume": 376005.5, "close_time": 1766570399999, "quote_volume": 10035.707363, "trades": 135, "taker_buy_base": 210347.9, "taker_buy_quote": 5616.527019 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.02661, "high": 0.02688, "low": 0.02661, "close": 0.02673, "volume": 408790.3, "close_time": 1766573999999, "quote_volume": 10932.065227, "trades": 130, "taker_buy_base": 317139.0, "taker_buy_quote": 8479.316994 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.02673, "high": 0.02687, "low": 0.02673, "close": 0.02675, "volume": 88104.1, "close_time": 1766577599999, "quote_volume": 2361.194536, "trades": 52, "taker_buy_base": 52947.6, "taker_buy_quote": 1419.380303 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.02674, "high": 0.02679, "low": 0.02667, "close": 0.02676, "volume": 232785.0, "close_time": 1766581199999, "quote_volume": 6224.807498, "trades": 66, "taker_buy_base": 83076.6, "taker_buy_quote": 2220.660859 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.02673, "high": 0.02678, "low": 0.02664, "close": 0.02668, "volume": 245031.6, "close_time": 1766584799999, "quote_volume": 6548.047146, "trades": 85, "taker_buy_base": 122617.2, "taker_buy_quote": 3274.976385 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.02668, "high": 0.02677, "low": 0.02632, "close": 0.02665, "volume": 831261.2, "close_time": 1766588399999, "quote_volume": 22043.666312, "trades": 229, "taker_buy_base": 511016.8, "taker_buy_quote": 13564.617708 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.02664, "high": 0.02695, "low": 0.0266, "close": 0.02691, "volume": 361938.8, "close_time": 1766591999999, "quote_volume": 9697.310321, "trades": 159, "taker_buy_base": 298565.3, "taker_buy_quote": 8000.10548 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.02691, "high": 0.02707, "low": 0.02675, "close": 0.02691, "volume": 774066.7, "close_time": 1766595599999, "quote_volume": 20843.316695, "trades": 161, "taker_buy_base": 466157.5, "taker_buy_quote": 12539.717021 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.02686, "high": 0.02697, "low": 0.02685, "close": 0.02686, "volume": 117106.6, "close_time": 1766599199999, "quote_volume": 3149.534612, "trades": 42, "taker_buy_base": 73112.1, "taker_buy_quote": 1966.744822 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.02684, "high": 0.02691, "low": 0.02677, "close": 0.02688, "volume": 84469.4, "close_time": 1766602799999, "quote_volume": 2267.215171, "trades": 37, "taker_buy_base": 47193.2, "taker_buy_quote": 1266.171729 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.02685, "high": 0.02696, "low": 0.0268, "close": 0.02696, "volume": 172354.3, "close_time": 1766606399999, "quote_volume": 4632.289127, "trades": 50, "taker_buy_base": 117053.1, "taker_buy_quote": 3144.981329 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.02701, "high": 0.02711, "low": 0.02699, "close": 0.02709, "volume": 141952.8, "close_time": 1766609999999, "quote_volume": 3837.928412, "trades": 36, "taker_buy_base": 104193.3, "taker_buy_quote": 2816.918235 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0271, "high": 0.02716, "low": 0.02706, "close": 0.02715, "volume": 172562.8, "close_time": 1766613599999, "quote_volume": 4681.170159, "trades": 49, "taker_buy_base": 102018.5, "taker_buy_quote": 2768.204394 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.02714, "high": 0.02744, "low": 0.02714, "close": 0.02742, "volume": 115185.1, "close_time": 1766617199999, "quote_volume": 3148.436414, "trades": 54, "taker_buy_base": 49364.8, "taker_buy_quote": 1349.446192 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.02742, "high": 0.02742, "low": 0.02726, "close": 0.02733, "volume": 208971.7, "close_time": 1766620799999, "quote_volume": 5706.935041, "trades": 113, "taker_buy_base": 111638.0, "taker_buy_quote": 3049.482703 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02734, "high": 0.02743, "low": 0.02729, "close": 0.02729, "volume": 203321.9, "close_time": 1766624399999, "quote_volume": 5565.81758, "trades": 72, "taker_buy_base": 91880.3, "taker_buy_quote": 2517.025791 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.02732, "high": 0.02749, "low": 0.02732, "close": 0.02743, "volume": 286086.1, "close_time": 1766627999999, "quote_volume": 7847.250281, "trades": 61, "taker_buy_base": 94972.3, "taker_buy_quote": 2604.906426 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.02745, "high": 0.02769, "low": 0.02734, "close": 0.02768, "volume": 552773.3, "close_time": 1766631599999, "quote_volume": 15228.284235, "trades": 125, "taker_buy_base": 230804.2, "taker_buy_quote": 6360.020741 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.02773, "high": 0.02777, "low": 0.02766, "close": 0.02776, "volume": 310879.6, "close_time": 1766635199999, "quote_volume": 8608.527613, "trades": 75, "taker_buy_base": 84139.8, "taker_buy_quote": 2331.61576 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02777, "high": 0.02777, "low": 0.02766, "close": 0.02773, "volume": 172324.4, "close_time": 1766638799999, "quote_volume": 4777.366939, "trades": 70, "taker_buy_base": 74440.6, "taker_buy_quote": 2063.115605 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.02776, "high": 0.02777, "low": 0.02759, "close": 0.02759, "volume": 96274.5, "close_time": 1766642399999, "quote_volume": 2665.926773, "trades": 38, "taker_buy_base": 18524.9, "taker_buy_quote": 513.039154 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.02761, "high": 0.0277, "low": 0.02759, "close": 0.02768, "volume": 51649.8, "close_time": 1766645999999, "quote_volume": 1427.092249, "trades": 33, "taker_buy_base": 9814.4, "taker_buy_quote": 271.360315 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.02771, "high": 0.02784, "low": 0.02759, "close": 0.02782, "volume": 187615.2, "close_time": 1766649599999, "quote_volume": 5200.901956, "trades": 78, "taker_buy_base": 67415.2, "taker_buy_quote": 1869.08021 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.02783, "high": 0.02795, "low": 0.02772, "close": 0.02785, "volume": 788328.3, "close_time": 1766653199999, "quote_volume": 21957.637104, "trades": 242, "taker_buy_base": 277385.9, "taker_buy_quote": 7725.538522 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.02786, "high": 0.02791, "low": 0.02763, "close": 0.02768, "volume": 694223.7, "close_time": 1766656799999, "quote_volume": 19249.870488, "trades": 213, "taker_buy_base": 198622.0, "taker_buy_quote": 5500.179538 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.02772, "high": 0.02773, "low": 0.02724, "close": 0.02732, "volume": 542509.2, "close_time": 1766660399999, "quote_volume": 14881.212698, "trades": 155, "taker_buy_base": 164160.8, "taker_buy_quote": 4495.418853 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.02733, "high": 0.02744, "low": 0.0273, "close": 0.02736, "volume": 174289.3, "close_time": 1766663999999, "quote_volume": 4771.258992, "trades": 88, "taker_buy_base": 85109.5, "taker_buy_quote": 2330.171035 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02732, "high": 0.02742, "low": 0.02731, "close": 0.02737, "volume": 125664.7, "close_time": 1766667599999, "quote_volume": 3439.517023, "trades": 34, "taker_buy_base": 33870.2, "taker_buy_quote": 927.582615 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.02738, "high": 0.02739, "low": 0.02724, "close": 0.02724, "volume": 767959.3, "close_time": 1766671199999, "quote_volume": 20972.27777, "trades": 127, "taker_buy_base": 314392.6, "taker_buy_quote": 8593.921637 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.02724, "high": 0.02735, "low": 0.02711, "close": 0.02732, "volume": 595032.5, "close_time": 1766674799999, "quote_volume": 16215.358438, "trades": 208, "taker_buy_base": 510816.8, "taker_buy_quote": 13924.897346 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.02733, "high": 0.02773, "low": 0.02729, "close": 0.02752, "volume": 948366.7, "close_time": 1766678399999, "quote_volume": 26089.884955, "trades": 236, "taker_buy_base": 561596.1, "taker_buy_quote": 15444.401777 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.02754, "high": 0.02767, "low": 0.02745, "close": 0.02747, "volume": 250818.5, "close_time": 1766681999999, "quote_volume": 6910.70387, "trades": 77, "taker_buy_base": 102615.5, "taker_buy_quote": 2828.374687 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.02744, "high": 0.0275, "low": 0.02741, "close": 0.02745, "volume": 351326.5, "close_time": 1766685599999, "quote_volume": 9643.603765, "trades": 66, "taker_buy_base": 260588.3, "taker_buy_quote": 7153.058588 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.02744, "high": 0.02756, "low": 0.02743, "close": 0.02749, "volume": 263612.5, "close_time": 1766689199999, "quote_volume": 7245.86087, "trades": 134, "taker_buy_base": 153626.6, "taker_buy_quote": 4222.256065 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.02749, "high": 0.02753, "low": 0.0274, "close": 0.02753, "volume": 238399.3, "close_time": 1766692799999, "quote_volume": 6546.307332, "trades": 197, "taker_buy_base": 73467.5, "taker_buy_quote": 2017.416317 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02753, "high": 0.02758, "low": 0.02745, "close": 0.0275, "volume": 484660.0, "close_time": 1766696399999, "quote_volume": 13337.813188, "trades": 250, "taker_buy_base": 245031.6, "taker_buy_quote": 6744.957666 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.02753, "high": 0.02755, "low": 0.02747, "close": 0.02751, "volume": 178321.7, "close_time": 1766699999999, "quote_volume": 4906.874635, "trades": 178, "taker_buy_base": 56818.9, "taker_buy_quote": 1563.736524 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0275, "high": 0.0275, "low": 0.02667, "close": 0.02681, "volume": 1585697.2, "close_time": 1766703599999, "quote_volume": 42817.827526, "trades": 405, "taker_buy_base": 795722.4, "taker_buy_quote": 21470.98452 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.02686, "high": 0.02692, "low": 0.02646, "close": 0.02649, "volume": 1825820.2, "close_time": 1766707199999, "quote_volume": 48660.505706, "trades": 726, "taker_buy_base": 970154.7, "taker_buy_quote": 25846.337033 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0265, "high": 0.02664, "low": 0.02632, "close": 0.02634, "volume": 766579.6, "close_time": 1766710799999, "quote_volume": 20279.083342, "trades": 438, "taker_buy_base": 429426.1, "taker_buy_quote": 11359.965228 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.02636, "high": 0.02652, "low": 0.02633, "close": 0.02639, "volume": 257844.8, "close_time": 1766714399999, "quote_volume": 6812.610046, "trades": 112, "taker_buy_base": 87654.2, "taker_buy_quote": 2318.624831 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0264, "high": 0.0273, "low": 0.0264, "close": 0.02718, "volume": 1494323.3, "close_time": 1766717999999, "quote_volume": 40344.556836, "trades": 389, "taker_buy_base": 860468.6, "taker_buy_quote": 23213.789271 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.02722, "high": 0.02722, "low": 0.02698, "close": 0.02703, "volume": 223280.6, "close_time": 1766721599999, "quote_volume": 6054.831469, "trades": 73, "taker_buy_base": 61083.2, "taker_buy_quote": 1652.9799 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.02701, "high": 0.02715, "low": 0.0269, "close": 0.02715, "volume": 478150.9, "close_time": 1766725199999, "quote_volume": 12908.910387, "trades": 183, "taker_buy_base": 327305.4, "taker_buy_quote": 8842.827577 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.02714, "high": 0.0273, "low": 0.02714, "close": 0.02729, "volume": 238938.2, "close_time": 1766728799999, "quote_volume": 6497.817306, "trades": 97, "taker_buy_base": 197429.5, "taker_buy_quote": 5368.204144 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.02729, "high": 0.02734, "low": 0.0272, "close": 0.0272, "volume": 212884.3, "close_time": 1766732399999, "quote_volume": 5804.525183, "trades": 58, "taker_buy_base": 39922.1, "taker_buy_quote": 1088.835414 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.02719, "high": 0.0274, "low": 0.02701, "close": 0.02706, "volume": 519243.5, "close_time": 1766735999999, "quote_volume": 14157.566728, "trades": 150, "taker_buy_base": 318679.5, "taker_buy_quote": 8697.803253 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.02707, "high": 0.02716, "low": 0.02704, "close": 0.0271, "volume": 73809.0, "close_time": 1766739599999, "quote_volume": 2000.712746, "trades": 54, "taker_buy_base": 39300.9, "taker_buy_quote": 1065.653895 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0271, "high": 0.02722, "low": 0.02708, "close": 0.02719, "volume": 232570.5, "close_time": 1766743199999, "quote_volume": 6312.922114, "trades": 75, "taker_buy_base": 84884.4, "taker_buy_quote": 2306.102559 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.02718, "high": 0.0272, "low": 0.02708, "close": 0.02713, "volume": 114551.2, "close_time": 1766746799999, "quote_volume": 3107.281631, "trades": 44, "taker_buy_base": 63703.5, "taker_buy_quote": 1727.740321 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.02708, "high": 0.02714, "low": 0.02701, "close": 0.02713, "volume": 157225.5, "close_time": 1766750399999, "quote_volume": 4259.039822, "trades": 63, "taker_buy_base": 87160.6, "taker_buy_quote": 2362.582994 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02715, "high": 0.02733, "low": 0.02715, "close": 0.0273, "volume": 99208.9, "close_time": 1766753999999, "quote_volume": 2698.255476, "trades": 43, "taker_buy_base": 64936.2, "taker_buy_quote": 1765.551872 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.02729, "high": 0.02743, "low": 0.02726, "close": 0.02739, "volume": 992666.0, "close_time": 1766757599999, "quote_volume": 27167.965711, "trades": 112, "taker_buy_base": 800927.0, "taker_buy_quote": 21927.499971 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.02738, "high": 0.02752, "low": 0.02699, "close": 0.0271, "volume": 633679.5, "close_time": 1766761199999, "quote_volume": 17331.559654, "trades": 200, "taker_buy_base": 193384.2, "taker_buy_quote": 5288.402679 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.02699, "high": 0.02709, "low": 0.0268, "close": 0.02704, "volume": 567948.5, "close_time": 1766764799999, "quote_volume": 15312.467281, "trades": 150, "taker_buy_base": 292430.2, "taker_buy_quote": 7888.040029 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02707, "high": 0.02709, "low": 0.02677, "close": 0.02678, "volume": 232273.8, "close_time": 1766768399999, "quote_volume": 6250.222017, "trades": 83, "taker_buy_base": 59151.6, "taker_buy_quote": 1594.945493 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0268, "high": 0.02707, "low": 0.02675, "close": 0.02698, "volume": 382577.2, "close_time": 1766771999999, "quote_volume": 10290.770091, "trades": 105, "taker_buy_base": 243363.4, "taker_buy_quote": 6548.783268 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.027, "high": 0.02716, "low": 0.02699, "close": 0.02709, "volume": 542069.4, "close_time": 1766775599999, "quote_volume": 14686.454436, "trades": 94, "taker_buy_base": 62983.2, "taker_buy_quote": 1706.655404 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0271, "high": 0.02729, "low": 0.02709, "close": 0.02728, "volume": 146989.2, "close_time": 1766779199999, "quote_volume": 3997.095096, "trades": 80, "taker_buy_base": 89376.7, "taker_buy_quote": 2428.986791 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.02727, "high": 0.0274, "low": 0.02726, "close": 0.02733, "volume": 100002.8, "close_time": 1766782799999, "quote_volume": 2731.761195, "trades": 63, "taker_buy_base": 15758.9, "taker_buy_quote": 430.775275 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.02736, "high": 0.02739, "low": 0.02722, "close": 0.02722, "volume": 148815.5, "close_time": 1766786399999, "quote_volume": 4064.666297, "trades": 55, "taker_buy_base": 44724.0, "taker_buy_quote": 1222.620831 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.02721, "high": 0.02723, "low": 0.02707, "close": 0.02716, "volume": 155883.3, "close_time": 1766789999999, "quote_volume": 4228.543315, "trades": 54, "taker_buy_base": 36176.3, "taker_buy_quote": 981.492526 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.02716, "high": 0.02722, "low": 0.02715, "close": 0.02718, "volume": 80517.3, "close_time": 1766793599999, "quote_volume": 2189.939541, "trades": 37, "taker_buy_base": 58862.8, "taker_buy_quote": 1601.340958 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02717, "high": 0.02732, "low": 0.02717, "close": 0.02724, "volume": 244411.6, "close_time": 1766797199999, "quote_volume": 6661.48951, "trades": 66, "taker_buy_base": 197548.4, "taker_buy_quote": 5386.82385 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.02726, "high": 0.02736, "low": 0.02721, "close": 0.02736, "volume": 125188.0, "close_time": 1766800799999, "quote_volume": 3411.614497, "trades": 50, "taker_buy_base": 53468.6, "taker_buy_quote": 1458.158252 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.02737, "high": 0.02746, "low": 0.0273, "close": 0.02743, "volume": 187078.2, "close_time": 1766804399999, "quote_volume": 5121.769402, "trades": 67, "taker_buy_base": 92011.7, "taker_buy_quote": 2522.297993 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.02741, "high": 0.02775, "low": 0.02741, "close": 0.02766, "volume": 227469.0, "close_time": 1766807999999, "quote_volume": 6276.199132, "trades": 96, "taker_buy_base": 145501.0, "taker_buy_quote": 4010.863761 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.02774, "high": 0.02774, "low": 0.02759, "close": 0.02761, "volume": 906683.5, "close_time": 1766811599999, "quote_volume": 25075.720775, "trades": 173, "taker_buy_base": 166403.7, "taker_buy_quote": 4603.101192 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.02764, "high": 0.02764, "low": 0.02751, "close": 0.02755, "volume": 115453.8, "close_time": 1766815199999, "quote_volume": 3185.103908, "trades": 45, "taker_buy_base": 74545.0, "taker_buy_quote": 2057.484007 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.02756, "high": 0.02761, "low": 0.02754, "close": 0.02754, "volume": 170936.7, "close_time": 1766818799999, "quote_volume": 4713.480792, "trades": 63, "taker_buy_base": 111460.7, "taker_buy_quote": 3073.081666 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.02754, "high": 0.02769, "low": 0.02754, "close": 0.02769, "volume": 250967.6, "close_time": 1766822399999, "quote_volume": 6927.849393, "trades": 72, "taker_buy_base": 165172.8, "taker_buy_quote": 4558.825301 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02771, "high": 0.02772, "low": 0.02749, "close": 0.02757, "volume": 491428.3, "close_time": 1766825999999, "quote_volume": 13558.235029, "trades": 145, "taker_buy_base": 329270.1, "taker_buy_quote": 9077.812506 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.02759, "high": 0.02761, "low": 0.02743, "close": 0.0275, "volume": 299029.4, "close_time": 1766829599999, "quote_volume": 8243.307574, "trades": 69, "taker_buy_base": 152638.6, "taker_buy_quote": 4207.489716 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.02751, "high": 0.02755, "low": 0.0272, "close": 0.02748, "volume": 200129.5, "close_time": 1766833199999, "quote_volume": 5482.039744, "trades": 207, "taker_buy_base": 70398.4, "taker_buy_quote": 1929.318852 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.02748, "high": 0.02799, "low": 0.02746, "close": 0.02795, "volume": 2020342.9, "close_time": 1766836799999, "quote_volume": 56133.757038, "trades": 445, "taker_buy_base": 1142430.6, "taker_buy_quote": 31727.826574 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.02794, "high": 0.02795, "low": 0.02776, "close": 0.02778, "volume": 1111666.9, "close_time": 1766840399999, "quote_volume": 30982.89043, "trades": 291, "taker_buy_base": 550516.7, "taker_buy_quote": 15342.837283 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.02779, "high": 0.02779, "low": 0.02744, "close": 0.02749, "volume": 468637.5, "close_time": 1766843999999, "quote_volume": 12919.56246, "trades": 129, "taker_buy_base": 62791.0, "taker_buy_quote": 1731.137254 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0275, "high": 0.02772, "low": 0.0275, "close": 0.02769, "volume": 420552.1, "close_time": 1766847599999, "quote_volume": 11606.423687, "trades": 131, "taker_buy_base": 310464.2, "taker_buy_quote": 8565.442673 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.02773, "high": 0.02787, "low": 0.02768, "close": 0.02783, "volume": 679075.6, "close_time": 1766851199999, "quote_volume": 18842.420271, "trades": 172, "taker_buy_base": 390281.8, "taker_buy_quote": 10830.624954 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.02783, "high": 0.02808, "low": 0.02778, "close": 0.02782, "volume": 949374.6, "close_time": 1766854799999, "quote_volume": 26518.557197, "trades": 213, "taker_buy_base": 642038.7, "taker_buy_quote": 17930.956815 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.02781, "high": 0.02787, "low": 0.0278, "close": 0.02785, "volume": 107369.8, "close_time": 1766858399999, "quote_volume": 2988.01608, "trades": 52, "taker_buy_base": 37124.5, "taker_buy_quote": 1033.536272 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.02783, "high": 0.02786, "low": 0.02774, "close": 0.02786, "volume": 149523.2, "close_time": 1766861999999, "quote_volume": 4152.663155, "trades": 53, "taker_buy_base": 33316.2, "taker_buy_quote": 925.632201 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.02786, "high": 0.0279, "low": 0.02783, "close": 0.02784, "volume": 109901.0, "close_time": 1766865599999, "quote_volume": 3062.730395, "trades": 87, "taker_buy_base": 50674.2, "taker_buy_quote": 1412.581522 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.02784, "high": 0.02787, "low": 0.02771, "close": 0.02774, "volume": 346118.0, "close_time": 1766869199999, "quote_volume": 9610.506506, "trades": 121, "taker_buy_base": 195718.7, "taker_buy_quote": 5436.892972 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.02776, "high": 0.02795, "low": 0.02776, "close": 0.0279, "volume": 450660.9, "close_time": 1766872799999, "quote_volume": 12566.389768, "trades": 126, "taker_buy_base": 117196.5, "taker_buy_quote": 3268.661654 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.02792, "high": 0.02819, "low": 0.02781, "close": 0.02798, "volume": 1313820.5, "close_time": 1766876399999, "quote_volume": 36809.211981, "trades": 329, "taker_buy_base": 812991.5, "taker_buy_quote": 22771.104921 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.02802, "high": 0.02844, "low": 0.02799, "close": 0.02825, "volume": 2330098.9, "close_time": 1766879999999, "quote_volume": 65878.841573, "trades": 637, "taker_buy_base": 1327893.8, "taker_buy_quote": 37528.012901 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02833, "high": 0.02847, "low": 0.02818, "close": 0.02826, "volume": 1260364.3, "close_time": 1766883599999, "quote_volume": 35705.649465, "trades": 305, "taker_buy_base": 658230.8, "taker_buy_quote": 18645.612375 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.02827, "high": 0.0283, "low": 0.02808, "close": 0.0282, "volume": 128368.0, "close_time": 1766887199999, "quote_volume": 3616.550189, "trades": 55, "taker_buy_base": 49620.7, "taker_buy_quote": 1398.340977 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.02822, "high": 0.02845, "low": 0.02822, "close": 0.02841, "volume": 557434.5, "close_time": 1766890799999, "quote_volume": 15793.139111, "trades": 159, "taker_buy_base": 293002.2, "taker_buy_quote": 8299.652759 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.02843, "high": 0.02843, "low": 0.02826, "close": 0.02833, "volume": 119031.9, "close_time": 1766894399999, "quote_volume": 3373.435204, "trades": 63, "taker_buy_base": 62385.5, "taker_buy_quote": 1768.57317 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.02832, "high": 0.02836, "low": 0.02825, "close": 0.02834, "volume": 247342.6, "close_time": 1766897999999, "quote_volume": 7000.582349, "trades": 63, "taker_buy_base": 175265.1, "taker_buy_quote": 4958.67751 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.02832, "high": 0.02849, "low": 0.02829, "close": 0.02847, "volume": 106520.8, "close_time": 1766901599999, "quote_volume": 3027.291424, "trades": 53, "taker_buy_base": 57251.6, "taker_buy_quote": 1627.40733 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.02848, "high": 0.02867, "low": 0.02846, "close": 0.02866, "volume": 463281.9, "close_time": 1766905199999, "quote_volume": 13237.715534, "trades": 166, "taker_buy_base": 381503.2, "taker_buy_quote": 10902.437317 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.02866, "high": 0.02876, "low": 0.02857, "close": 0.02861, "volume": 809010.7, "close_time": 1766908799999, "quote_volume": 23178.155472, "trades": 250, "taker_buy_base": 429194.8, "taker_buy_quote": 12304.225191 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.02862, "high": 0.02863, "low": 0.02848, "close": 0.02854, "volume": 395020.1, "close_time": 1766912399999, "quote_volume": 11276.07538, "trades": 219, "taker_buy_base": 249660.4, "taker_buy_quote": 7126.418148 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.02853, "high": 0.02869, "low": 0.02853, "close": 0.0286, "volume": 176363.0, "close_time": 1766915999999, "quote_volume": 5043.561291, "trades": 73, "taker_buy_base": 116251.3, "taker_buy_quote": 3325.344505 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0286, "high": 0.02874, "low": 0.02854, "close": 0.02854, "volume": 322772.7, "close_time": 1766919599999, "quote_volume": 9244.935082, "trades": 93, "taker_buy_base": 197635.3, "taker_buy_quote": 5664.815791 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.02854, "high": 0.02856, "low": 0.02835, "close": 0.02844, "volume": 714232.8, "close_time": 1766923199999, "quote_volume": 20325.677899, "trades": 147, "taker_buy_base": 361039.2, "taker_buy_quote": 10277.19511 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.02848, "high": 0.02851, "low": 0.02827, "close": 0.02827, "volume": 166302.0, "close_time": 1766926799999, "quote_volume": 4720.432875, "trades": 68, "taker_buy_base": 51126.2, "taker_buy_quote": 1452.46058 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.02828, "high": 0.02836, "low": 0.02821, "close": 0.02825, "volume": 162281.0, "close_time": 1766930399999, "quote_volume": 4585.673221, "trades": 55, "taker_buy_base": 112380.7, "taker_buy_quote": 3175.088138 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.02825, "high": 0.02846, "low": 0.02825, "close": 0.02837, "volume": 340128.7, "close_time": 1766933999999, "quote_volume": 9646.495543, "trades": 95, "taker_buy_base": 155455.5, "taker_buy_quote": 4404.950716 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.02837, "high": 0.02844, "low": 0.02824, "close": 0.02826, "volume": 221190.9, "close_time": 1766937599999, "quote_volume": 6267.098266, "trades": 98, "taker_buy_base": 105738.6, "taker_buy_quote": 2995.539487 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.02827, "high": 0.02839, "low": 0.0282, "close": 0.02827, "volume": 164155.9, "close_time": 1766941199999, "quote_volume": 4645.783881, "trades": 77, "taker_buy_base": 82935.4, "taker_buy_quote": 2347.308086 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.02826, "high": 0.02833, "low": 0.0282, "close": 0.02822, "volume": 50668.6, "close_time": 1766944799999, "quote_volume": 1432.380538, "trades": 36, "taker_buy_base": 11105.9, "taker_buy_quote": 314.2655 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.02823, "high": 0.02823, "low": 0.02791, "close": 0.02792, "volume": 753157.4, "close_time": 1766948399999, "quote_volume": 21110.813883, "trades": 152, "taker_buy_base": 387084.3, "taker_buy_quote": 10833.589861 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.02793, "high": 0.02794, "low": 0.02774, "close": 0.02774, "volume": 345478.8, "close_time": 1766951999999, "quote_volume": 9624.676938, "trades": 111, "taker_buy_base": 218102.6, "taker_buy_quote": 6074.838932 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02773, "high": 0.02794, "low": 0.02768, "close": 0.0279, "volume": 460997.9, "close_time": 1766955599999, "quote_volume": 12823.019992, "trades": 128, "taker_buy_base": 323014.7, "taker_buy_quote": 8993.166506 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.02785, "high": 0.02791, "low": 0.02775, "close": 0.02787, "volume": 138903.8, "close_time": 1766959199999, "quote_volume": 3864.808381, "trades": 63, "taker_buy_base": 75951.1, "taker_buy_quote": 2114.315383 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.02787, "high": 0.02798, "low": 0.02779, "close": 0.02798, "volume": 154164.6, "close_time": 1766962799999, "quote_volume": 4298.229551, "trades": 62, "taker_buy_base": 43948.7, "taker_buy_quote": 1225.510416 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.02796, "high": 0.02804, "low": 0.0278, "close": 0.02803, "volume": 261025.3, "close_time": 1766966399999, "quote_volume": 7279.309466, "trades": 82, "taker_buy_base": 55417.5, "taker_buy_quote": 1548.336548 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02803, "high": 0.02829, "low": 0.02799, "close": 0.02825, "volume": 444090.8, "close_time": 1766969999999, "quote_volume": 12501.793235, "trades": 110, "taker_buy_base": 303836.8, "taker_buy_quote": 8561.546243 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.02826, "high": 0.02846, "low": 0.02808, "close": 0.02841, "volume": 226076.9, "close_time": 1766973599999, "quote_volume": 6390.510905, "trades": 97, "taker_buy_base": 145267.1, "taker_buy_quote": 4104.862042 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.02845, "high": 0.02869, "low": 0.02839, "close": 0.02842, "volume": 509307.7, "close_time": 1766977199999, "quote_volume": 14520.287289, "trades": 101, "taker_buy_base": 133848.6, "taker_buy_quote": 3811.046895 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.02843, "high": 0.02856, "low": 0.02836, "close": 0.02852, "volume": 245346.0, "close_time": 1766980799999, "quote_volume": 6978.988758, "trades": 80, "taker_buy_base": 184354.0, "taker_buy_quote": 5246.012376 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.02852, "high": 0.0286, "low": 0.02845, "close": 0.02852, "volume": 186159.0, "close_time": 1766984399999, "quote_volume": 5307.891394, "trades": 83, "taker_buy_base": 77040.0, "taker_buy_quote": 2197.292946 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0285, "high": 0.0285, "low": 0.02838, "close": 0.02842, "volume": 86461.2, "close_time": 1766987999999, "quote_volume": 2458.142324, "trades": 55, "taker_buy_base": 49855.3, "taker_buy_quote": 1417.662218 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.02841, "high": 0.02846, "low": 0.02829, "close": 0.02829, "volume": 232441.4, "close_time": 1766991599999, "quote_volume": 6593.040947, "trades": 65, "taker_buy_base": 28898.0, "taker_buy_quote": 821.15377 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.02828, "high": 0.02851, "low": 0.02808, "close": 0.02848, "volume": 774088.3, "close_time": 1766995199999, "quote_volume": 21912.517262, "trades": 198, "taker_buy_base": 267664.6, "taker_buy_quote": 7597.439221 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.02846, "high": 0.02846, "low": 0.02826, "close": 0.02828, "volume": 138214.8, "close_time": 1766998799999, "quote_volume": 3922.535255, "trades": 71, "taker_buy_base": 38577.1, "taker_buy_quote": 1096.200038 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.02828, "high": 0.02828, "low": 0.02774, "close": 0.0279, "volume": 386666.7, "close_time": 1767002399999, "quote_volume": 10802.595919, "trades": 134, "taker_buy_base": 190907.1, "taker_buy_quote": 5318.344826 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.02787, "high": 0.02813, "low": 0.02787, "close": 0.02807, "volume": 170073.5, "close_time": 1767005999999, "quote_volume": 4770.721547, "trades": 60, "taker_buy_base": 57540.7, "taker_buy_quote": 1614.36976 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.02802, "high": 0.02806, "low": 0.02787, "close": 0.02793, "volume": 137397.0, "close_time": 1767009599999, "quote_volume": 3839.400985, "trades": 58, "taker_buy_base": 79405.6, "taker_buy_quote": 2219.6403 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.02789, "high": 0.02789, "low": 0.02749, "close": 0.02777, "volume": 465137.3, "close_time": 1767013199999, "quote_volume": 12878.266766, "trades": 171, "taker_buy_base": 246052.0, "taker_buy_quote": 6809.31515 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.02774, "high": 0.02774, "low": 0.02742, "close": 0.02743, "volume": 266196.8, "close_time": 1767016799999, "quote_volume": 7349.836245, "trades": 114, "taker_buy_base": 89154.2, "taker_buy_quote": 2458.788706 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.02743, "high": 0.02776, "low": 0.02723, "close": 0.02735, "volume": 829870.6, "close_time": 1767020399999, "quote_volume": 22808.120906, "trades": 248, "taker_buy_base": 404948.9, "taker_buy_quote": 11158.489436 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.02734, "high": 0.02773, "low": 0.02734, "close": 0.02758, "volume": 423453.8, "close_time": 1767023999999, "quote_volume": 11687.731541, "trades": 126, "taker_buy_base": 331755.0, "taker_buy_quote": 9160.654735 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02756, "high": 0.0279, "low": 0.02745, "close": 0.02776, "volume": 1362705.1, "close_time": 1767027599999, "quote_volume": 37741.37849, "trades": 392, "taker_buy_base": 1200385.8, "taker_buy_quote": 33261.873868 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.02774, "high": 0.02783, "low": 0.02757, "close": 0.02773, "volume": 290505.8, "close_time": 1767031199999, "quote_volume": 8060.393868, "trades": 115, "taker_buy_base": 52581.6, "taker_buy_quote": 1460.280944 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.02772, "high": 0.02778, "low": 0.02754, "close": 0.02754, "volume": 409819.4, "close_time": 1767034799999, "quote_volume": 11326.207414, "trades": 121, "taker_buy_base": 47679.0, "taker_buy_quote": 1321.097819 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.02752, "high": 0.02776, "low": 0.0275, "close": 0.02763, "volume": 739466.1, "close_time": 1767038399999, "quote_volume": 20452.610661, "trades": 185, "taker_buy_base": 552093.3, "taker_buy_quote": 15268.286228 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02764, "high": 0.02772, "low": 0.02752, "close": 0.02761, "volume": 181669.2, "close_time": 1767041999999, "quote_volume": 5017.404832, "trades": 63, "taker_buy_base": 110310.0, "taker_buy_quote": 3049.394163 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.02762, "high": 0.02783, "low": 0.0276, "close": 0.0278, "volume": 194206.9, "close_time": 1767045599999, "quote_volume": 5391.868773, "trades": 52, "taker_buy_base": 87303.4, "taker_buy_quote": 2424.573172 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.02777, "high": 0.02783, "low": 0.02769, "close": 0.02779, "volume": 365963.4, "close_time": 1767049199999, "quote_volume": 10161.882061, "trades": 83, "taker_buy_base": 163896.1, "taker_buy_quote": 4552.930661 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.02777, "high": 0.02781, "low": 0.02767, "close": 0.02772, "volume": 95537.8, "close_time": 1767052799999, "quote_volume": 2649.80675, "trades": 37, "taker_buy_base": 22546.0, "taker_buy_quote": 624.867316 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02771, "high": 0.02782, "low": 0.02751, "close": 0.02755, "volume": 259260.9, "close_time": 1767056399999, "quote_volume": 7175.209266, "trades": 98, "taker_buy_base": 96772.7, "taker_buy_quote": 2680.922411 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.02751, "high": 0.02751, "low": 0.02733, "close": 0.02737, "volume": 703291.1, "close_time": 1767059999999, "quote_volume": 19257.290218, "trades": 131, "taker_buy_base": 112124.3, "taker_buy_quote": 3075.259812 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.02737, "high": 0.02749, "low": 0.0273, "close": 0.02731, "volume": 260966.5, "close_time": 1767063599999, "quote_volume": 7148.81361, "trades": 105, "taker_buy_base": 133676.4, "taker_buy_quote": 3664.457794 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.02732, "high": 0.02732, "low": 0.02708, "close": 0.02729, "volume": 773142.4, "close_time": 1767067199999, "quote_volume": 21025.788007, "trades": 174, "taker_buy_base": 277697.8, "taker_buy_quote": 7570.708112 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02729, "high": 0.02737, "low": 0.02724, "close": 0.02725, "volume": 239593.0, "close_time": 1767070799999, "quote_volume": 6546.817562, "trades": 62, "taker_buy_base": 122331.6, "taker_buy_quote": 3343.171459 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.02725, "high": 0.02728, "low": 0.02709, "close": 0.02724, "volume": 128892.0, "close_time": 1767074399999, "quote_volume": 3506.437666, "trades": 86, "taker_buy_base": 80250.4, "taker_buy_quote": 2183.024067 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.02726, "high": 0.0274, "low": 0.02726, "close": 0.02731, "volume": 211443.4, "close_time": 1767077999999, "quote_volume": 5779.998442, "trades": 74, "taker_buy_base": 142692.1, "taker_buy_quote": 3901.603414 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.02732, "high": 0.02749, "low": 0.02732, "close": 0.0274, "volume": 282545.0, "close_time": 1767081599999, "quote_volume": 7753.394639, "trades": 126, "taker_buy_base": 197822.5, "taker_buy_quote": 5429.442681 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02742, "high": 0.02759, "low": 0.02738, "close": 0.02749, "volume": 478820.1, "close_time": 1767085199999, "quote_volume": 13170.586479, "trades": 120, "taker_buy_base": 331744.3, "taker_buy_quote": 9122.074627 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.02747, "high": 0.0276, "low": 0.02744, "close": 0.02754, "volume": 442172.5, "close_time": 1767088799999, "quote_volume": 12181.55795, "trades": 85, "taker_buy_base": 153177.0, "taker_buy_quote": 4218.906937 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.02756, "high": 0.02777, "low": 0.02753, "close": 0.02769, "volume": 352901.4, "close_time": 1767092399999, "quote_volume": 9743.440014, "trades": 102, "taker_buy_base": 259127.9, "taker_buy_quote": 7150.465232 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.02765, "high": 0.0277, "low": 0.0276, "close": 0.02766, "volume": 183651.9, "close_time": 1767095999999, "quote_volume": 5080.144847, "trades": 79, "taker_buy_base": 96149.8, "taker_buy_quote": 2660.602043 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02766, "high": 0.0277, "low": 0.02757, "close": 0.02759, "volume": 184033.2, "close_time": 1767099599999, "quote_volume": 5086.722839, "trades": 81, "taker_buy_base": 90725.3, "taker_buy_quote": 2506.630136 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0276, "high": 0.02768, "low": 0.02757, "close": 0.02762, "volume": 554907.3, "close_time": 1767103199999, "quote_volume": 15324.832458, "trades": 124, "taker_buy_base": 248003.4, "taker_buy_quote": 6852.39348 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.02764, "high": 0.02775, "low": 0.0274, "close": 0.02771, "volume": 1043382.4, "close_time": 1767106799999, "quote_volume": 28776.888352, "trades": 224, "taker_buy_base": 480040.0, "taker_buy_quote": 13225.415355 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.02775, "high": 0.02777, "low": 0.02753, "close": 0.02773, "volume": 362315.0, "close_time": 1767110399999, "quote_volume": 9995.241978, "trades": 78, "taker_buy_base": 261780.6, "taker_buy_quote": 7222.633019 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.02772, "high": 0.0278, "low": 0.02751, "close": 0.02756, "volume": 515087.3, "close_time": 1767113999999, "quote_volume": 14257.561352, "trades": 119, "taker_buy_base": 293231.5, "taker_buy_quote": 8125.327124 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.02755, "high": 0.0277, "low": 0.0275, "close": 0.02757, "volume": 593207.0, "close_time": 1767117599999, "quote_volume": 16380.140859, "trades": 170, "taker_buy_base": 357976.5, "taker_buy_quote": 9891.347008 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.02755, "high": 0.02762, "low": 0.02754, "close": 0.02762, "volume": 200500.4, "close_time": 1767121199999, "quote_volume": 5532.287372, "trades": 60, "taker_buy_base": 152295.3, "taker_buy_quote": 4202.996511 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.02759, "high": 0.02773, "low": 0.02748, "close": 0.02772, "volume": 645027.9, "close_time": 1767124799999, "quote_volume": 17785.890472, "trades": 197, "taker_buy_base": 325260.3, "taker_buy_quote": 8958.530688 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.02771, "high": 0.02771, "low": 0.02752, "close": 0.02754, "volume": 165603.0, "close_time": 1767128399999, "quote_volume": 4566.565921, "trades": 63, "taker_buy_base": 17660.5, "taker_buy_quote": 488.232795 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.02755, "high": 0.02762, "low": 0.02754, "close": 0.02758, "volume": 136890.7, "close_time": 1767131999999, "quote_volume": 3776.662038, "trades": 50, "taker_buy_base": 103241.6, "taker_buy_quote": 2848.992648 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.02759, "high": 0.02767, "low": 0.02758, "close": 0.02767, "volume": 49020.9, "close_time": 1767135599999, "quote_volume": 1353.573724, "trades": 42, "taker_buy_base": 9592.5, "taker_buy_quote": 264.977399 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.02768, "high": 0.02772, "low": 0.02763, "close": 0.02767, "volume": 74398.2, "close_time": 1767139199999, "quote_volume": 2058.401829, "trades": 42, "taker_buy_base": 20128.1, "taker_buy_quote": 556.950822 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02764, "high": 0.02764, "low": 0.02748, "close": 0.0275, "volume": 126642.4, "close_time": 1767142799999, "quote_volume": 3487.541937, "trades": 63, "taker_buy_base": 28258.8, "taker_buy_quote": 778.192228 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.02749, "high": 0.0277, "low": 0.02748, "close": 0.02767, "volume": 92233.4, "close_time": 1767146399999, "quote_volume": 2548.430315, "trades": 48, "taker_buy_base": 43775.5, "taker_buy_quote": 1210.11106 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.02765, "high": 0.02775, "low": 0.02764, "close": 0.02771, "volume": 117345.8, "close_time": 1767149999999, "quote_volume": 3250.356511, "trades": 224, "taker_buy_base": 68752.3, "taker_buy_quote": 1905.400727 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0277, "high": 0.02772, "low": 0.02756, "close": 0.02763, "volume": 216372.9, "close_time": 1767153599999, "quote_volume": 5982.108134, "trades": 91, "taker_buy_base": 22777.7, "taker_buy_quote": 629.236429 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02767, "high": 0.0277, "low": 0.02764, "close": 0.02765, "volume": 363335.5, "close_time": 1767157199999, "quote_volume": 10060.227308, "trades": 83, "taker_buy_base": 316689.0, "taker_buy_quote": 8769.490846 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.02766, "high": 0.02767, "low": 0.02761, "close": 0.02767, "volume": 24593.4, "close_time": 1767160799999, "quote_volume": 680.17692, "trades": 23, "taker_buy_base": 10906.8, "taker_buy_quote": 301.634291 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0277, "high": 0.0278, "low": 0.02769, "close": 0.02779, "volume": 161118.7, "close_time": 1767164399999, "quote_volume": 4467.651718, "trades": 111, "taker_buy_base": 62610.6, "taker_buy_quote": 1737.495027 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.02778, "high": 0.02805, "low": 0.02778, "close": 0.02805, "volume": 815597.7, "close_time": 1767167999999, "quote_volume": 22763.078061, "trades": 238, "taker_buy_base": 638653.2, "taker_buy_quote": 17817.282513 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02806, "high": 0.02846, "low": 0.02784, "close": 0.028, "volume": 2320364.4, "close_time": 1767171599999, "quote_volume": 65170.17884, "trades": 690, "taker_buy_base": 1231079.3, "taker_buy_quote": 34552.272382 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.02801, "high": 0.02815, "low": 0.02787, "close": 0.02793, "volume": 424395.6, "close_time": 1767175199999, "quote_volume": 11900.227635, "trades": 172, "taker_buy_base": 171694.9, "taker_buy_quote": 4812.970519 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.02793, "high": 0.02797, "low": 0.02777, "close": 0.0278, "volume": 687324.3, "close_time": 1767178799999, "quote_volume": 19146.786471, "trades": 158, "taker_buy_base": 140112.7, "taker_buy_quote": 3902.311863 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.02781, "high": 0.02804, "low": 0.02781, "close": 0.02799, "volume": 300309.0, "close_time": 1767182399999, "quote_volume": 8394.36088, "trades": 94, "taker_buy_base": 224969.3, "taker_buy_quote": 6285.822369 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.02802, "high": 0.02802, "low": 0.02774, "close": 0.02778, "volume": 472944.5, "close_time": 1767185999999, "quote_volume": 13183.45702, "trades": 178, "taker_buy_base": 273591.0, "taker_buy_quote": 7631.474837 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0278, "high": 0.02799, "low": 0.02777, "close": 0.02792, "volume": 771103.7, "close_time": 1767189599999, "quote_volume": 21520.093827, "trades": 176, "taker_buy_base": 387981.1, "taker_buy_quote": 10834.444673 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0279, "high": 0.02801, "low": 0.02774, "close": 0.02789, "volume": 185725.3, "close_time": 1767193199999, "quote_volume": 5179.887347, "trades": 89, "taker_buy_base": 119132.6, "taker_buy_quote": 3325.451468 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.02788, "high": 0.0279, "low": 0.02762, "close": 0.02766, "volume": 444093.4, "close_time": 1767196799999, "quote_volume": 12323.276557, "trades": 123, "taker_buy_base": 185927.4, "taker_buy_quote": 5157.591271 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02765, "high": 0.02765, "low": 0.02693, "close": 0.02701, "volume": 2042351.8, "close_time": 1767200399999, "quote_volume": 55496.491752, "trades": 645, "taker_buy_base": 986894.5, "taker_buy_quote": 26791.284996 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.02701, "high": 0.02702, "low": 0.0267, "close": 0.02675, "volume": 635674.7, "close_time": 1767203999999, "quote_volume": 17067.092605, "trades": 210, "taker_buy_base": 243357.0, "taker_buy_quote": 6533.827197 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.02676, "high": 0.02695, "low": 0.02668, "close": 0.02674, "volume": 496163.5, "close_time": 1767207599999, "quote_volume": 13304.772416, "trades": 150, "taker_buy_base": 260890.3, "taker_buy_quote": 6996.30932 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.02675, "high": 0.02732, "low": 0.02673, "close": 0.02707, "volume": 977632.5, "close_time": 1767211199999, "quote_volume": 26465.060033, "trades": 316, "taker_buy_base": 420784.1, "taker_buy_quote": 11388.197896 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02703, "high": 0.02746, "low": 0.02698, "close": 0.02734, "volume": 1912378.3, "close_time": 1767214799999, "quote_volume": 52043.661802, "trades": 444, "taker_buy_base": 1198432.4, "taker_buy_quote": 32595.032633 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.02734, "high": 0.02755, "low": 0.02733, "close": 0.02752, "volume": 250427.9, "close_time": 1767218399999, "quote_volume": 6880.944423, "trades": 120, "taker_buy_base": 161336.5, "taker_buy_quote": 4434.581437 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.02752, "high": 0.02765, "low": 0.02744, "close": 0.02761, "volume": 552255.4, "close_time": 1767221999999, "quote_volume": 15213.225438, "trades": 154, "taker_buy_base": 268957.1, "taker_buy_quote": 7409.791882 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.02761, "high": 0.02782, "low": 0.02761, "close": 0.02773, "volume": 406762.9, "close_time": 1767225599999, "quote_volume": 11286.23253, "trades": 118, "taker_buy_base": 201091.0, "taker_buy_quote": 5579.732818 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02772, "high": 0.02773, "low": 0.02756, "close": 0.02757, "volume": 514495.8, "close_time": 1767229199999, "quote_volume": 14229.626264, "trades": 111, "taker_buy_base": 127394.1, "taker_buy_quote": 3525.143311 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.02757, "high": 0.02774, "low": 0.02757, "close": 0.02761, "volume": 672076.8, "close_time": 1767232799999, "quote_volume": 18555.634021, "trades": 167, "taker_buy_base": 238452.4, "taker_buy_quote": 6587.430766 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.02759, "high": 0.02768, "low": 0.02752, "close": 0.02757, "volume": 155851.9, "close_time": 1767236399999, "quote_volume": 4300.080175, "trades": 58, "taker_buy_base": 86351.5, "taker_buy_quote": 2383.075288 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.02756, "high": 0.02764, "low": 0.02756, "close": 0.02756, "volume": 70682.5, "close_time": 1767239999999, "quote_volume": 1950.104041, "trades": 27, "taker_buy_base": 62369.5, "taker_buy_quote": 1720.673259 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0276, "high": 0.0276, "low": 0.02745, "close": 0.02758, "volume": 76560.8, "close_time": 1767243599999, "quote_volume": 2107.949626, "trades": 44, "taker_buy_base": 42469.7, "taker_buy_quote": 1169.764811 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.02761, "high": 0.02782, "low": 0.02761, "close": 0.02777, "volume": 108857.0, "close_time": 1767247199999, "quote_volume": 3019.094824, "trades": 43, "taker_buy_base": 53253.0, "taker_buy_quote": 1476.74093 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.02784, "high": 0.02791, "low": 0.02779, "close": 0.0278, "volume": 251594.7, "close_time": 1767250799999, "quote_volume": 7005.270724, "trades": 70, "taker_buy_base": 84735.1, "taker_buy_quote": 2361.399379 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.02782, "high": 0.02834, "low": 0.02782, "close": 0.02829, "volume": 1064988.4, "close_time": 1767254399999, "quote_volume": 29999.064917, "trades": 353, "taker_buy_base": 555403.2, "taker_buy_quote": 15608.867694 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02826, "high": 0.02857, "low": 0.02823, "close": 0.02854, "volume": 787960.7, "close_time": 1767257999999, "quote_volume": 22346.908144, "trades": 264, "taker_buy_base": 295452.5, "taker_buy_quote": 8379.045564 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.02863, "high": 0.02916, "low": 0.02861, "close": 0.02906, "volume": 2700709.4, "close_time": 1767261599999, "quote_volume": 78083.290505, "trades": 900, "taker_buy_base": 1081336.2, "taker_buy_quote": 31275.084144 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.02908, "high": 0.02927, "low": 0.02884, "close": 0.0292, "volume": 1171780.4, "close_time": 1767265199999, "quote_volume": 34040.275758, "trades": 355, "taker_buy_base": 669441.0, "taker_buy_quote": 19448.780688 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0292, "high": 0.02921, "low": 0.02886, "close": 0.029, "volume": 637365.1, "close_time": 1767268799999, "quote_volume": 18516.173736, "trades": 186, "taker_buy_base": 279069.7, "taker_buy_quote": 8110.442401 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.02901, "high": 0.02902, "low": 0.02874, "close": 0.02888, "volume": 1435558.9, "close_time": 1767272399999, "quote_volume": 41429.620694, "trades": 321, "taker_buy_base": 695871.2, "taker_buy_quote": 20088.229567 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.02887, "high": 0.02934, "low": 0.02887, "close": 0.02914, "volume": 907054.5, "close_time": 1767275999999, "quote_volume": 26438.389874, "trades": 325, "taker_buy_base": 453729.4, "taker_buy_quote": 13217.687207 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.02919, "high": 0.03055, "low": 0.02919, "close": 0.03036, "volume": 8458450.0, "close_time": 1767279599999, "quote_volume": 253057.511711, "trades": 2342, "taker_buy_base": 4195892.0, "taker_buy_quote": 125536.715606 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0303, "high": 0.03036, "low": 0.02963, "close": 0.02967, "volume": 4529445.6, "close_time": 1767283199999, "quote_volume": 135861.014681, "trades": 1086, "taker_buy_base": 2382262.2, "taker_buy_quote": 71597.303913 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.02968, "high": 0.02982, "low": 0.02947, "close": 0.02953, "volume": 867826.1, "close_time": 1767286799999, "quote_volume": 25697.317271, "trades": 258, "taker_buy_base": 427453.4, "taker_buy_quote": 12663.553098 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.02952, "high": 0.02965, "low": 0.02944, "close": 0.02954, "volume": 689299.0, "close_time": 1767290399999, "quote_volume": 20359.167984, "trades": 260, "taker_buy_base": 301412.0, "taker_buy_quote": 8908.385348 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.02956, "high": 0.02957, "low": 0.02944, "close": 0.02947, "volume": 238739.7, "close_time": 1767293999999, "quote_volume": 7038.530797, "trades": 99, "taker_buy_base": 115851.2, "taker_buy_quote": 3417.015884 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.02948, "high": 0.02973, "low": 0.02948, "close": 0.02969, "volume": 551732.1, "close_time": 1767297599999, "quote_volume": 16334.419216, "trades": 129, "taker_buy_base": 287586.3, "taker_buy_quote": 8511.691342 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.02973, "high": 0.02974, "low": 0.02932, "close": 0.02937, "volume": 1134289.8, "close_time": 1767301199999, "quote_volume": 33378.923238, "trades": 193, "taker_buy_base": 277778.7, "taker_buy_quote": 8176.895013 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.02938, "high": 0.02938, "low": 0.02926, "close": 0.02932, "volume": 226638.8, "close_time": 1767304799999, "quote_volume": 6644.368153, "trades": 136, "taker_buy_base": 88904.7, "taker_buy_quote": 2607.388758 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.02931, "high": 0.02955, "low": 0.0293, "close": 0.02953, "volume": 255741.9, "close_time": 1767308399999, "quote_volume": 7509.851053, "trades": 114, "taker_buy_base": 212569.3, "taker_buy_quote": 6241.371185 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.02956, "high": 0.02968, "low": 0.02939, "close": 0.02943, "volume": 263246.0, "close_time": 1767311999999, "quote_volume": 7776.443579, "trades": 93, "taker_buy_base": 71858.3, "taker_buy_quote": 2123.653857 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02943, "high": 0.02947, "low": 0.02916, "close": 0.02919, "volume": 322401.3, "close_time": 1767315599999, "quote_volume": 9457.457436, "trades": 105, "taker_buy_base": 91979.4, "taker_buy_quote": 2700.191816 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.02924, "high": 0.02926, "low": 0.0291, "close": 0.02912, "volume": 129419.3, "close_time": 1767319199999, "quote_volume": 3773.670222, "trades": 61, "taker_buy_base": 38567.3, "taker_buy_quote": 1125.964831 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.02912, "high": 0.02912, "low": 0.02891, "close": 0.02903, "volume": 569345.4, "close_time": 1767322799999, "quote_volume": 16507.799298, "trades": 135, "taker_buy_base": 341071.3, "taker_buy_quote": 9890.254135 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.02903, "high": 0.02941, "low": 0.02903, "close": 0.02929, "volume": 894912.0, "close_time": 1767326399999, "quote_volume": 26167.752957, "trades": 281, "taker_buy_base": 531151.5, "taker_buy_quote": 15518.238631 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.02935, "high": 0.02936, "low": 0.02914, "close": 0.02915, "volume": 163428.8, "close_time": 1767329999999, "quote_volume": 4771.172395, "trades": 54, "taker_buy_base": 38811.8, "taker_buy_quote": 1134.061114 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.02917, "high": 0.02927, "low": 0.02913, "close": 0.02922, "volume": 252276.1, "close_time": 1767333599999, "quote_volume": 7359.505787, "trades": 85, "taker_buy_base": 150896.3, "taker_buy_quote": 4402.910403 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.02922, "high": 0.02923, "low": 0.02901, "close": 0.02905, "volume": 446304.2, "close_time": 1767337199999, "quote_volume": 12986.970712, "trades": 104, "taker_buy_base": 216355.1, "taker_buy_quote": 6295.183453 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.02905, "high": 0.02909, "low": 0.0289, "close": 0.02908, "volume": 420881.4, "close_time": 1767340799999, "quote_volume": 12202.649555, "trades": 105, "taker_buy_base": 196648.6, "taker_buy_quote": 5705.488821 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.02907, "high": 0.02915, "low": 0.02893, "close": 0.02904, "volume": 124417.0, "close_time": 1767344399999, "quote_volume": 3610.758409, "trades": 66, "taker_buy_base": 65614.3, "taker_buy_quote": 1904.687233 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.02903, "high": 0.02938, "low": 0.02901, "close": 0.02925, "volume": 516942.3, "close_time": 1767347999999, "quote_volume": 15051.063439, "trades": 152, "taker_buy_base": 221601.0, "taker_buy_quote": 6453.348136 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.02926, "high": 0.0294, "low": 0.02917, "close": 0.02933, "volume": 718381.4, "close_time": 1767351599999, "quote_volume": 21063.595908, "trades": 179, "taker_buy_base": 566772.8, "taker_buy_quote": 16620.523639 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.02933, "high": 0.02933, "low": 0.02887, "close": 0.02905, "volume": 559587.7, "close_time": 1767355199999, "quote_volume": 16270.417517, "trades": 236, "taker_buy_base": 277097.3, "taker_buy_quote": 8062.586595 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.02903, "high": 0.02942, "low": 0.02894, "close": 0.02936, "volume": 702118.8, "close_time": 1767358799999, "quote_volume": 20520.354757, "trades": 284, "taker_buy_base": 364940.8, "taker_buy_quote": 10647.627125 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0293, "high": 0.02933, "low": 0.02914, "close": 0.02919, "volume": 1211635.7, "close_time": 1767362399999, "quote_volume": 35421.605162, "trades": 246, "taker_buy_base": 495623.5, "taker_buy_quote": 14498.432758 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.02921, "high": 0.02958, "low": 0.02896, "close": 0.02942, "volume": 1238180.6, "close_time": 1767365999999, "quote_volume": 36275.144954, "trades": 365, "taker_buy_base": 769315.7, "taker_buy_quote": 22527.280218 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.02943, "high": 0.02946, "low": 0.0291, "close": 0.02927, "volume": 555282.8, "close_time": 1767369599999, "quote_volume": 16288.265065, "trades": 162, "taker_buy_base": 224400.2, "taker_buy_quote": 6577.928273 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.02929, "high": 0.02987, "low": 0.02922, "close": 0.02973, "volume": 1178700.8, "close_time": 1767373199999, "quote_volume": 34991.107962, "trades": 367, "taker_buy_base": 804432.0, "taker_buy_quote": 23896.891048 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.02978, "high": 0.02988, "low": 0.02966, "close": 0.02971, "volume": 753176.1, "close_time": 1767376799999, "quote_volume": 22455.236506, "trades": 265, "taker_buy_base": 502501.6, "taker_buy_quote": 14987.110786 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.02964, "high": 0.02988, "low": 0.02943, "close": 0.02957, "volume": 1724860.2, "close_time": 1767380399999, "quote_volume": 51118.501252, "trades": 389, "taker_buy_base": 715417.6, "taker_buy_quote": 21237.844729 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.02958, "high": 0.02992, "low": 0.02956, "close": 0.02992, "volume": 379840.1, "close_time": 1767383999999, "quote_volume": 11291.885032, "trades": 126, "taker_buy_base": 278051.6, "taker_buy_quote": 8267.666545 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.02992, "high": 0.03009, "low": 0.02992, "close": 0.02996, "volume": 434834.3, "close_time": 1767387599999, "quote_volume": 13043.53022, "trades": 143, "taker_buy_base": 139097.3, "taker_buy_quote": 4172.673914 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.03001, "high": 0.03024, "low": 0.02998, "close": 0.0302, "volume": 515688.9, "close_time": 1767391199999, "quote_volume": 15526.77319, "trades": 154, "taker_buy_base": 375368.4, "taker_buy_quote": 11303.933092 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.03018, "high": 0.03038, "low": 0.03015, "close": 0.03025, "volume": 498764.9, "close_time": 1767394799999, "quote_volume": 15093.397594, "trades": 172, "taker_buy_base": 324147.1, "taker_buy_quote": 9814.184678 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.03029, "high": 0.03034, "low": 0.03025, "close": 0.03026, "volume": 153087.9, "close_time": 1767398399999, "quote_volume": 4638.39404, "trades": 79, "taker_buy_base": 66181.8, "taker_buy_quote": 2005.597392 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03034, "high": 0.03045, "low": 0.03024, "close": 0.03029, "volume": 394461.4, "close_time": 1767401999999, "quote_volume": 11971.856317, "trades": 138, "taker_buy_base": 105378.3, "taker_buy_quote": 3199.241307 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.03029, "high": 0.0304, "low": 0.03019, "close": 0.03033, "volume": 143876.0, "close_time": 1767405599999, "quote_volume": 4358.755875, "trades": 78, "taker_buy_base": 46174.9, "taker_buy_quote": 1400.140354 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.03034, "high": 0.03058, "low": 0.03029, "close": 0.03054, "volume": 452798.3, "close_time": 1767409199999, "quote_volume": 13791.211025, "trades": 142, "taker_buy_base": 247442.7, "taker_buy_quote": 7538.853979 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.03054, "high": 0.03077, "low": 0.03049, "close": 0.03077, "volume": 140611.5, "close_time": 1767412799999, "quote_volume": 4302.008623, "trades": 81, "taker_buy_base": 71421.0, "taker_buy_quote": 2186.091603 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03076, "high": 0.03081, "low": 0.03058, "close": 0.0306, "volume": 346928.3, "close_time": 1767416399999, "quote_volume": 10650.852615, "trades": 133, "taker_buy_base": 81868.1, "taker_buy_quote": 2514.723917 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.03064, "high": 0.03064, "low": 0.03026, "close": 0.03037, "volume": 345859.8, "close_time": 1767419999999, "quote_volume": 10519.284515, "trades": 149, "taker_buy_base": 66391.4, "taker_buy_quote": 2017.087177 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.03038, "high": 0.03049, "low": 0.03005, "close": 0.03006, "volume": 818909.5, "close_time": 1767423599999, "quote_volume": 24742.445343, "trades": 210, "taker_buy_base": 327285.2, "taker_buy_quote": 9884.568519 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.03008, "high": 0.03008, "low": 0.02953, "close": 0.02968, "volume": 760861.3, "close_time": 1767427199999, "quote_volume": 22593.519094, "trades": 295, "taker_buy_base": 293518.7, "taker_buy_quote": 8719.033448 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.02965, "high": 0.02988, "low": 0.02956, "close": 0.0297, "volume": 774491.1, "close_time": 1767430799999, "quote_volume": 23035.723117, "trades": 212, "taker_buy_base": 626668.8, "taker_buy_quote": 18646.140953 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.02969, "high": 0.02992, "low": 0.02968, "close": 0.02979, "volume": 85173.5, "close_time": 1767434399999, "quote_volume": 2538.997113, "trades": 55, "taker_buy_base": 27492.7, "taker_buy_quote": 819.86103 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.02981, "high": 0.02986, "low": 0.02977, "close": 0.02979, "volume": 76377.8, "close_time": 1767437999999, "quote_volume": 2277.377271, "trades": 43, "taker_buy_base": 15355.5, "taker_buy_quote": 458.240806 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.02981, "high": 0.02983, "low": 0.02969, "close": 0.02981, "volume": 399427.2, "close_time": 1767441599999, "quote_volume": 11880.403394, "trades": 106, "taker_buy_base": 275116.3, "taker_buy_quote": 8182.68014 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.02982, "high": 0.03018, "low": 0.02979, "close": 0.03011, "volume": 571645.4, "close_time": 1767445199999, "quote_volume": 17174.708832, "trades": 149, "taker_buy_base": 315499.8, "taker_buy_quote": 9462.212525 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0301, "close": 0.03015, "volume": 403887.8, "close_time": 1767448799999, "quote_volume": 12175.806862, "trades": 214, "taker_buy_base": 127708.3, "taker_buy_quote": 3849.758491 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.03011, "high": 0.03011, "low": 0.02993, "close": 0.02997, "volume": 296346.7, "close_time": 1767452399999, "quote_volume": 8901.984326, "trades": 130, "taker_buy_base": 136753.0, "taker_buy_quote": 4108.724226 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.02996, "high": 0.03003, "low": 0.02986, "close": 0.0299, "volume": 612397.3, "close_time": 1767455999999, "quote_volume": 18327.863291, "trades": 172, "taker_buy_base": 255054.6, "taker_buy_quote": 7636.427092 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.02989, "high": 0.03019, "low": 0.02983, "close": 0.03013, "volume": 717732.6, "close_time": 1767459599999, "quote_volume": 21561.674593, "trades": 207, "taker_buy_base": 308012.4, "taker_buy_quote": 9263.497017 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.03012, "high": 0.03015, "low": 0.02993, "close": 0.02998, "volume": 440111.9, "close_time": 1767463199999, "quote_volume": 13207.702173, "trades": 136, "taker_buy_base": 202353.3, "taker_buy_quote": 6073.396066 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.02995, "high": 0.03005, "low": 0.02991, "close": 0.03003, "volume": 242512.4, "close_time": 1767466799999, "quote_volume": 7269.392344, "trades": 109, "taker_buy_base": 214678.3, "taker_buy_quote": 6434.507265 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.03009, "high": 0.03011, "low": 0.03003, "close": 0.03006, "volume": 221860.5, "close_time": 1767470399999, "quote_volume": 6671.669636, "trades": 80, "taker_buy_base": 116251.6, "taker_buy_quote": 3498.177357 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03008, "high": 0.03015, "low": 0.02994, "close": 0.03004, "volume": 263487.3, "close_time": 1767473999999, "quote_volume": 7921.457909, "trades": 173, "taker_buy_base": 154548.5, "taker_buy_quote": 4648.529833 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.03, "high": 0.03012, "low": 0.02994, "close": 0.03003, "volume": 216211.7, "close_time": 1767477599999, "quote_volume": 6491.096158, "trades": 75, "taker_buy_base": 81636.2, "taker_buy_quote": 2451.239609 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.03005, "high": 0.03019, "low": 0.03001, "close": 0.03017, "volume": 228786.3, "close_time": 1767481199999, "quote_volume": 6893.963245, "trades": 156, "taker_buy_base": 177503.9, "taker_buy_quote": 5350.228338 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.03013, "high": 0.0303, "low": 0.03013, "close": 0.03026, "volume": 276921.7, "close_time": 1767484799999, "quote_volume": 8370.752461, "trades": 85, "taker_buy_base": 222034.6, "taker_buy_quote": 6711.962359 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03031, "high": 0.03061, "low": 0.0303, "close": 0.03061, "volume": 400035.2, "close_time": 1767488399999, "quote_volume": 12196.789171, "trades": 176, "taker_buy_base": 289625.8, "taker_buy_quote": 8832.551113 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.03058, "high": 0.03059, "low": 0.03039, "close": 0.03043, "volume": 145590.2, "close_time": 1767491999999, "quote_volume": 4440.012322, "trades": 74, "taker_buy_base": 45411.4, "taker_buy_quote": 1385.078552 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.03044, "high": 0.03054, "low": 0.03044, "close": 0.03045, "volume": 48006.9, "close_time": 1767495599999, "quote_volume": 1464.150158, "trades": 29, "taker_buy_base": 26741.1, "taker_buy_quote": 815.644467 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.03048, "high": 0.03081, "low": 0.03047, "close": 0.03078, "volume": 469723.3, "close_time": 1767499199999, "quote_volume": 14418.491187, "trades": 123, "taker_buy_base": 298837.8, "taker_buy_quote": 9170.255169 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03075, "high": 0.03076, "low": 0.03064, "close": 0.03064, "volume": 218469.1, "close_time": 1767502799999, "quote_volume": 6710.546944, "trades": 98, "taker_buy_base": 84422.7, "taker_buy_quote": 2592.835215 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0307, "high": 0.03078, "low": 0.03065, "close": 0.03078, "volume": 78176.0, "close_time": 1767506399999, "quote_volume": 2400.005557, "trades": 46, "taker_buy_base": 22366.9, "taker_buy_quote": 686.747023 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.03079, "high": 0.03089, "low": 0.03028, "close": 0.03043, "volume": 983557.9, "close_time": 1767509999999, "quote_volume": 30069.207989, "trades": 227, "taker_buy_base": 321373.0, "taker_buy_quote": 9801.264684 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.03045, "high": 0.03061, "low": 0.03039, "close": 0.03053, "volume": 351460.5, "close_time": 1767513599999, "quote_volume": 10714.842946, "trades": 163, "taker_buy_base": 196826.4, "taker_buy_quote": 5999.182261 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.03049, "high": 0.03064, "low": 0.03023, "close": 0.03064, "volume": 1042293.0, "close_time": 1767517199999, "quote_volume": 31706.999761, "trades": 316, "taker_buy_base": 538264.9, "taker_buy_quote": 16385.518831 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.03064, "high": 0.03068, "low": 0.03045, "close": 0.0306, "volume": 412622.2, "close_time": 1767520799999, "quote_volume": 12605.455651, "trades": 130, "taker_buy_base": 217247.0, "taker_buy_quote": 6634.622222 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.03063, "high": 0.03069, "low": 0.03057, "close": 0.03067, "volume": 263918.6, "close_time": 1767524399999, "quote_volume": 8085.456159, "trades": 73, "taker_buy_base": 130401.5, "taker_buy_quote": 3995.997399 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.03068, "high": 0.03068, "low": 0.03053, "close": 0.03068, "volume": 155921.6, "close_time": 1767527999999, "quote_volume": 4770.208395, "trades": 74, "taker_buy_base": 63664.5, "taker_buy_quote": 1948.767698 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.03066, "high": 0.03079, "low": 0.03053, "close": 0.03053, "volume": 578412.4, "close_time": 1767531599999, "quote_volume": 17735.390821, "trades": 195, "taker_buy_base": 218734.3, "taker_buy_quote": 6711.928569 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.03055, "high": 0.03069, "low": 0.03048, "close": 0.03069, "volume": 326524.9, "close_time": 1767535199999, "quote_volume": 9980.686378, "trades": 96, "taker_buy_base": 101162.9, "taker_buy_quote": 3094.38772 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.03067, "high": 0.03085, "low": 0.03064, "close": 0.03079, "volume": 1179846.3, "close_time": 1767538799999, "quote_volume": 36298.239194, "trades": 280, "taker_buy_base": 449864.0, "taker_buy_quote": 13847.116827 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.03078, "high": 0.03092, "low": 0.03071, "close": 0.03089, "volume": 1268548.0, "close_time": 1767542399999, "quote_volume": 39101.253601, "trades": 265, "taker_buy_base": 912072.7, "taker_buy_quote": 28109.827611 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03087, "high": 0.03134, "low": 0.03087, "close": 0.03127, "volume": 1041446.8, "close_time": 1767545999999, "quote_volume": 32475.508301, "trades": 310, "taker_buy_base": 621376.7, "taker_buy_quote": 19377.759163 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.03124, "high": 0.03143, "low": 0.03118, "close": 0.0314, "volume": 2012269.1, "close_time": 1767549599999, "quote_volume": 63025.622229, "trades": 668, "taker_buy_base": 1281792.3, "taker_buy_quote": 40162.853215 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.03141, "high": 0.03165, "low": 0.03115, "close": 0.03128, "volume": 1276227.9, "close_time": 1767553199999, "quote_volume": 40096.194855, "trades": 373, "taker_buy_base": 687134.1, "taker_buy_quote": 21582.595323 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.03129, "high": 0.03129, "low": 0.03086, "close": 0.03106, "volume": 854548.5, "close_time": 1767556799999, "quote_volume": 26505.624439, "trades": 277, "taker_buy_base": 438061.2, "taker_buy_quote": 13594.817823 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03108, "high": 0.03124, "low": 0.03107, "close": 0.03122, "volume": 259413.2, "close_time": 1767560399999, "quote_volume": 8084.305149, "trades": 93, "taker_buy_base": 114014.7, "taker_buy_quote": 3555.07093 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.03119, "high": 0.03129, "low": 0.03105, "close": 0.03117, "volume": 279127.8, "close_time": 1767563999999, "quote_volume": 8701.69219, "trades": 85, "taker_buy_base": 170023.8, "taker_buy_quote": 5304.763748 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.03116, "high": 0.03132, "low": 0.03115, "close": 0.03121, "volume": 294175.8, "close_time": 1767567599999, "quote_volume": 9180.246537, "trades": 107, "taker_buy_base": 137241.3, "taker_buy_quote": 4285.336536 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.03122, "high": 0.03138, "low": 0.03106, "close": 0.03113, "volume": 685845.8, "close_time": 1767571199999, "quote_volume": 21399.680363, "trades": 219, "taker_buy_base": 340680.2, "taker_buy_quote": 10624.48124 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03113, "high": 0.03135, "low": 0.03085, "close": 0.03102, "volume": 895874.5, "close_time": 1767574799999, "quote_volume": 27833.635998, "trades": 340, "taker_buy_base": 295253.8, "taker_buy_quote": 9186.405684 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.03103, "high": 0.0314, "low": 0.031, "close": 0.03129, "volume": 357496.8, "close_time": 1767578399999, "quote_volume": 11167.320254, "trades": 201, "taker_buy_base": 186229.6, "taker_buy_quote": 5819.182489 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.03129, "high": 0.03131, "low": 0.03094, "close": 0.03119, "volume": 408372.2, "close_time": 1767581999999, "quote_volume": 12685.352235, "trades": 123, "taker_buy_base": 274893.6, "taker_buy_quote": 8535.119591 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.03121, "high": 0.03125, "low": 0.03089, "close": 0.03117, "volume": 849799.6, "close_time": 1767585599999, "quote_volume": 26422.814153, "trades": 271, "taker_buy_base": 537709.3, "taker_buy_quote": 16709.547894 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.03115, "high": 0.03115, "low": 0.03052, "close": 0.03082, "volume": 361506.7, "close_time": 1767589199999, "quote_volume": 11131.477232, "trades": 194, "taker_buy_base": 170339.1, "taker_buy_quote": 5236.681266 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.03075, "high": 0.0309, "low": 0.03063, "close": 0.03063, "volume": 186479.9, "close_time": 1767592799999, "quote_volume": 5737.851673, "trades": 95, "taker_buy_base": 31022.4, "taker_buy_quote": 956.63518 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.03061, "high": 0.0307, "low": 0.03039, "close": 0.0306, "volume": 716512.8, "close_time": 1767596399999, "quote_volume": 21846.8379, "trades": 125, "taker_buy_base": 609741.4, "taker_buy_quote": 18591.236078 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.03055, "high": 0.03077, "low": 0.0305, "close": 0.03072, "volume": 110063.0, "close_time": 1767599999999, "quote_volume": 3366.914003, "trades": 67, "taker_buy_base": 86848.3, "taker_buy_quote": 2656.243201 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03073, "high": 0.03074, "low": 0.03034, "close": 0.03047, "volume": 221210.3, "close_time": 1767603599999, "quote_volume": 6756.077661, "trades": 76, "taker_buy_base": 102567.7, "taker_buy_quote": 3128.423932 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.03039, "high": 0.03039, "low": 0.03016, "close": 0.03016, "volume": 660046.4, "close_time": 1767607199999, "quote_volume": 19964.763026, "trades": 133, "taker_buy_base": 479931.7, "taker_buy_quote": 14516.629236 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.03021, "high": 0.0304, "low": 0.02997, "close": 0.03021, "volume": 409832.5, "close_time": 1767610799999, "quote_volume": 12357.190094, "trades": 149, "taker_buy_base": 101294.2, "taker_buy_quote": 3063.492649 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.03018, "high": 0.03034, "low": 0.03011, "close": 0.03034, "volume": 158288.4, "close_time": 1767614399999, "quote_volume": 4785.654697, "trades": 97, "taker_buy_base": 93550.3, "taker_buy_quote": 2829.764253 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.03033, "high": 0.03075, "low": 0.03026, "close": 0.03065, "volume": 959288.2, "close_time": 1767617999999, "quote_volume": 29240.986736, "trades": 227, "taker_buy_base": 538575.5, "taker_buy_quote": 16432.561009 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.03065, "high": 0.03065, "low": 0.03039, "close": 0.03043, "volume": 368526.0, "close_time": 1767621599999, "quote_volume": 11255.88783, "trades": 156, "taker_buy_base": 240194.8, "taker_buy_quote": 7340.847501 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0305, "high": 0.03118, "low": 0.03044, "close": 0.03105, "volume": 1228326.9, "close_time": 1767625199999, "quote_volume": 37796.001116, "trades": 481, "taker_buy_base": 780189.0, "taker_buy_quote": 24009.444604 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.03108, "high": 0.03151, "low": 0.0309, "close": 0.03151, "volume": 819688.8, "close_time": 1767628799999, "quote_volume": 25560.310444, "trades": 345, "taker_buy_base": 383073.6, "taker_buy_quote": 11962.510293 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.03157, "high": 0.03187, "low": 0.03141, "close": 0.03147, "volume": 907436.1, "close_time": 1767632399999, "quote_volume": 28674.458261, "trades": 492, "taker_buy_base": 566667.5, "taker_buy_quote": 17912.516058 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.03145, "high": 0.03173, "low": 0.03112, "close": 0.03166, "volume": 753556.3, "close_time": 1767635999999, "quote_volume": 23643.420093, "trades": 287, "taker_buy_base": 379492.0, "taker_buy_quote": 11920.603649 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.03168, "high": 0.03199, "low": 0.03154, "close": 0.03197, "volume": 652406.4, "close_time": 1767639599999, "quote_volume": 20699.661843, "trades": 298, "taker_buy_base": 221307.5, "taker_buy_quote": 7022.442723 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.03196, "high": 0.03205, "low": 0.03183, "close": 0.03205, "volume": 906293.2, "close_time": 1767643199999, "quote_volume": 28916.595119, "trades": 263, "taker_buy_base": 482107.1, "taker_buy_quote": 15381.639049 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03204, "high": 0.03263, "low": 0.03202, "close": 0.03221, "volume": 1976563.2, "close_time": 1767646799999, "quote_volume": 64044.597116, "trades": 515, "taker_buy_base": 891784.8, "taker_buy_quote": 28845.193101 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.03222, "high": 0.0323, "low": 0.03211, "close": 0.03227, "volume": 97303.1, "close_time": 1767650399999, "quote_volume": 3134.90776, "trades": 61, "taker_buy_base": 69770.1, "taker_buy_quote": 2247.446868 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.03229, "high": 0.03256, "low": 0.03229, "close": 0.03246, "volume": 436013.6, "close_time": 1767653999999, "quote_volume": 14144.988456, "trades": 195, "taker_buy_base": 235246.0, "taker_buy_quote": 7632.306907 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.03246, "high": 0.03249, "low": 0.03234, "close": 0.03236, "volume": 224233.6, "close_time": 1767657599999, "quote_volume": 7269.563777, "trades": 102, "taker_buy_base": 63559.8, "taker_buy_quote": 2058.074362 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03238, "high": 0.03245, "low": 0.03191, "close": 0.03228, "volume": 645141.9, "close_time": 1767661199999, "quote_volume": 20819.063918, "trades": 224, "taker_buy_base": 396197.7, "taker_buy_quote": 12775.403356 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.03234, "high": 0.03257, "low": 0.0322, "close": 0.03225, "volume": 489050.0, "close_time": 1767664799999, "quote_volume": 15811.232144, "trades": 139, "taker_buy_base": 115293.2, "taker_buy_quote": 3734.668277 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.03225, "high": 0.03244, "low": 0.03221, "close": 0.03233, "volume": 133739.9, "close_time": 1767668399999, "quote_volume": 4321.45046, "trades": 109, "taker_buy_base": 71055.8, "taker_buy_quote": 2296.005246 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.03233, "high": 0.03273, "low": 0.0323, "close": 0.03266, "volume": 264694.5, "close_time": 1767671999999, "quote_volume": 8635.888948, "trades": 155, "taker_buy_base": 151583.1, "taker_buy_quote": 4952.132032 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0327, "high": 0.03309, "low": 0.03269, "close": 0.03304, "volume": 851104.4, "close_time": 1767675599999, "quote_volume": 28048.072734, "trades": 628, "taker_buy_base": 469894.3, "taker_buy_quote": 15480.803841 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.03303, "high": 0.03322, "low": 0.03279, "close": 0.0329, "volume": 1098702.5, "close_time": 1767679199999, "quote_volume": 36278.831985, "trades": 517, "taker_buy_base": 705367.5, "taker_buy_quote": 23297.256379 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.03293, "high": 0.03299, "low": 0.03258, "close": 0.03275, "volume": 723737.7, "close_time": 1767682799999, "quote_volume": 23743.821545, "trades": 254, "taker_buy_base": 293349.7, "taker_buy_quote": 9630.156453 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.03268, "high": 0.03274, "low": 0.03214, "close": 0.03214, "volume": 1525739.9, "close_time": 1767686399999, "quote_volume": 49697.723069, "trades": 408, "taker_buy_base": 384557.7, "taker_buy_quote": 12508.389242 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.03216, "high": 0.03235, "low": 0.03211, "close": 0.03219, "volume": 479435.7, "close_time": 1767689999999, "quote_volume": 15438.17072, "trades": 155, "taker_buy_base": 307557.9, "taker_buy_quote": 9902.714515 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.03217, "high": 0.03239, "low": 0.03217, "close": 0.03232, "volume": 149393.3, "close_time": 1767693599999, "quote_volume": 4827.617508, "trades": 73, "taker_buy_base": 91697.0, "taker_buy_quote": 2963.580177 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0323, "high": 0.03242, "low": 0.03224, "close": 0.03235, "volume": 467428.5, "close_time": 1767697199999, "quote_volume": 15120.184286, "trades": 110, "taker_buy_base": 321527.4, "taker_buy_quote": 10402.386173 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.03235, "high": 0.03269, "low": 0.03232, "close": 0.03269, "volume": 314312.8, "close_time": 1767700799999, "quote_volume": 10232.49431, "trades": 170, "taker_buy_base": 131764.9, "taker_buy_quote": 4288.107292 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03273, "high": 0.03301, "low": 0.03265, "close": 0.03295, "volume": 500142.8, "close_time": 1767704399999, "quote_volume": 16436.474811, "trades": 161, "taker_buy_base": 199002.7, "taker_buy_quote": 6544.352431 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.03293, "high": 0.03303, "low": 0.03288, "close": 0.03293, "volume": 315902.6, "close_time": 1767707999999, "quote_volume": 10404.015076, "trades": 125, "taker_buy_base": 129952.0, "taker_buy_quote": 4279.409112 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.03293, "high": 0.03332, "low": 0.03272, "close": 0.03286, "volume": 957488.6, "close_time": 1767711599999, "quote_volume": 31639.05077, "trades": 502, "taker_buy_base": 464167.1, "taker_buy_quote": 15312.533816 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.03294, "high": 0.03304, "low": 0.03234, "close": 0.03249, "volume": 978461.8, "close_time": 1767715199999, "quote_volume": 32055.913737, "trades": 354, "taker_buy_base": 362029.2, "taker_buy_quote": 11831.170499 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.03256, "high": 0.03266, "low": 0.03171, "close": 0.03199, "volume": 1959889.3, "close_time": 1767718799999, "quote_volume": 63068.791297, "trades": 704, "taker_buy_base": 1015642.7, "taker_buy_quote": 32669.264854 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.03191, "high": 0.03221, "low": 0.03126, "close": 0.03132, "volume": 1754644.0, "close_time": 1767722399999, "quote_volume": 55658.334256, "trades": 608, "taker_buy_base": 763469.0, "taker_buy_quote": 24221.402012 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0313, "high": 0.03184, "low": 0.03122, "close": 0.03179, "volume": 518835.5, "close_time": 1767725999999, "quote_volume": 16425.999376, "trades": 262, "taker_buy_base": 359535.6, "taker_buy_quote": 11387.543746 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.03179, "high": 0.03198, "low": 0.03173, "close": 0.03187, "volume": 210683.6, "close_time": 1767729599999, "quote_volume": 6723.96735, "trades": 99, "taker_buy_base": 80497.0, "taker_buy_quote": 2569.747245 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.03199, "high": 0.03239, "low": 0.03199, "close": 0.0323, "volume": 496393.1, "close_time": 1767733199999, "quote_volume": 16012.490718, "trades": 213, "taker_buy_base": 207944.9, "taker_buy_quote": 6715.261265 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.03226, "high": 0.033, "low": 0.03225, "close": 0.033, "volume": 1014015.1, "close_time": 1767736799999, "quote_volume": 33026.469844, "trades": 488, "taker_buy_base": 528810.9, "taker_buy_quote": 17212.139241 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.03303, "high": 0.03304, "low": 0.03269, "close": 0.03287, "volume": 682415.3, "close_time": 1767740399999, "quote_volume": 22432.669268, "trades": 256, "taker_buy_base": 398242.2, "taker_buy_quote": 13090.02013 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.03291, "high": 0.03304, "low": 0.03285, "close": 0.03298, "volume": 181193.7, "close_time": 1767743999999, "quote_volume": 5965.693329, "trades": 68, "taker_buy_base": 79506.3, "taker_buy_quote": 2617.876946 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.03293, "high": 0.03299, "low": 0.03242, "close": 0.03245, "volume": 659449.0, "close_time": 1767747599999, "quote_volume": 21626.70202, "trades": 223, "taker_buy_base": 187666.2, "taker_buy_quote": 6155.724705 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0324, "high": 0.03254, "low": 0.03216, "close": 0.03236, "volume": 320952.3, "close_time": 1767751199999, "quote_volume": 10388.504293, "trades": 204, "taker_buy_base": 163578.3, "taker_buy_quote": 5301.132163 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.03229, "high": 0.0324, "low": 0.03217, "close": 0.03237, "volume": 149759.8, "close_time": 1767754799999, "quote_volume": 4834.247951, "trades": 84, "taker_buy_base": 69408.3, "taker_buy_quote": 2242.139692 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.03244, "high": 0.0326, "low": 0.03235, "close": 0.0324, "volume": 65808.3, "close_time": 1767758399999, "quote_volume": 2136.427156, "trades": 57, "taker_buy_base": 29718.2, "taker_buy_quote": 966.074095 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.03242, "high": 0.03253, "low": 0.03224, "close": 0.0323, "volume": 117483.3, "close_time": 1767761999999, "quote_volume": 3800.637495, "trades": 59, "taker_buy_base": 71130.9, "taker_buy_quote": 2301.455633 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0323, "high": 0.03249, "low": 0.03213, "close": 0.03213, "volume": 186604.9, "close_time": 1767765599999, "quote_volume": 6034.368848, "trades": 119, "taker_buy_base": 62948.1, "taker_buy_quote": 2040.983348 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.03217, "high": 0.03218, "low": 0.03195, "close": 0.03203, "volume": 280698.7, "close_time": 1767769199999, "quote_volume": 9002.180129, "trades": 229, "taker_buy_base": 102028.6, "taker_buy_quote": 3274.969382 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.03214, "high": 0.03266, "low": 0.03214, "close": 0.03258, "volume": 295772.1, "close_time": 1767772799999, "quote_volume": 9583.781805, "trades": 122, "taker_buy_base": 181818.6, "taker_buy_quote": 5894.812899 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.03265, "high": 0.03275, "low": 0.03253, "close": 0.03267, "volume": 209173.0, "close_time": 1767776399999, "quote_volume": 6827.102423, "trades": 143, "taker_buy_base": 103544.8, "taker_buy_quote": 3383.827396 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.03267, "high": 0.03268, "low": 0.03198, "close": 0.0321, "volume": 413006.3, "close_time": 1767779999999, "quote_volume": 13349.352807, "trades": 182, "taker_buy_base": 167181.1, "taker_buy_quote": 5411.062661 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.03206, "high": 0.03239, "low": 0.03206, "close": 0.03235, "volume": 193890.4, "close_time": 1767783599999, "quote_volume": 6253.647493, "trades": 162, "taker_buy_base": 87803.5, "taker_buy_quote": 2828.233672 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.03232, "high": 0.03246, "low": 0.03227, "close": 0.03242, "volume": 244725.2, "close_time": 1767787199999, "quote_volume": 7919.122808, "trades": 195, "taker_buy_base": 125284.6, "taker_buy_quote": 4054.430709 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.03236, "high": 0.0324, "low": 0.03204, "close": 0.03206, "volume": 276080.7, "close_time": 1767790799999, "quote_volume": 8919.348153, "trades": 135, "taker_buy_base": 206263.7, "taker_buy_quote": 6667.030472 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.03208, "high": 0.03222, "low": 0.03184, "close": 0.0319, "volume": 386531.1, "close_time": 1767794399999, "quote_volume": 12380.121512, "trades": 192, "taker_buy_base": 126679.7, "taker_buy_quote": 4055.567317 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.03192, "high": 0.03193, "low": 0.03131, "close": 0.03176, "volume": 915462.0, "close_time": 1767797999999, "quote_volume": 28932.231038, "trades": 533, "taker_buy_base": 490873.9, "taker_buy_quote": 15516.282975 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.03178, "high": 0.03178, "low": 0.03112, "close": 0.03134, "volume": 1243814.6, "close_time": 1767801599999, "quote_volume": 38970.952402, "trades": 590, "taker_buy_base": 674010.9, "taker_buy_quote": 21097.585765 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.03129, "high": 0.03148, "low": 0.03115, "close": 0.03141, "volume": 709766.1, "close_time": 1767805199999, "quote_volume": 22205.118398, "trades": 272, "taker_buy_base": 331709.1, "taker_buy_quote": 10366.300797 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.03141, "high": 0.03166, "low": 0.03134, "close": 0.03146, "volume": 416380.2, "close_time": 1767808799999, "quote_volume": 13102.897888, "trades": 181, "taker_buy_base": 230371.8, "taker_buy_quote": 7252.779786 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.03146, "high": 0.03179, "low": 0.03142, "close": 0.03162, "volume": 868826.8, "close_time": 1767812399999, "quote_volume": 27446.382756, "trades": 337, "taker_buy_base": 221346.0, "taker_buy_quote": 7001.079571 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.03162, "high": 0.03172, "low": 0.03138, "close": 0.03163, "volume": 456021.1, "close_time": 1767815999999, "quote_volume": 14406.519251, "trades": 226, "taker_buy_base": 283814.9, "taker_buy_quote": 8974.913537 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.03163, "high": 0.03163, "low": 0.03129, "close": 0.03137, "volume": 255956.9, "close_time": 1767819599999, "quote_volume": 8043.322777, "trades": 114, "taker_buy_base": 101571.3, "taker_buy_quote": 3190.189914 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0314, "high": 0.03147, "low": 0.03133, "close": 0.03133, "volume": 76103.3, "close_time": 1767823199999, "quote_volume": 2388.904804, "trades": 75, "taker_buy_base": 30728.7, "taker_buy_quote": 964.393383 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.03133, "high": 0.03157, "low": 0.03118, "close": 0.03125, "volume": 327135.8, "close_time": 1767826799999, "quote_volume": 10273.79177, "trades": 160, "taker_buy_base": 130715.1, "taker_buy_quote": 4104.905472 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.03126, "high": 0.03148, "low": 0.03106, "close": 0.03139, "volume": 910944.2, "close_time": 1767830399999, "quote_volume": 28565.426285, "trades": 150, "taker_buy_base": 792099.0, "taker_buy_quote": 24855.530815 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03138, "high": 0.03165, "low": 0.03132, "close": 0.03155, "volume": 158025.8, "close_time": 1767833999999, "quote_volume": 4969.948773, "trades": 120, "taker_buy_base": 86234.1, "taker_buy_quote": 2711.221688 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.03155, "high": 0.03182, "low": 0.03151, "close": 0.03182, "volume": 286138.8, "close_time": 1767837599999, "quote_volume": 9058.562999, "trades": 137, "taker_buy_base": 201400.3, "taker_buy_quote": 6376.143997 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.03178, "high": 0.03189, "low": 0.03154, "close": 0.03156, "volume": 397833.4, "close_time": 1767841199999, "quote_volume": 12616.808419, "trades": 210, "taker_buy_base": 267734.7, "taker_buy_quote": 8496.299854 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.03157, "high": 0.03176, "low": 0.03127, "close": 0.03129, "volume": 259693.2, "close_time": 1767844799999, "quote_volume": 8187.247569, "trades": 132, "taker_buy_base": 46526.9, "taker_buy_quote": 1471.292757 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.03126, "high": 0.03164, "low": 0.03126, "close": 0.03155, "volume": 167351.2, "close_time": 1767848399999, "quote_volume": 5284.888754, "trades": 119, "taker_buy_base": 151046.4, "taker_buy_quote": 4771.190563 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.03163, "high": 0.03191, "low": 0.03153, "close": 0.03157, "volume": 396486.6, "close_time": 1767851999999, "quote_volume": 12584.556301, "trades": 164, "taker_buy_base": 138327.7, "taker_buy_quote": 4397.900322 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.03157, "high": 0.03157, "low": 0.03076, "close": 0.03078, "volume": 397914.6, "close_time": 1767855599999, "quote_volume": 12384.884873, "trades": 210, "taker_buy_base": 78807.2, "taker_buy_quote": 2447.179612 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.03085, "high": 0.03132, "low": 0.03058, "close": 0.0313, "volume": 541352.7, "close_time": 1767859199999, "quote_volume": 16741.041413, "trades": 190, "taker_buy_base": 283888.4, "taker_buy_quote": 8794.592651 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.03126, "high": 0.03134, "low": 0.03088, "close": 0.03088, "volume": 366209.7, "close_time": 1767862799999, "quote_volume": 11367.888341, "trades": 202, "taker_buy_base": 247725.8, "taker_buy_quote": 7689.452523 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0309, "high": 0.03104, "low": 0.03057, "close": 0.03059, "volume": 757363.0, "close_time": 1767866399999, "quote_volume": 23308.208769, "trades": 222, "taker_buy_base": 448779.4, "taker_buy_quote": 13806.456806 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.03063, "high": 0.03097, "low": 0.03042, "close": 0.03092, "volume": 300893.6, "close_time": 1767869999999, "quote_volume": 9242.512458, "trades": 201, "taker_buy_base": 82313.6, "taker_buy_quote": 2528.42191 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.03091, "high": 0.03093, "low": 0.03052, "close": 0.03078, "volume": 236445.8, "close_time": 1767873599999, "quote_volume": 7253.912558, "trades": 230, "taker_buy_base": 83556.3, "taker_buy_quote": 2564.937621 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.03074, "high": 0.03075, "low": 0.03035, "close": 0.03039, "volume": 297398.5, "close_time": 1767877199999, "quote_volume": 9065.0808, "trades": 305, "taker_buy_base": 151705.1, "taker_buy_quote": 4619.712448 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.03036, "high": 0.03048, "low": 0.03017, "close": 0.03026, "volume": 319480.5, "close_time": 1767880799999, "quote_volume": 9688.441799, "trades": 220, "taker_buy_base": 176665.5, "taker_buy_quote": 5359.90331 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0302, "high": 0.03057, "low": 0.03, "close": 0.03046, "volume": 1541686.9, "close_time": 1767884399999, "quote_volume": 46771.726957, "trades": 515, "taker_buy_base": 1223878.8, "taker_buy_quote": 37170.795064 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.03046, "high": 0.03099, "low": 0.03031, "close": 0.03097, "volume": 939215.2, "close_time": 1767887999999, "quote_volume": 28787.882949, "trades": 436, "taker_buy_base": 446947.7, "taker_buy_quote": 13698.690205 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.03096, "high": 0.03104, "low": 0.03063, "close": 0.03095, "volume": 387253.8, "close_time": 1767891599999, "quote_volume": 11941.459819, "trades": 290, "taker_buy_base": 102769.9, "taker_buy_quote": 3175.064456 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.03095, "high": 0.03104, "low": 0.03078, "close": 0.03104, "volume": 247223.2, "close_time": 1767895199999, "quote_volume": 7643.806116, "trades": 211, "taker_buy_base": 93405.2, "taker_buy_quote": 2888.551402 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.03102, "high": 0.03102, "low": 0.03077, "close": 0.03081, "volume": 226485.2, "close_time": 1767898799999, "quote_volume": 6994.858044, "trades": 142, "taker_buy_base": 98183.5, "taker_buy_quote": 3033.630672 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.03082, "high": 0.03093, "low": 0.03064, "close": 0.03071, "volume": 120697.4, "close_time": 1767902399999, "quote_volume": 3713.85594, "trades": 156, "taker_buy_base": 50975.1, "taker_buy_quote": 1570.089803 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.03066, "high": 0.03068, "low": 0.03045, "close": 0.03068, "volume": 245914.4, "close_time": 1767905999999, "quote_volume": 7516.981634, "trades": 206, "taker_buy_base": 68963.9, "taker_buy_quote": 2109.958856 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0307, "high": 0.03105, "low": 0.03066, "close": 0.03099, "volume": 329181.5, "close_time": 1767909599999, "quote_volume": 10162.212982, "trades": 211, "taker_buy_base": 203372.4, "taker_buy_quote": 6276.594201 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.03105, "high": 0.03116, "low": 0.03082, "close": 0.03106, "volume": 135042.1, "close_time": 1767913199999, "quote_volume": 4182.609024, "trades": 122, "taker_buy_base": 37985.5, "taker_buy_quote": 1177.613371 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.03106, "high": 0.03109, "low": 0.0309, "close": 0.0309, "volume": 126863.4, "close_time": 1767916799999, "quote_volume": 3935.614351, "trades": 53, "taker_buy_base": 17718.1, "taker_buy_quote": 549.390502 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03096, "high": 0.03103, "low": 0.0309, "close": 0.03092, "volume": 55645.1, "close_time": 1767920399999, "quote_volume": 1723.428328, "trades": 72, "taker_buy_base": 26088.7, "taker_buy_quote": 808.880101 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.03095, "high": 0.03117, "low": 0.03057, "close": 0.03065, "volume": 1023286.5, "close_time": 1767923999999, "quote_volume": 31534.901693, "trades": 513, "taker_buy_base": 515035.8, "taker_buy_quote": 15852.864748 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.03064, "high": 0.03095, "low": 0.03061, "close": 0.03077, "volume": 221461.0, "close_time": 1767927599999, "quote_volume": 6827.982571, "trades": 220, "taker_buy_base": 149326.8, "taker_buy_quote": 4603.896491 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.03076, "high": 0.03105, "low": 0.03076, "close": 0.03104, "volume": 184467.9, "close_time": 1767931199999, "quote_volume": 5702.226112, "trades": 159, "taker_buy_base": 111977.3, "taker_buy_quote": 3463.940019 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.03107, "high": 0.03112, "low": 0.03092, "close": 0.03104, "volume": 148557.1, "close_time": 1767934799999, "quote_volume": 4608.059988, "trades": 210, "taker_buy_base": 87971.5, "taker_buy_quote": 2730.385904 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.03105, "high": 0.03119, "low": 0.03102, "close": 0.03116, "volume": 108228.0, "close_time": 1767938399999, "quote_volume": 3364.387777, "trades": 154, "taker_buy_base": 51630.2, "taker_buy_quote": 1605.414691 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0312, "high": 0.0312, "low": 0.03099, "close": 0.03101, "volume": 133086.1, "close_time": 1767941999999, "quote_volume": 4134.97734, "trades": 218, "taker_buy_base": 78894.5, "taker_buy_quote": 2452.174141 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.031, "high": 0.03105, "low": 0.03072, "close": 0.03073, "volume": 627543.2, "close_time": 1767945599999, "quote_volume": 19395.953751, "trades": 747, "taker_buy_base": 318600.8, "taker_buy_quote": 9846.654108 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.03073, "high": 0.03077, "low": 0.03006, "close": 0.03027, "volume": 1603391.1, "close_time": 1767949199999, "quote_volume": 48888.433229, "trades": 799, "taker_buy_base": 460312.2, "taker_buy_quote": 14036.594909 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.03031, "high": 0.03055, "low": 0.03023, "close": 0.03026, "volume": 617426.8, "close_time": 1767952799999, "quote_volume": 18755.190406, "trades": 535, "taker_buy_base": 169803.4, "taker_buy_quote": 5161.943076 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.03024, "high": 0.03026, "low": 0.03005, "close": 0.03012, "volume": 1252083.8, "close_time": 1767956399999, "quote_volume": 37803.093675, "trades": 495, "taker_buy_base": 217918.3, "taker_buy_quote": 6575.028599 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.03016, "high": 0.03025, "low": 0.03004, "close": 0.0301, "volume": 395190.9, "close_time": 1767959999999, "quote_volume": 11909.769233, "trades": 466, "taker_buy_base": 85980.2, "taker_buy_quote": 2591.550708 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0301, "high": 0.03015, "low": 0.02991, "close": 0.02999, "volume": 460266.5, "close_time": 1767963599999, "quote_volume": 13804.666729, "trades": 492, "taker_buy_base": 146099.3, "taker_buy_quote": 4382.67165 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.02999, "high": 0.0307, "low": 0.02998, "close": 0.03049, "volume": 1935590.6, "close_time": 1767967199999, "quote_volume": 59001.759315, "trades": 558, "taker_buy_base": 1306886.2, "taker_buy_quote": 39836.64677 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.03046, "high": 0.03046, "low": 0.03, "close": 0.0301, "volume": 512349.2, "close_time": 1767970799999, "quote_volume": 15503.739288, "trades": 373, "taker_buy_base": 181879.4, "taker_buy_quote": 5503.565087 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.03014, "high": 0.03096, "low": 0.02996, "close": 0.03063, "volume": 913077.6, "close_time": 1767974399999, "quote_volume": 27845.663214, "trades": 713, "taker_buy_base": 525211.1, "taker_buy_quote": 16039.213403 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.03063, "high": 0.03104, "low": 0.03056, "close": 0.03089, "volume": 567993.5, "close_time": 1767977999999, "quote_volume": 17474.69885, "trades": 413, "taker_buy_base": 243249.7, "taker_buy_quote": 7498.846587 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.03092, "high": 0.03093, "low": 0.03045, "close": 0.0308, "volume": 339051.7, "close_time": 1767981599999, "quote_volume": 10412.487426, "trades": 230, "taker_buy_base": 167127.0, "taker_buy_quote": 5134.255352 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.03079, "high": 0.03082, "low": 0.03017, "close": 0.03055, "volume": 164802.0, "close_time": 1767985199999, "quote_volume": 5030.585906, "trades": 228, "taker_buy_base": 44765.0, "taker_buy_quote": 1365.566491 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.03054, "high": 0.03054, "low": 0.03009, "close": 0.03017, "volume": 475575.0, "close_time": 1767988799999, "quote_volume": 14426.046646, "trades": 289, "taker_buy_base": 150085.9, "taker_buy_quote": 4559.056208 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.03016, "high": 0.03048, "low": 0.03016, "close": 0.03028, "volume": 557180.8, "close_time": 1767992399999, "quote_volume": 16876.189976, "trades": 203, "taker_buy_base": 263602.5, "taker_buy_quote": 7984.230827 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.03032, "high": 0.03063, "low": 0.03018, "close": 0.03052, "volume": 594770.4, "close_time": 1767995999999, "quote_volume": 18128.705844, "trades": 255, "taker_buy_base": 353645.9, "taker_buy_quote": 10774.215547 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.03057, "high": 0.03072, "low": 0.03049, "close": 0.03063, "volume": 312595.5, "close_time": 1767999599999, "quote_volume": 9562.185069, "trades": 169, "taker_buy_base": 139164.9, "taker_buy_quote": 4260.98052 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.03064, "high": 0.03072, "low": 0.03053, "close": 0.03055, "volume": 155681.9, "close_time": 1768003199999, "quote_volume": 4764.30594, "trades": 85, "taker_buy_base": 90666.2, "taker_buy_quote": 2775.520507 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03056, "high": 0.03056, "low": 0.03026, "close": 0.03033, "volume": 350918.1, "close_time": 1768006799999, "quote_volume": 10657.506738, "trades": 206, "taker_buy_base": 80350.3, "taker_buy_quote": 2441.417871 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.03037, "high": 0.03041, "low": 0.03029, "close": 0.03032, "volume": 144619.5, "close_time": 1768010399999, "quote_volume": 4390.034723, "trades": 104, "taker_buy_base": 85116.5, "taker_buy_quote": 2584.153479 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.03029, "high": 0.03029, "low": 0.02997, "close": 0.03007, "volume": 319927.2, "close_time": 1768013999999, "quote_volume": 9632.602482, "trades": 165, "taker_buy_base": 55055.7, "taker_buy_quote": 1659.423524 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.03008, "high": 0.03019, "low": 0.02996, "close": 0.03015, "volume": 129896.6, "close_time": 1768017599999, "quote_volume": 3903.107879, "trades": 112, "taker_buy_base": 61259.4, "taker_buy_quote": 1839.360965 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.03013, "high": 0.03015, "low": 0.03002, "close": 0.03005, "volume": 245528.2, "close_time": 1768021199999, "quote_volume": 7383.626691, "trades": 110, "taker_buy_base": 159879.9, "taker_buy_quote": 4808.05857 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.03007, "high": 0.03009, "low": 0.02996, "close": 0.03, "volume": 111582.8, "close_time": 1768024799999, "quote_volume": 3349.802482, "trades": 62, "taker_buy_base": 49559.3, "taker_buy_quote": 1489.380493 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.02999, "high": 0.03014, "low": 0.0299, "close": 0.03005, "volume": 67360.5, "close_time": 1768028399999, "quote_volume": 2022.360534, "trades": 68, "taker_buy_base": 28558.8, "taker_buy_quote": 858.565235 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.03007, "high": 0.03039, "low": 0.03006, "close": 0.03035, "volume": 334317.3, "close_time": 1768031999999, "quote_volume": 10103.980833, "trades": 225, "taker_buy_base": 221938.8, "taker_buy_quote": 6709.728782 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.03035, "high": 0.03053, "low": 0.03033, "close": 0.03053, "volume": 198641.1, "close_time": 1768035599999, "quote_volume": 6040.625608, "trades": 109, "taker_buy_base": 76752.9, "taker_buy_quote": 2334.686751 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.03053, "high": 0.0306, "low": 0.03047, "close": 0.03052, "volume": 193115.5, "close_time": 1768039199999, "quote_volume": 5897.20926, "trades": 88, "taker_buy_base": 172476.1, "taker_buy_quote": 5267.542357 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.03051, "high": 0.03053, "low": 0.03037, "close": 0.03048, "volume": 144005.9, "close_time": 1768042799999, "quote_volume": 4386.33865, "trades": 93, "taker_buy_base": 50615.5, "taker_buy_quote": 1542.007506 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.03053, "high": 0.0306, "low": 0.0304, "close": 0.0306, "volume": 85988.0, "close_time": 1768046399999, "quote_volume": 2618.684313, "trades": 59, "taker_buy_base": 15395.5, "taker_buy_quote": 469.887282 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.03062, "high": 0.0307, "low": 0.03052, "close": 0.03067, "volume": 207416.2, "close_time": 1768049999999, "quote_volume": 6350.709241, "trades": 123, "taker_buy_base": 134524.5, "taker_buy_quote": 4119.173657 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.03066, "high": 0.0307, "low": 0.0306, "close": 0.03061, "volume": 229129.3, "close_time": 1768053599999, "quote_volume": 7025.087084, "trades": 98, "taker_buy_base": 169687.8, "taker_buy_quote": 5203.798288 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.03063, "high": 0.03065, "low": 0.03048, "close": 0.03055, "volume": 90777.9, "close_time": 1768057199999, "quote_volume": 2772.727831, "trades": 81, "taker_buy_base": 38504.0, "taker_buy_quote": 1175.558607 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.03056, "high": 0.0307, "low": 0.03056, "close": 0.0307, "volume": 180532.6, "close_time": 1768060799999, "quote_volume": 5529.473309, "trades": 169, "taker_buy_base": 141816.1, "taker_buy_quote": 4345.190372 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.03065, "high": 0.0307, "low": 0.03057, "close": 0.03064, "volume": 99991.5, "close_time": 1768064399999, "quote_volume": 3064.631876, "trades": 170, "taker_buy_base": 71824.6, "taker_buy_quote": 2201.757762 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.03068, "high": 0.03089, "low": 0.0306, "close": 0.0306, "volume": 196852.7, "close_time": 1768067999999, "quote_volume": 6058.010493, "trades": 218, "taker_buy_base": 91745.1, "taker_buy_quote": 2824.752178 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.03065, "high": 0.03098, "low": 0.03059, "close": 0.03097, "volume": 389273.0, "close_time": 1768071599999, "quote_volume": 11969.553243, "trades": 286, "taker_buy_base": 211356.6, "taker_buy_quote": 6505.516879 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.03096, "high": 0.03164, "low": 0.03094, "close": 0.03164, "volume": 793963.3, "close_time": 1768075199999, "quote_volume": 24908.780044, "trades": 714, "taker_buy_base": 338155.6, "taker_buy_quote": 10623.21583 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.03165, "high": 0.0317, "low": 0.03141, "close": 0.03147, "volume": 1240350.8, "close_time": 1768078799999, "quote_volume": 39120.079323, "trades": 674, "taker_buy_base": 663773.2, "taker_buy_quote": 20933.691585 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.03146, "high": 0.03158, "low": 0.03113, "close": 0.03113, "volume": 898917.6, "close_time": 1768082399999, "quote_volume": 28140.893387, "trades": 329, "taker_buy_base": 181818.9, "taker_buy_quote": 5703.449242 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.03117, "high": 0.03117, "low": 0.03066, "close": 0.0307, "volume": 320678.3, "close_time": 1768085999999, "quote_volume": 9917.785268, "trades": 151, "taker_buy_base": 72682.0, "taker_buy_quote": 2242.667856 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.03066, "high": 0.0308, "low": 0.03059, "close": 0.03073, "volume": 419658.3, "close_time": 1768089599999, "quote_volume": 12870.208977, "trades": 216, "taker_buy_base": 332956.3, "taker_buy_quote": 10212.283391 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03073, "high": 0.03081, "low": 0.03058, "close": 0.03073, "volume": 430877.4, "close_time": 1768093199999, "quote_volume": 13229.055775, "trades": 292, "taker_buy_base": 222028.7, "taker_buy_quote": 6821.496013 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.03073, "high": 0.03082, "low": 0.03061, "close": 0.03074, "volume": 206516.8, "close_time": 1768096799999, "quote_volume": 6342.622416, "trades": 221, "taker_buy_base": 131950.5, "taker_buy_quote": 4051.465273 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.03075, "high": 0.03082, "low": 0.0307, "close": 0.03075, "volume": 162260.4, "close_time": 1768100399999, "quote_volume": 4991.431693, "trades": 156, "taker_buy_base": 112008.3, "taker_buy_quote": 3446.120702 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.03075, "high": 0.0309, "low": 0.03071, "close": 0.03079, "volume": 79284.2, "close_time": 1768103999999, "quote_volume": 2441.659517, "trades": 105, "taker_buy_base": 60197.3, "taker_buy_quote": 1854.011063 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.03079, "high": 0.03081, "low": 0.03064, "close": 0.03076, "volume": 173878.1, "close_time": 1768107599999, "quote_volume": 5346.656468, "trades": 161, "taker_buy_base": 88459.2, "taker_buy_quote": 2721.37992 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0308, "high": 0.03083, "low": 0.03067, "close": 0.03068, "volume": 63347.6, "close_time": 1768111199999, "quote_volume": 1947.272983, "trades": 122, "taker_buy_base": 38861.7, "taker_buy_quote": 1194.755618 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.03065, "high": 0.03068, "low": 0.03033, "close": 0.03048, "volume": 252396.7, "close_time": 1768114799999, "quote_volume": 7689.639165, "trades": 247, "taker_buy_base": 91119.3, "taker_buy_quote": 2774.518629 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.03048, "high": 0.03053, "low": 0.0304, "close": 0.03048, "volume": 111566.7, "close_time": 1768118399999, "quote_volume": 3399.480146, "trades": 121, "taker_buy_base": 65448.3, "taker_buy_quote": 1995.029169 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.03051, "high": 0.03053, "low": 0.03038, "close": 0.03045, "volume": 525969.8, "close_time": 1768121999999, "quote_volume": 16020.014996, "trades": 286, "taker_buy_base": 452938.0, "taker_buy_quote": 13799.16919 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.03044, "high": 0.0306, "low": 0.03044, "close": 0.03057, "volume": 248774.4, "close_time": 1768125599999, "quote_volume": 7586.71871, "trades": 210, "taker_buy_base": 158223.2, "taker_buy_quote": 4824.329574 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.03056, "high": 0.03057, "low": 0.03041, "close": 0.03049, "volume": 172805.1, "close_time": 1768129199999, "quote_volume": 5267.276492, "trades": 194, "taker_buy_base": 88918.6, "taker_buy_quote": 2711.11419 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.03049, "high": 0.03049, "low": 0.03037, "close": 0.03041, "volume": 71471.2, "close_time": 1768132799999, "quote_volume": 2174.526267, "trades": 171, "taker_buy_base": 23248.6, "taker_buy_quote": 708.032822 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.03042, "high": 0.03069, "low": 0.03041, "close": 0.03065, "volume": 363004.0, "close_time": 1768136399999, "quote_volume": 11081.876888, "trades": 164, "taker_buy_base": 80314.1, "taker_buy_quote": 2453.526737 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.03065, "high": 0.03068, "low": 0.03039, "close": 0.03039, "volume": 186400.8, "close_time": 1768139999999, "quote_volume": 5686.040178, "trades": 159, "taker_buy_base": 41201.3, "taker_buy_quote": 1258.444837 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.03035, "high": 0.03049, "low": 0.03029, "close": 0.03044, "volume": 574308.1, "close_time": 1768143599999, "quote_volume": 17442.351184, "trades": 87, "taker_buy_base": 439071.3, "taker_buy_quote": 13340.886701 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.03045, "high": 0.03045, "low": 0.02997, "close": 0.03009, "volume": 311637.4, "close_time": 1768147199999, "quote_volume": 9405.698948, "trades": 139, "taker_buy_base": 162228.1, "taker_buy_quote": 4896.866581 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0301, "high": 0.03051, "low": 0.0301, "close": 0.03023, "volume": 653288.5, "close_time": 1768150799999, "quote_volume": 19821.608017, "trades": 238, "taker_buy_base": 305117.0, "taker_buy_quote": 9265.025868 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.03023, "high": 0.03035, "low": 0.0301, "close": 0.03025, "volume": 402923.4, "close_time": 1768154399999, "quote_volume": 12173.336341, "trades": 79, "taker_buy_base": 158755.1, "taker_buy_quote": 4799.360268 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.03025, "high": 0.03025, "low": 0.03009, "close": 0.03019, "volume": 86490.5, "close_time": 1768157999999, "quote_volume": 2609.430019, "trades": 38, "taker_buy_base": 63497.5, "taker_buy_quote": 1916.104235 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.03017, "high": 0.03027, "low": 0.03012, "close": 0.03012, "volume": 32433.7, "close_time": 1768161599999, "quote_volume": 979.830545, "trades": 31, "taker_buy_base": 23545.2, "taker_buy_quote": 711.907012 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.03009, "high": 0.03009, "low": 0.02964, "close": 0.02972, "volume": 785732.9, "close_time": 1768165199999, "quote_volume": 23370.522836, "trades": 186, "taker_buy_base": 213994.6, "taker_buy_quote": 6372.499193 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.02963, "high": 0.02973, "low": 0.02952, "close": 0.02972, "volume": 358144.5, "close_time": 1768168799999, "quote_volume": 10593.755912, "trades": 149, "taker_buy_base": 239176.9, "taker_buy_quote": 7073.864872 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.02968, "high": 0.02968, "low": 0.02921, "close": 0.02943, "volume": 955871.1, "close_time": 1768172399999, "quote_volume": 28105.674636, "trades": 255, "taker_buy_base": 654886.1, "taker_buy_quote": 19244.260726 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0294, "high": 0.02959, "low": 0.02915, "close": 0.02959, "volume": 869320.0, "close_time": 1768175999999, "quote_volume": 25572.846276, "trades": 287, "taker_buy_base": 433945.7, "taker_buy_quote": 12760.681753 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02956, "high": 0.02961, "low": 0.02899, "close": 0.0294, "volume": 1062218.7, "close_time": 1768179599999, "quote_volume": 31149.257531, "trades": 452, "taker_buy_base": 444113.6, "taker_buy_quote": 12992.975745 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.02944, "high": 0.02982, "low": 0.0294, "close": 0.02971, "volume": 404702.9, "close_time": 1768183199999, "quote_volume": 11982.670134, "trades": 178, "taker_buy_base": 251925.6, "taker_buy_quote": 7464.382031 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.02975, "high": 0.03021, "low": 0.02975, "close": 0.03019, "volume": 201160.6, "close_time": 1768186799999, "quote_volume": 6029.100945, "trades": 102, "taker_buy_base": 101429.1, "taker_buy_quote": 3038.996222 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.03021, "high": 0.0303, "low": 0.02983, "close": 0.02983, "volume": 567641.4, "close_time": 1768190399999, "quote_volume": 17077.101317, "trades": 180, "taker_buy_base": 263452.9, "taker_buy_quote": 7918.017932 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02979, "high": 0.03013, "low": 0.02978, "close": 0.03009, "volume": 345179.0, "close_time": 1768193999999, "quote_volume": 10345.837366, "trades": 100, "taker_buy_base": 144440.7, "taker_buy_quote": 4332.465734 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.03009, "high": 0.03014, "low": 0.02994, "close": 0.02996, "volume": 522909.3, "close_time": 1768197599999, "quote_volume": 15720.284318, "trades": 236, "taker_buy_base": 270365.8, "taker_buy_quote": 8130.713958 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.02996, "high": 0.03006, "low": 0.02974, "close": 0.02978, "volume": 126791.6, "close_time": 1768201199999, "quote_volume": 3801.068434, "trades": 48, "taker_buy_base": 100674.7, "taker_buy_quote": 3022.152632 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0298, "high": 0.02996, "low": 0.02941, "close": 0.02943, "volume": 288072.3, "close_time": 1768204799999, "quote_volume": 8559.048786, "trades": 127, "taker_buy_base": 149761.8, "taker_buy_quote": 4465.759131 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02943, "high": 0.02957, "low": 0.02911, "close": 0.02933, "volume": 470598.2, "close_time": 1768208399999, "quote_volume": 13760.474433, "trades": 195, "taker_buy_base": 372146.8, "taker_buy_quote": 10884.612029 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.02929, "high": 0.0294, "low": 0.02921, "close": 0.02925, "volume": 79504.5, "close_time": 1768211999999, "quote_volume": 2330.886147, "trades": 53, "taker_buy_base": 48269.0, "taker_buy_quote": 1415.922804 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.02926, "high": 0.02942, "low": 0.02923, "close": 0.02929, "volume": 256237.0, "close_time": 1768215599999, "quote_volume": 7519.34166, "trades": 124, "taker_buy_base": 76741.1, "taker_buy_quote": 2251.052257 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.02929, "high": 0.02958, "low": 0.02928, "close": 0.02958, "volume": 62266.1, "close_time": 1768219199999, "quote_volume": 1834.602057, "trades": 65, "taker_buy_base": 41782.5, "taker_buy_quote": 1230.406732 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.02957, "high": 0.02962, "low": 0.02938, "close": 0.02944, "volume": 1241119.0, "close_time": 1768222799999, "quote_volume": 36696.003071, "trades": 198, "taker_buy_base": 186037.9, "taker_buy_quote": 5498.344809 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0294, "high": 0.02948, "low": 0.02906, "close": 0.02914, "volume": 271641.2, "close_time": 1768226399999, "quote_volume": 7949.2177, "trades": 194, "taker_buy_base": 116497.9, "taker_buy_quote": 3410.62843 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.02913, "high": 0.02959, "low": 0.02899, "close": 0.02955, "volume": 619579.7, "close_time": 1768229999999, "quote_volume": 18164.640851, "trades": 364, "taker_buy_base": 453196.9, "taker_buy_quote": 13294.659347 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.02957, "high": 0.02994, "low": 0.02951, "close": 0.02984, "volume": 305808.0, "close_time": 1768233599999, "quote_volume": 9097.643883, "trades": 218, "taker_buy_base": 204092.0, "taker_buy_quote": 6078.860028 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.02979, "high": 0.02997, "low": 0.02969, "close": 0.02981, "volume": 692341.2, "close_time": 1768237199999, "quote_volume": 20658.901653, "trades": 160, "taker_buy_base": 612515.9, "taker_buy_quote": 18279.485887 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.02982, "high": 0.02987, "low": 0.02931, "close": 0.02958, "volume": 667175.2, "close_time": 1768240799999, "quote_volume": 19736.532737, "trades": 280, "taker_buy_base": 339401.8, "taker_buy_quote": 10031.559725 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.02958, "high": 0.02974, "low": 0.02951, "close": 0.0296, "volume": 208702.1, "close_time": 1768244399999, "quote_volume": 6179.583258, "trades": 148, "taker_buy_base": 78247.8, "taker_buy_quote": 2319.927734 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.02957, "high": 0.02966, "low": 0.02948, "close": 0.02961, "volume": 353872.4, "close_time": 1768247999999, "quote_volume": 10464.41583, "trades": 141, "taker_buy_base": 94504.2, "taker_buy_quote": 2795.744068 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.02961, "high": 0.02974, "low": 0.02927, "close": 0.02931, "volume": 228563.3, "close_time": 1768251599999, "quote_volume": 6734.398028, "trades": 152, "taker_buy_base": 89899.1, "taker_buy_quote": 2647.07104 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.02928, "high": 0.02932, "low": 0.02896, "close": 0.02906, "volume": 471319.0, "close_time": 1768255199999, "quote_volume": 13733.57536, "trades": 259, "taker_buy_base": 191747.4, "taker_buy_quote": 5594.611021 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0291, "high": 0.02929, "low": 0.0291, "close": 0.02918, "volume": 1032201.1, "close_time": 1768258799999, "quote_volume": 30087.360829, "trades": 167, "taker_buy_base": 501023.0, "taker_buy_quote": 14594.259058 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.02918, "high": 0.02926, "low": 0.02909, "close": 0.02917, "volume": 311728.4, "close_time": 1768262399999, "quote_volume": 9100.135934, "trades": 124, "taker_buy_base": 254605.7, "taker_buy_quote": 7432.800906 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02916, "high": 0.02937, "low": 0.02916, "close": 0.02937, "volume": 411604.7, "close_time": 1768265999999, "quote_volume": 12064.380578, "trades": 160, "taker_buy_base": 354668.4, "taker_buy_quote": 10397.922876 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.02935, "high": 0.02947, "low": 0.02924, "close": 0.0294, "volume": 111685.8, "close_time": 1768269599999, "quote_volume": 3280.600887, "trades": 114, "taker_buy_base": 22438.2, "taker_buy_quote": 659.549921 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0294, "high": 0.02965, "low": 0.0294, "close": 0.02954, "volume": 293072.3, "close_time": 1768273199999, "quote_volume": 8661.716385, "trades": 160, "taker_buy_base": 121601.8, "taker_buy_quote": 3594.630591 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.02955, "high": 0.02972, "low": 0.02943, "close": 0.02965, "volume": 850233.2, "close_time": 1768276799999, "quote_volume": 25187.593951, "trades": 129, "taker_buy_base": 641661.1, "taker_buy_quote": 19009.372969 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.02972, "high": 0.02986, "low": 0.02967, "close": 0.02986, "volume": 247621.9, "close_time": 1768280399999, "quote_volume": 7365.647722, "trades": 120, "taker_buy_base": 80368.5, "taker_buy_quote": 2394.259841 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0299, "high": 0.03014, "low": 0.02986, "close": 0.02989, "volume": 235700.2, "close_time": 1768283999999, "quote_volume": 7065.459242, "trades": 131, "taker_buy_base": 133967.9, "taker_buy_quote": 4019.711773 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.02994, "high": 0.03008, "low": 0.02986, "close": 0.03005, "volume": 114738.6, "close_time": 1768287599999, "quote_volume": 3438.02915, "trades": 95, "taker_buy_base": 85982.8, "taker_buy_quote": 2577.160973 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.03005, "high": 0.03005, "low": 0.02981, "close": 0.02985, "volume": 172438.3, "close_time": 1768291199999, "quote_volume": 5152.563729, "trades": 62, "taker_buy_base": 145237.0, "taker_buy_quote": 4340.16143 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.02985, "high": 0.03004, "low": 0.02975, "close": 0.03001, "volume": 77530.5, "close_time": 1768294799999, "quote_volume": 2318.179329, "trades": 68, "taker_buy_base": 44587.6, "taker_buy_quote": 1333.121834 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.03, "high": 0.03012, "low": 0.02993, "close": 0.02995, "volume": 195178.8, "close_time": 1768298399999, "quote_volume": 5860.710129, "trades": 147, "taker_buy_base": 91626.1, "taker_buy_quote": 2753.528825 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.02996, "high": 0.03013, "low": 0.02992, "close": 0.03008, "volume": 303096.3, "close_time": 1768301999999, "quote_volume": 9108.730876, "trades": 333, "taker_buy_base": 101195.7, "taker_buy_quote": 3039.190985 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.03011, "high": 0.03031, "low": 0.03003, "close": 0.03023, "volume": 99935.9, "close_time": 1768305599999, "quote_volume": 3016.875705, "trades": 112, "taker_buy_base": 53393.1, "taker_buy_quote": 1611.334012 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.03027, "high": 0.03097, "low": 0.03022, "close": 0.0307, "volume": 3436650.8, "close_time": 1768309199999, "quote_volume": 105641.835296, "trades": 613, "taker_buy_base": 1964770.5, "taker_buy_quote": 60374.601205 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.03069, "high": 0.0308, "low": 0.03041, "close": 0.03061, "volume": 3149194.0, "close_time": 1768312799999, "quote_volume": 96265.628028, "trades": 960, "taker_buy_base": 1579058.8, "taker_buy_quote": 48270.629809 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.03064, "high": 0.03112, "low": 0.03058, "close": 0.03089, "volume": 841734.0, "close_time": 1768316399999, "quote_volume": 25950.780352, "trades": 472, "taker_buy_base": 437080.2, "taker_buy_quote": 13456.260545 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.03089, "high": 0.03133, "low": 0.03068, "close": 0.03125, "volume": 585421.6, "close_time": 1768319999999, "quote_volume": 18190.174874, "trades": 403, "taker_buy_base": 270808.5, "taker_buy_quote": 8405.137349 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.03127, "high": 0.03172, "low": 0.0311, "close": 0.03169, "volume": 2271163.8, "close_time": 1768323599999, "quote_volume": 71486.850512, "trades": 1050, "taker_buy_base": 1087386.2, "taker_buy_quote": 34212.121034 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.03169, "high": 0.0319, "low": 0.03149, "close": 0.03165, "volume": 1509949.9, "close_time": 1768327199999, "quote_volume": 47847.307855, "trades": 520, "taker_buy_base": 658758.6, "taker_buy_quote": 20889.556796 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.03164, "high": 0.0317, "low": 0.03137, "close": 0.03147, "volume": 373962.5, "close_time": 1768330799999, "quote_volume": 11802.365136, "trades": 201, "taker_buy_base": 169425.2, "taker_buy_quote": 5348.539719 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.03144, "high": 0.03155, "low": 0.03127, "close": 0.03151, "volume": 377519.1, "close_time": 1768334399999, "quote_volume": 11880.356955, "trades": 143, "taker_buy_base": 222630.1, "taker_buy_quote": 7002.614956 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.03157, "high": 0.03162, "low": 0.03126, "close": 0.03135, "volume": 515338.4, "close_time": 1768337999999, "quote_volume": 16197.697841, "trades": 312, "taker_buy_base": 98461.9, "taker_buy_quote": 3096.496115 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.03137, "high": 0.03155, "low": 0.03136, "close": 0.03153, "volume": 147008.6, "close_time": 1768341599999, "quote_volume": 4621.760661, "trades": 98, "taker_buy_base": 65940.8, "taker_buy_quote": 2071.649764 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.03157, "high": 0.0325, "low": 0.03155, "close": 0.03225, "volume": 2868243.0, "close_time": 1768345199999, "quote_volume": 92406.91917, "trades": 1357, "taker_buy_base": 1517217.2, "taker_buy_quote": 48873.301775 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.03228, "high": 0.03238, "low": 0.03186, "close": 0.03194, "volume": 345044.1, "close_time": 1768348799999, "quote_volume": 11075.060985, "trades": 210, "taker_buy_base": 189382.5, "taker_buy_quote": 6078.514289 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.03198, "high": 0.03245, "low": 0.03198, "close": 0.0324, "volume": 719949.0, "close_time": 1768352399999, "quote_volume": 23206.288066, "trades": 339, "taker_buy_base": 471754.4, "taker_buy_quote": 15189.259204 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0324, "high": 0.0325, "low": 0.03216, "close": 0.03217, "volume": 584429.4, "close_time": 1768355999999, "quote_volume": 18911.568145, "trades": 279, "taker_buy_base": 311598.5, "taker_buy_quote": 10086.786656 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.03215, "high": 0.03226, "low": 0.03202, "close": 0.03209, "volume": 301991.6, "close_time": 1768359599999, "quote_volume": 9706.996467, "trades": 186, "taker_buy_base": 80661.2, "taker_buy_quote": 2592.379428 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.03206, "high": 0.03218, "low": 0.03199, "close": 0.03218, "volume": 324874.8, "close_time": 1768363199999, "quote_volume": 10418.377253, "trades": 137, "taker_buy_base": 186417.4, "taker_buy_quote": 5974.994406 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.03217, "high": 0.03217, "low": 0.0319, "close": 0.03195, "volume": 463296.0, "close_time": 1768366799999, "quote_volume": 14827.301898, "trades": 159, "taker_buy_base": 180800.6, "taker_buy_quote": 5782.485813 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.03195, "high": 0.03223, "low": 0.0317, "close": 0.03208, "volume": 548895.4, "close_time": 1768370399999, "quote_volume": 17551.015505, "trades": 218, "taker_buy_base": 292808.8, "taker_buy_quote": 9375.305123 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.03208, "high": 0.03208, "low": 0.03172, "close": 0.03197, "volume": 1090367.1, "close_time": 1768373999999, "quote_volume": 34773.465964, "trades": 374, "taker_buy_base": 547167.0, "taker_buy_quote": 17452.191205 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.03197, "high": 0.03212, "low": 0.03173, "close": 0.03177, "volume": 951849.4, "close_time": 1768377599999, "quote_volume": 30373.423261, "trades": 292, "taker_buy_base": 538741.9, "taker_buy_quote": 17189.751885 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.03178, "high": 0.032, "low": 0.03178, "close": 0.03185, "volume": 555192.0, "close_time": 1768381199999, "quote_volume": 17702.325385, "trades": 137, "taker_buy_base": 244276.8, "taker_buy_quote": 7782.658928 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.03186, "high": 0.0323, "low": 0.03186, "close": 0.03226, "volume": 680213.2, "close_time": 1768384799999, "quote_volume": 21839.950391, "trades": 229, "taker_buy_base": 341734.7, "taker_buy_quote": 10969.699346 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.03228, "high": 0.03228, "low": 0.03194, "close": 0.03209, "volume": 819127.9, "close_time": 1768388399999, "quote_volume": 26289.220492, "trades": 345, "taker_buy_base": 398473.5, "taker_buy_quote": 12784.77944 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.03205, "high": 0.03211, "low": 0.03179, "close": 0.03206, "volume": 1078822.1, "close_time": 1768391999999, "quote_volume": 34500.243742, "trades": 307, "taker_buy_base": 570406.3, "taker_buy_quote": 18243.840021 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.03203, "high": 0.03228, "low": 0.032, "close": 0.03205, "volume": 864406.1, "close_time": 1768395599999, "quote_volume": 27801.10739, "trades": 218, "taker_buy_base": 520371.1, "taker_buy_quote": 16747.659972 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.03202, "high": 0.03204, "low": 0.03165, "close": 0.03171, "volume": 231378.1, "close_time": 1768399199999, "quote_volume": 7375.841918, "trades": 107, "taker_buy_base": 123872.9, "taker_buy_quote": 3950.533663 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.03174, "high": 0.03228, "low": 0.03171, "close": 0.03212, "volume": 1355763.3, "close_time": 1768402799999, "quote_volume": 43492.81918, "trades": 479, "taker_buy_base": 494428.8, "taker_buy_quote": 15861.05588 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.03214, "high": 0.03243, "low": 0.03199, "close": 0.03227, "volume": 1048956.9, "close_time": 1768406399999, "quote_volume": 33800.754238, "trades": 411, "taker_buy_base": 506906.2, "taker_buy_quote": 16340.760341 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.03231, "high": 0.03255, "low": 0.03212, "close": 0.03221, "volume": 1469437.8, "close_time": 1768409999999, "quote_volume": 47501.401656, "trades": 417, "taker_buy_base": 941689.8, "taker_buy_quote": 30446.928442 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.03222, "high": 0.03232, "low": 0.0318, "close": 0.03193, "volume": 1961280.5, "close_time": 1768413599999, "quote_volume": 62665.301949, "trades": 679, "taker_buy_base": 1097012.9, "taker_buy_quote": 35021.171342 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.03191, "high": 0.03198, "low": 0.03114, "close": 0.03141, "volume": 5706746.8, "close_time": 1768417199999, "quote_volume": 179818.929193, "trades": 1195, "taker_buy_base": 3318449.1, "taker_buy_quote": 104534.648665 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.03139, "high": 0.03202, "low": 0.03128, "close": 0.03174, "volume": 2236432.9, "close_time": 1768420799999, "quote_volume": 70737.735716, "trades": 591, "taker_buy_base": 1220895.7, "taker_buy_quote": 38623.582352 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.03178, "high": 0.03202, "low": 0.03151, "close": 0.03161, "volume": 1199203.3, "close_time": 1768424399999, "quote_volume": 38079.266892, "trades": 419, "taker_buy_base": 569201.1, "taker_buy_quote": 18100.253523 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.03161, "high": 0.03181, "low": 0.03151, "close": 0.03163, "volume": 603980.4, "close_time": 1768427999999, "quote_volume": 19114.800332, "trades": 334, "taker_buy_base": 226174.6, "taker_buy_quote": 7163.163563 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.03166, "high": 0.03168, "low": 0.03121, "close": 0.03131, "volume": 865067.2, "close_time": 1768431599999, "quote_volume": 27198.188796, "trades": 274, "taker_buy_base": 390667.2, "taker_buy_quote": 12276.220025 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.03135, "high": 0.03159, "low": 0.03132, "close": 0.03146, "volume": 390975.5, "close_time": 1768435199999, "quote_volume": 12290.889835, "trades": 139, "taker_buy_base": 237938.3, "taker_buy_quote": 7482.535872 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.03147, "high": 0.03166, "low": 0.03135, "close": 0.03161, "volume": 867321.6, "close_time": 1768438799999, "quote_volume": 27368.201932, "trades": 250, "taker_buy_base": 565699.5, "taker_buy_quote": 17847.009277 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0316, "high": 0.03184, "low": 0.03148, "close": 0.03153, "volume": 320483.2, "close_time": 1768442399999, "quote_volume": 10152.287649, "trades": 215, "taker_buy_base": 135891.2, "taker_buy_quote": 4305.862385 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.03155, "high": 0.0316, "low": 0.03112, "close": 0.0312, "volume": 425469.4, "close_time": 1768445999999, "quote_volume": 13334.047785, "trades": 192, "taker_buy_base": 193215.4, "taker_buy_quote": 6058.343965 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.03116, "high": 0.03127, "low": 0.03073, "close": 0.03079, "volume": 753408.4, "close_time": 1768449599999, "quote_volume": 23316.697214, "trades": 314, "taker_buy_base": 375725.0, "taker_buy_quote": 11632.134129 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.03074, "high": 0.03104, "low": 0.03074, "close": 0.03097, "volume": 522755.4, "close_time": 1768453199999, "quote_volume": 16197.829443, "trades": 100, "taker_buy_base": 280292.3, "taker_buy_quote": 8683.811676 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.031, "high": 0.03114, "low": 0.03098, "close": 0.0311, "volume": 219079.1, "close_time": 1768456799999, "quote_volume": 6808.052625, "trades": 118, "taker_buy_base": 171444.5, "taker_buy_quote": 5328.395345 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.03113, "high": 0.03116, "low": 0.03097, "close": 0.03103, "volume": 477628.2, "close_time": 1768460399999, "quote_volume": 14831.754025, "trades": 127, "taker_buy_base": 288504.3, "taker_buy_quote": 8959.956492 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.03104, "high": 0.03145, "low": 0.03102, "close": 0.03132, "volume": 408990.4, "close_time": 1768463999999, "quote_volume": 12793.840723, "trades": 280, "taker_buy_base": 194246.1, "taker_buy_quote": 6082.961251 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.03135, "high": 0.03135, "low": 0.03109, "close": 0.03124, "volume": 147497.0, "close_time": 1768467599999, "quote_volume": 4605.569566, "trades": 98, "taker_buy_base": 32538.4, "taker_buy_quote": 1015.625804 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.03119, "high": 0.03142, "low": 0.03106, "close": 0.03134, "volume": 475079.9, "close_time": 1768471199999, "quote_volume": 14831.505963, "trades": 166, "taker_buy_base": 187959.7, "taker_buy_quote": 5869.129641 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0313, "high": 0.03133, "low": 0.03115, "close": 0.03124, "volume": 173381.5, "close_time": 1768474799999, "quote_volume": 5417.201812, "trades": 91, "taker_buy_base": 30147.2, "taker_buy_quote": 942.062533 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.03124, "high": 0.03126, "low": 0.03105, "close": 0.03111, "volume": 426904.7, "close_time": 1768478399999, "quote_volume": 13270.546118, "trades": 109, "taker_buy_base": 293127.7, "taker_buy_quote": 9113.106165 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.03111, "high": 0.03137, "low": 0.03111, "close": 0.03134, "volume": 226925.6, "close_time": 1768481999999, "quote_volume": 7083.911615, "trades": 228, "taker_buy_base": 94969.3, "taker_buy_quote": 2964.813285 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.03137, "high": 0.03143, "low": 0.03127, "close": 0.03131, "volume": 176937.2, "close_time": 1768485599999, "quote_volume": 5544.254066, "trades": 158, "taker_buy_base": 58207.1, "taker_buy_quote": 1825.21246 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.03129, "high": 0.03133, "low": 0.03076, "close": 0.03097, "volume": 702267.5, "close_time": 1768489199999, "quote_volume": 21793.054486, "trades": 285, "taker_buy_base": 294343.5, "taker_buy_quote": 9135.383871 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.03095, "high": 0.03107, "low": 0.03008, "close": 0.03053, "volume": 938724.1, "close_time": 1768492799999, "quote_volume": 28618.824286, "trades": 366, "taker_buy_base": 406388.3, "taker_buy_quote": 12395.937837 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.03052, "high": 0.03078, "low": 0.03028, "close": 0.03071, "volume": 362117.6, "close_time": 1768496399999, "quote_volume": 11052.258273, "trades": 259, "taker_buy_base": 164534.2, "taker_buy_quote": 5019.27902 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.03066, "high": 0.03074, "low": 0.0302, "close": 0.0302, "volume": 593566.8, "close_time": 1768499999999, "quote_volume": 18121.927661, "trades": 293, "taker_buy_base": 203125.4, "taker_buy_quote": 6217.613241 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.03026, "high": 0.03033, "low": 0.02987, "close": 0.02989, "volume": 683860.1, "close_time": 1768503599999, "quote_volume": 20552.443464, "trades": 258, "taker_buy_base": 342286.9, "taker_buy_quote": 10288.769911 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.02989, "high": 0.02989, "low": 0.02962, "close": 0.0298, "volume": 383623.0, "close_time": 1768507199999, "quote_volume": 11415.991001, "trades": 194, "taker_buy_base": 166937.4, "taker_buy_quote": 4970.915144 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02979, "high": 0.02996, "low": 0.02949, "close": 0.02952, "volume": 337947.7, "close_time": 1768510799999, "quote_volume": 10028.644576, "trades": 205, "taker_buy_base": 134779.7, "taker_buy_quote": 4003.829674 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0295, "high": 0.02974, "low": 0.02949, "close": 0.0297, "volume": 240073.1, "close_time": 1768514399999, "quote_volume": 7116.313507, "trades": 74, "taker_buy_base": 139634.8, "taker_buy_quote": 4142.792317 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.02968, "high": 0.02993, "low": 0.02968, "close": 0.02979, "volume": 269944.7, "close_time": 1768517999999, "quote_volume": 8041.905103, "trades": 271, "taker_buy_base": 166750.2, "taker_buy_quote": 4968.406166 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.02977, "high": 0.02986, "low": 0.02973, "close": 0.02978, "volume": 332442.1, "close_time": 1768521599999, "quote_volume": 9901.772692, "trades": 102, "taker_buy_base": 220774.4, "taker_buy_quote": 6578.318802 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02978, "high": 0.02983, "low": 0.02964, "close": 0.02964, "volume": 567006.7, "close_time": 1768525199999, "quote_volume": 16877.373185, "trades": 218, "taker_buy_base": 407509.3, "taker_buy_quote": 12135.855509 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.02964, "high": 0.02976, "low": 0.02963, "close": 0.02972, "volume": 365848.0, "close_time": 1768528799999, "quote_volume": 10865.80506, "trades": 175, "taker_buy_base": 277406.7, "taker_buy_quote": 8239.891833 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.02971, "high": 0.03006, "low": 0.02948, "close": 0.03001, "volume": 935386.3, "close_time": 1768532399999, "quote_volume": 27823.226882, "trades": 358, "taker_buy_base": 604575.6, "taker_buy_quote": 18003.577936 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.03002, "high": 0.03013, "low": 0.02986, "close": 0.02991, "volume": 188897.8, "close_time": 1768535999999, "quote_volume": 5659.706836, "trades": 108, "taker_buy_base": 30760.2, "taker_buy_quote": 922.116534 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0299, "high": 0.02999, "low": 0.02956, "close": 0.0297, "volume": 575099.0, "close_time": 1768539599999, "quote_volume": 17159.757336, "trades": 234, "taker_buy_base": 178662.6, "taker_buy_quote": 5338.143117 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.02969, "high": 0.03019, "low": 0.02968, "close": 0.02998, "volume": 425699.1, "close_time": 1768543199999, "quote_volume": 12753.857372, "trades": 179, "taker_buy_base": 302887.7, "taker_buy_quote": 9073.212671 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.03002, "high": 0.03045, "low": 0.02993, "close": 0.0304, "volume": 271391.6, "close_time": 1768546799999, "quote_volume": 8192.797528, "trades": 166, "taker_buy_base": 193477.4, "taker_buy_quote": 5845.05985 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.03035, "high": 0.03052, "low": 0.03022, "close": 0.03022, "volume": 316704.6, "close_time": 1768550399999, "quote_volume": 9618.968701, "trades": 143, "taker_buy_base": 100667.6, "taker_buy_quote": 3062.28344 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.03022, "high": 0.03037, "low": 0.03022, "close": 0.03028, "volume": 158466.2, "close_time": 1768553999999, "quote_volume": 4801.247188, "trades": 95, "taker_buy_base": 58060.4, "taker_buy_quote": 1759.511769 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.03028, "high": 0.03065, "low": 0.03024, "close": 0.03058, "volume": 218868.5, "close_time": 1768557599999, "quote_volume": 6663.593244, "trades": 170, "taker_buy_base": 157386.9, "taker_buy_quote": 4791.530321 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.03058, "high": 0.03061, "low": 0.03036, "close": 0.03039, "volume": 377199.5, "close_time": 1768561199999, "quote_volume": 11481.063171, "trades": 112, "taker_buy_base": 209075.6, "taker_buy_quote": 6363.82791 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.03042, "high": 0.03046, "low": 0.03015, "close": 0.03036, "volume": 1714576.9, "close_time": 1768564799999, "quote_volume": 51798.283105, "trades": 291, "taker_buy_base": 789520.4, "taker_buy_quote": 23833.781667 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.03036, "high": 0.03037, "low": 0.03014, "close": 0.03019, "volume": 281570.6, "close_time": 1768568399999, "quote_volume": 8507.550913, "trades": 114, "taker_buy_base": 89772.9, "taker_buy_quote": 2713.016797 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.03019, "high": 0.03021, "low": 0.02999, "close": 0.03006, "volume": 189514.0, "close_time": 1768571999999, "quote_volume": 5697.414384, "trades": 85, "taker_buy_base": 75139.3, "taker_buy_quote": 2259.38564 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.03004, "high": 0.03018, "low": 0.02993, "close": 0.03005, "volume": 460277.4, "close_time": 1768575599999, "quote_volume": 13834.664756, "trades": 199, "taker_buy_base": 193979.0, "taker_buy_quote": 5840.815754 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.03003, "high": 0.03023, "low": 0.0293, "close": 0.02951, "volume": 473742.2, "close_time": 1768579199999, "quote_volume": 14105.746536, "trades": 311, "taker_buy_base": 238366.5, "taker_buy_quote": 7114.279524 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02944, "high": 0.02997, "low": 0.02939, "close": 0.02979, "volume": 1260783.1, "close_time": 1768582799999, "quote_volume": 37520.675365, "trades": 424, "taker_buy_base": 793397.0, "taker_buy_quote": 23597.476405 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.02981, "high": 0.03005, "low": 0.02963, "close": 0.03001, "volume": 167352.8, "close_time": 1768586399999, "quote_volume": 4980.742693, "trades": 144, "taker_buy_base": 125178.2, "taker_buy_quote": 3724.287025 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.03002, "high": 0.03014, "low": 0.02996, "close": 0.03, "volume": 160207.3, "close_time": 1768589999999, "quote_volume": 4815.483067, "trades": 118, "taker_buy_base": 86157.5, "taker_buy_quote": 2591.046257 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.02999, "high": 0.03018, "low": 0.02986, "close": 0.03015, "volume": 305011.4, "close_time": 1768593599999, "quote_volume": 9173.162046, "trades": 137, "taker_buy_base": 157394.4, "taker_buy_quote": 4736.426508 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.03015, "high": 0.03087, "low": 0.02997, "close": 0.03083, "volume": 860981.5, "close_time": 1768597199999, "quote_volume": 26203.993179, "trades": 319, "taker_buy_base": 287880.4, "taker_buy_quote": 8764.611109 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.03084, "high": 0.0313, "low": 0.03079, "close": 0.03123, "volume": 669034.5, "close_time": 1768600799999, "quote_volume": 20754.331812, "trades": 256, "taker_buy_base": 347693.8, "taker_buy_quote": 10792.063886 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.03126, "high": 0.03187, "low": 0.03121, "close": 0.03185, "volume": 1822783.8, "close_time": 1768604399999, "quote_volume": 57417.741047, "trades": 719, "taker_buy_base": 841455.5, "taker_buy_quote": 26518.839576 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.03188, "high": 0.03285, "low": 0.03179, "close": 0.03242, "volume": 6079701.3, "close_time": 1768607999999, "quote_volume": 196331.368697, "trades": 1911, "taker_buy_base": 3210063.3, "taker_buy_quote": 103808.874137 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.03247, "high": 0.03295, "low": 0.03228, "close": 0.03284, "volume": 6051738.0, "close_time": 1768611599999, "quote_volume": 197531.797883, "trades": 1527, "taker_buy_base": 3309530.7, "taker_buy_quote": 108124.822906 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.03286, "high": 0.03358, "low": 0.03267, "close": 0.0329, "volume": 4608060.9, "close_time": 1768615199999, "quote_volume": 153135.298704, "trades": 1324, "taker_buy_base": 1997822.4, "taker_buy_quote": 66424.343555 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.03289, "high": 0.0332, "low": 0.03205, "close": 0.03235, "volume": 3436191.8, "close_time": 1768618799999, "quote_volume": 111351.81479, "trades": 853, "taker_buy_base": 1334479.7, "taker_buy_quote": 43310.528228 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.03234, "high": 0.03279, "low": 0.03215, "close": 0.03254, "volume": 2157714.4, "close_time": 1768622399999, "quote_volume": 70034.869021, "trades": 958, "taker_buy_base": 1140629.1, "taker_buy_quote": 37029.997305 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0325, "high": 0.03251, "low": 0.03216, "close": 0.03238, "volume": 441832.6, "close_time": 1768625999999, "quote_volume": 14273.372575, "trades": 210, "taker_buy_base": 213318.8, "taker_buy_quote": 6891.055146 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.03244, "high": 0.03291, "low": 0.03237, "close": 0.03241, "volume": 1540992.6, "close_time": 1768629599999, "quote_volume": 50332.955599, "trades": 554, "taker_buy_base": 862818.3, "taker_buy_quote": 28185.308319 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.03241, "high": 0.03299, "low": 0.03239, "close": 0.0328, "volume": 2327268.1, "close_time": 1768633199999, "quote_volume": 76325.999556, "trades": 668, "taker_buy_base": 1009396.7, "taker_buy_quote": 33097.290709 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0329, "high": 0.03321, "low": 0.03274, "close": 0.03304, "volume": 1273969.9, "close_time": 1768636799999, "quote_volume": 41973.863892, "trades": 524, "taker_buy_base": 640638.4, "taker_buy_quote": 21089.654073 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.03304, "high": 0.03395, "low": 0.03296, "close": 0.03381, "volume": 5034419.0, "close_time": 1768640399999, "quote_volume": 168743.48853, "trades": 2014, "taker_buy_base": 2785086.5, "taker_buy_quote": 93243.715546 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.03386, "high": 0.03387, "low": 0.03308, "close": 0.03332, "volume": 3003772.8, "close_time": 1768643999999, "quote_volume": 100321.486628, "trades": 1149, "taker_buy_base": 1747848.1, "taker_buy_quote": 58364.003062 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0333, "high": 0.03348, "low": 0.03313, "close": 0.03329, "volume": 1131154.8, "close_time": 1768647599999, "quote_volume": 37721.221742, "trades": 433, "taker_buy_base": 575881.0, "taker_buy_quote": 19204.078781 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.03327, "high": 0.03341, "low": 0.03277, "close": 0.03284, "volume": 2884036.0, "close_time": 1768651199999, "quote_volume": 95142.621192, "trades": 737, "taker_buy_base": 1543331.5, "taker_buy_quote": 50853.817916 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.03284, "high": 0.03443, "low": 0.03279, "close": 0.03442, "volume": 6521539.6, "close_time": 1768654799999, "quote_volume": 221490.697799, "trades": 2015, "taker_buy_base": 2808293.2, "taker_buy_quote": 95241.976277 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.03438, "high": 0.03467, "low": 0.03379, "close": 0.03405, "volume": 8122006.9, "close_time": 1768658399999, "quote_volume": 277899.325237, "trades": 3313, "taker_buy_base": 4071825.6, "taker_buy_quote": 139419.52898 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.03401, "high": 0.03458, "low": 0.03381, "close": 0.03438, "volume": 3195002.0, "close_time": 1768661999999, "quote_volume": 109223.159981, "trades": 1422, "taker_buy_base": 1800893.4, "taker_buy_quote": 61564.73532 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.03433, "high": 0.03668, "low": 0.03432, "close": 0.0362, "volume": 33639675.1, "close_time": 1768665599999, "quote_volume": 1199227.911282, "trades": 12273, "taker_buy_base": 17546119.7, "taker_buy_quote": 625401.66678 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.03622, "high": 0.03632, "low": 0.03482, "close": 0.03596, "volume": 4539596.2, "close_time": 1768669199999, "quote_volume": 161128.157689, "trades": 1435, "taker_buy_base": 2595308.7, "taker_buy_quote": 92215.874087 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.03594, "high": 0.03759, "low": 0.03527, "close": 0.03541, "volume": 14740099.3, "close_time": 1768672799999, "quote_volume": 536975.159996, "trades": 8709, "taker_buy_base": 7048010.7, "taker_buy_quote": 256973.121045 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.03539, "high": 0.03695, "low": 0.03517, "close": 0.03657, "volume": 4882626.9, "close_time": 1768676399999, "quote_volume": 175053.553429, "trades": 1505, "taker_buy_base": 2850232.3, "taker_buy_quote": 102165.255302 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.03666, "high": 0.03678, "low": 0.03485, "close": 0.03519, "volume": 5005893.8, "close_time": 1768679999999, "quote_volume": 178352.40257, "trades": 2599, "taker_buy_base": 2245363.5, "taker_buy_quote": 79978.881078 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.03519, "high": 0.03591, "low": 0.03469, "close": 0.0349, "volume": 2949150.1, "close_time": 1768683599999, "quote_volume": 103776.478684, "trades": 1597, "taker_buy_base": 1223844.6, "taker_buy_quote": 43103.799469 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0349, "high": 0.03532, "low": 0.03442, "close": 0.0347, "volume": 3337254.1, "close_time": 1768687199999, "quote_volume": 115971.321694, "trades": 1196, "taker_buy_base": 2160491.9, "taker_buy_quote": 75065.964662 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.03467, "high": 0.03486, "low": 0.03412, "close": 0.03433, "volume": 2254785.0, "close_time": 1768690799999, "quote_volume": 77740.88327, "trades": 953, "taker_buy_base": 1118636.4, "taker_buy_quote": 38455.961572 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.03434, "high": 0.03446, "low": 0.03388, "close": 0.03426, "volume": 2498358.7, "close_time": 1768694399999, "quote_volume": 85163.622398, "trades": 877, "taker_buy_base": 995516.4, "taker_buy_quote": 33967.003406 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03422, "high": 0.03485, "low": 0.03407, "close": 0.03437, "volume": 2702906.5, "close_time": 1768697999999, "quote_volume": 93162.639161, "trades": 1233, "taker_buy_base": 1449434.9, "taker_buy_quote": 49963.548323 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.03444, "high": 0.03478, "low": 0.03362, "close": 0.03369, "volume": 5579894.9, "close_time": 1768701599999, "quote_volume": 189786.389355, "trades": 2149, "taker_buy_base": 3197250.0, "taker_buy_quote": 108645.576248 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.03367, "high": 0.03375, "low": 0.0333, "close": 0.03346, "volume": 1457623.5, "close_time": 1768705199999, "quote_volume": 48879.872392, "trades": 1046, "taker_buy_base": 407964.4, "taker_buy_quote": 13670.448522 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.03346, "high": 0.03378, "low": 0.03337, "close": 0.03341, "volume": 1683536.5, "close_time": 1768708799999, "quote_volume": 56498.31333, "trades": 813, "taker_buy_base": 909816.3, "taker_buy_quote": 30560.442147 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.03339, "high": 0.03359, "low": 0.0333, "close": 0.03353, "volume": 472379.0, "close_time": 1768712399999, "quote_volume": 15794.61896, "trades": 273, "taker_buy_base": 191903.7, "taker_buy_quote": 6417.286882 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.03346, "high": 0.03356, "low": 0.0332, "close": 0.03342, "volume": 1003273.6, "close_time": 1768715999999, "quote_volume": 33420.830684, "trades": 318, "taker_buy_base": 273674.9, "taker_buy_quote": 9118.589742 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.03341, "high": 0.03352, "low": 0.03306, "close": 0.03309, "volume": 503834.6, "close_time": 1768719599999, "quote_volume": 16770.837692, "trades": 316, "taker_buy_base": 220923.7, "taker_buy_quote": 7358.073612 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.03306, "high": 0.03353, "low": 0.03282, "close": 0.03324, "volume": 1352924.7, "close_time": 1768723199999, "quote_volume": 44841.263161, "trades": 1030, "taker_buy_base": 891147.4, "taker_buy_quote": 29512.726688 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.03321, "high": 0.03359, "low": 0.03314, "close": 0.03323, "volume": 1041132.7, "close_time": 1768726799999, "quote_volume": 34717.17036, "trades": 458, "taker_buy_base": 570893.0, "taker_buy_quote": 19055.237554 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.03321, "high": 0.03328, "low": 0.03283, "close": 0.03308, "volume": 825624.7, "close_time": 1768730399999, "quote_volume": 27272.677039, "trades": 447, "taker_buy_base": 357925.1, "taker_buy_quote": 11834.418775 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.03304, "high": 0.03313, "low": 0.03275, "close": 0.03285, "volume": 879013.7, "close_time": 1768733999999, "quote_volume": 28949.590441, "trades": 406, "taker_buy_base": 257126.3, "taker_buy_quote": 8475.778768 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.03285, "high": 0.03309, "low": 0.03279, "close": 0.03293, "volume": 742572.2, "close_time": 1768737599999, "quote_volume": 24468.156203, "trades": 366, "taker_buy_base": 301523.7, "taker_buy_quote": 9937.548757 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.03296, "high": 0.03314, "low": 0.03274, "close": 0.0328, "volume": 742995.4, "close_time": 1768741199999, "quote_volume": 24495.131012, "trades": 530, "taker_buy_base": 345404.0, "taker_buy_quote": 11394.50584 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.03279, "high": 0.03304, "low": 0.03276, "close": 0.03285, "volume": 1168154.0, "close_time": 1768744799999, "quote_volume": 38406.936856, "trades": 529, "taker_buy_base": 626829.6, "taker_buy_quote": 20620.038875 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.03286, "high": 0.03316, "low": 0.0327, "close": 0.03273, "volume": 1002974.6, "close_time": 1768748399999, "quote_volume": 33059.017297, "trades": 398, "taker_buy_base": 394181.2, "taker_buy_quote": 12984.641456 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.03272, "high": 0.03321, "low": 0.03267, "close": 0.03317, "volume": 840726.9, "close_time": 1768751999999, "quote_volume": 27783.660958, "trades": 423, "taker_buy_base": 269256.7, "taker_buy_quote": 8903.992218 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.03321, "high": 0.03372, "low": 0.0331, "close": 0.03343, "volume": 813509.7, "close_time": 1768755599999, "quote_volume": 27190.460331, "trades": 716, "taker_buy_base": 588429.5, "taker_buy_quote": 19664.69969 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.03346, "high": 0.03362, "low": 0.03325, "close": 0.03361, "volume": 922051.6, "close_time": 1768759199999, "quote_volume": 30858.232334, "trades": 319, "taker_buy_base": 611224.5, "taker_buy_quote": 20472.195881 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.03358, "high": 0.03418, "low": 0.03357, "close": 0.03401, "volume": 1057048.4, "close_time": 1768762799999, "quote_volume": 35830.276921, "trades": 521, "taker_buy_base": 297485.9, "taker_buy_quote": 10087.411446 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.03401, "high": 0.03419, "low": 0.03374, "close": 0.03389, "volume": 1148552.6, "close_time": 1768766399999, "quote_volume": 39000.308173, "trades": 306, "taker_buy_base": 485971.0, "taker_buy_quote": 16473.643162 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.03388, "high": 0.03413, "low": 0.03377, "close": 0.03397, "volume": 225218.0, "close_time": 1768769999999, "quote_volume": 7653.268755, "trades": 257, "taker_buy_base": 81551.3, "taker_buy_quote": 2770.500097 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.03402, "high": 0.03406, "low": 0.03375, "close": 0.03383, "volume": 500158.9, "close_time": 1768773599999, "quote_volume": 16942.520774, "trades": 364, "taker_buy_base": 272382.2, "taker_buy_quote": 9222.880914 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.03382, "high": 0.03388, "low": 0.03355, "close": 0.03356, "volume": 639131.4, "close_time": 1768777199999, "quote_volume": 21573.365882, "trades": 489, "taker_buy_base": 310630.5, "taker_buy_quote": 10497.86843 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.03355, "high": 0.03355, "low": 0.03183, "close": 0.03185, "volume": 1711922.9, "close_time": 1768780799999, "quote_volume": 55734.422805, "trades": 2033, "taker_buy_base": 811401.2, "taker_buy_quote": 26413.904876 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03184, "high": 0.03184, "low": 0.02879, "close": 0.03079, "volume": 7664613.1, "close_time": 1768784399999, "quote_volume": 232249.332765, "trades": 6361, "taker_buy_base": 3856042.3, "taker_buy_quote": 116659.970146 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0308, "high": 0.03091, "low": 0.03048, "close": 0.03062, "volume": 717877.2, "close_time": 1768787999999, "quote_volume": 22016.310313, "trades": 1076, "taker_buy_base": 444229.6, "taker_buy_quote": 13620.609592 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.03063, "high": 0.03095, "low": 0.03061, "close": 0.03083, "volume": 638732.7, "close_time": 1768791599999, "quote_volume": 19682.563191, "trades": 698, "taker_buy_base": 354273.6, "taker_buy_quote": 10914.597847 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.03082, "high": 0.03114, "low": 0.03075, "close": 0.03102, "volume": 828482.5, "close_time": 1768795199999, "quote_volume": 25607.670361, "trades": 755, "taker_buy_base": 353129.2, "taker_buy_quote": 10924.909468 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.03102, "high": 0.03103, "low": 0.03046, "close": 0.03047, "volume": 728897.3, "close_time": 1768798799999, "quote_volume": 22434.984242, "trades": 700, "taker_buy_base": 411221.1, "taker_buy_quote": 12643.290738 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.03048, "high": 0.03087, "low": 0.03038, "close": 0.03078, "volume": 1324665.8, "close_time": 1768802399999, "quote_volume": 40425.311448, "trades": 956, "taker_buy_base": 796890.8, "taker_buy_quote": 24327.93553 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.03079, "high": 0.03099, "low": 0.03066, "close": 0.03068, "volume": 493722.6, "close_time": 1768805999999, "quote_volume": 15218.37132, "trades": 478, "taker_buy_base": 147143.6, "taker_buy_quote": 4535.250002 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.03069, "high": 0.03078, "low": 0.03056, "close": 0.03069, "volume": 511577.7, "close_time": 1768809599999, "quote_volume": 15688.999498, "trades": 428, "taker_buy_base": 224945.9, "taker_buy_quote": 6902.151306 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.03068, "high": 0.03153, "low": 0.03059, "close": 0.03137, "volume": 1300374.6, "close_time": 1768813199999, "quote_volume": 40369.393969, "trades": 1058, "taker_buy_base": 872773.2, "taker_buy_quote": 27150.905016 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.03138, "high": 0.03148, "low": 0.0311, "close": 0.03129, "volume": 1147592.4, "close_time": 1768816799999, "quote_volume": 35882.260177, "trades": 657, "taker_buy_base": 441181.7, "taker_buy_quote": 13796.799171 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.03128, "high": 0.03135, "low": 0.03092, "close": 0.03101, "volume": 787316.1, "close_time": 1768820399999, "quote_volume": 24496.573112, "trades": 639, "taker_buy_base": 373115.9, "taker_buy_quote": 11614.463481 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.03102, "high": 0.03112, "low": 0.03082, "close": 0.0309, "volume": 902337.4, "close_time": 1768823999999, "quote_volume": 27952.664508, "trades": 469, "taker_buy_base": 558286.2, "taker_buy_quote": 17301.831439 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0309, "high": 0.0309, "low": 0.03047, "close": 0.03052, "volume": 1126409.0, "close_time": 1768827599999, "quote_volume": 34501.071864, "trades": 684, "taker_buy_base": 426327.5, "taker_buy_quote": 13060.71093 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.03052, "high": 0.03073, "low": 0.03025, "close": 0.03039, "volume": 1077513.2, "close_time": 1768831199999, "quote_volume": 32833.8442, "trades": 771, "taker_buy_base": 695497.1, "taker_buy_quote": 21222.832619 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.03038, "high": 0.03059, "low": 0.03026, "close": 0.03032, "volume": 1067780.8, "close_time": 1768834799999, "quote_volume": 32479.646156, "trades": 742, "taker_buy_base": 682600.0, "taker_buy_quote": 20770.860229 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.03033, "high": 0.03046, "low": 0.03022, "close": 0.03043, "volume": 1266248.3, "close_time": 1768838399999, "quote_volume": 38384.388575, "trades": 780, "taker_buy_base": 972794.1, "taker_buy_quote": 29489.130225 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.03041, "high": 0.03068, "low": 0.03024, "close": 0.03068, "volume": 1098247.2, "close_time": 1768841999999, "quote_volume": 33390.142404, "trades": 757, "taker_buy_base": 381004.6, "taker_buy_quote": 11599.773461 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.03065, "high": 0.03079, "low": 0.03051, "close": 0.03072, "volume": 380118.3, "close_time": 1768845599999, "quote_volume": 11642.122759, "trades": 377, "taker_buy_base": 214344.0, "taker_buy_quote": 6569.16361 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.03073, "high": 0.03099, "low": 0.03073, "close": 0.03094, "volume": 804578.7, "close_time": 1768849199999, "quote_volume": 24815.676146, "trades": 585, "taker_buy_base": 494142.1, "taker_buy_quote": 15239.528241 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.03096, "high": 0.03132, "low": 0.03094, "close": 0.0311, "volume": 1229808.5, "close_time": 1768852799999, "quote_volume": 38293.577485, "trades": 948, "taker_buy_base": 717037.8, "taker_buy_quote": 22330.934752 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.03111, "high": 0.03112, "low": 0.03082, "close": 0.03092, "volume": 429854.6, "close_time": 1768856399999, "quote_volume": 13282.536081, "trades": 298, "taker_buy_base": 183606.0, "taker_buy_quote": 5674.091992 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.03094, "high": 0.03102, "low": 0.03077, "close": 0.03081, "volume": 421580.8, "close_time": 1768859999999, "quote_volume": 13006.793724, "trades": 259, "taker_buy_base": 208136.6, "taker_buy_quote": 6420.60285 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.03082, "high": 0.03085, "low": 0.03038, "close": 0.03038, "volume": 551186.1, "close_time": 1768863599999, "quote_volume": 16875.514993, "trades": 386, "taker_buy_base": 182446.9, "taker_buy_quote": 5587.895674 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.03039, "high": 0.03079, "low": 0.03031, "close": 0.03062, "volume": 499933.5, "close_time": 1768867199999, "quote_volume": 15273.89634, "trades": 505, "taker_buy_base": 238010.6, "taker_buy_quote": 7267.12194 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0306, "high": 0.03069, "low": 0.03045, "close": 0.0305, "volume": 366621.6, "close_time": 1768870799999, "quote_volume": 11210.319998, "trades": 498, "taker_buy_base": 145585.9, "taker_buy_quote": 4453.866552 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0305, "high": 0.03064, "low": 0.03032, "close": 0.03054, "volume": 256799.4, "close_time": 1768874399999, "quote_volume": 7822.18228, "trades": 361, "taker_buy_base": 140667.0, "taker_buy_quote": 4284.439599 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.03053, "high": 0.0316, "low": 0.03052, "close": 0.03131, "volume": 2478128.5, "close_time": 1768877999999, "quote_volume": 77132.446406, "trades": 1496, "taker_buy_base": 1206822.2, "taker_buy_quote": 37418.985652 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.03131, "high": 0.03216, "low": 0.03108, "close": 0.03167, "volume": 4114447.5, "close_time": 1768881599999, "quote_volume": 130192.323841, "trades": 2232, "taker_buy_base": 2318151.1, "taker_buy_quote": 73311.100271 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.03165, "high": 0.03207, "low": 0.03131, "close": 0.03184, "volume": 2294097.3, "close_time": 1768885199999, "quote_volume": 72699.443725, "trades": 1928, "taker_buy_base": 1265285.1, "taker_buy_quote": 40143.292027 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.03184, "high": 0.0319, "low": 0.0309, "close": 0.03096, "volume": 2938596.1, "close_time": 1768888799999, "quote_volume": 92209.206933, "trades": 2281, "taker_buy_base": 1628962.9, "taker_buy_quote": 51162.148077 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.03098, "high": 0.03109, "low": 0.03051, "close": 0.03067, "volume": 922585.0, "close_time": 1768892399999, "quote_volume": 28365.487271, "trades": 1092, "taker_buy_base": 461414.4, "taker_buy_quote": 14190.885174 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.03066, "high": 0.03123, "low": 0.03053, "close": 0.03053, "volume": 2093001.3, "close_time": 1768895999999, "quote_volume": 64808.300569, "trades": 1218, "taker_buy_base": 990680.4, "taker_buy_quote": 30729.853261 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.03055, "high": 0.03074, "low": 0.03032, "close": 0.03056, "volume": 2459408.8, "close_time": 1768899599999, "quote_volume": 75180.122697, "trades": 1493, "taker_buy_base": 1248270.8, "taker_buy_quote": 38130.390816 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.03054, "high": 0.03116, "low": 0.03046, "close": 0.03107, "volume": 2075712.4, "close_time": 1768903199999, "quote_volume": 64148.318301, "trades": 1219, "taker_buy_base": 1052180.5, "taker_buy_quote": 32493.214914 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.03107, "high": 0.03186, "low": 0.031, "close": 0.03183, "volume": 2673055.6, "close_time": 1768906799999, "quote_volume": 84392.37231, "trades": 1931, "taker_buy_base": 1762047.5, "taker_buy_quote": 55648.685196 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.03181, "high": 0.03217, "low": 0.03082, "close": 0.03084, "volume": 4203314.8, "close_time": 1768910399999, "quote_volume": 132396.513824, "trades": 2181, "taker_buy_base": 1818091.6, "taker_buy_quote": 57345.606086 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.03083, "high": 0.03333, "low": 0.03075, "close": 0.03324, "volume": 10147524.6, "close_time": 1768913999999, "quote_volume": 328265.605265, "trades": 6215, "taker_buy_base": 6260706.6, "taker_buy_quote": 202557.256655 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.03325, "high": 0.03326, "low": 0.03163, "close": 0.03174, "volume": 8197332.5, "close_time": 1768917599999, "quote_volume": 264329.277149, "trades": 4683, "taker_buy_base": 4033443.5, "taker_buy_quote": 130088.942673 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.03176, "high": 0.03186, "low": 0.03111, "close": 0.03122, "volume": 2419720.6, "close_time": 1768921199999, "quote_volume": 76045.840631, "trades": 2035, "taker_buy_base": 914151.0, "taker_buy_quote": 28742.215606 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.03122, "high": 0.0313, "low": 0.03043, "close": 0.03063, "volume": 2860830.3, "close_time": 1768924799999, "quote_volume": 87778.714133, "trades": 2434, "taker_buy_base": 1481221.8, "taker_buy_quote": 45482.432902 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.03062, "high": 0.03083, "low": 0.03014, "close": 0.03027, "volume": 2339800.0, "close_time": 1768928399999, "quote_volume": 71317.011334, "trades": 1792, "taker_buy_base": 992363.0, "taker_buy_quote": 30265.991822 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.03028, "high": 0.03046, "low": 0.02979, "close": 0.02995, "volume": 914692.8, "close_time": 1768931999999, "quote_volume": 27491.855473, "trades": 921, "taker_buy_base": 442375.0, "taker_buy_quote": 13310.036394 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.02998, "high": 0.03013, "low": 0.02974, "close": 0.02986, "volume": 1044792.9, "close_time": 1768935599999, "quote_volume": 31254.782734, "trades": 945, "taker_buy_base": 448505.4, "taker_buy_quote": 13434.534287 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.02987, "high": 0.03019, "low": 0.02987, "close": 0.03003, "volume": 1006922.3, "close_time": 1768939199999, "quote_volume": 30285.842781, "trades": 822, "taker_buy_base": 522405.2, "taker_buy_quote": 15712.558697 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.03003, "high": 0.03023, "low": 0.02984, "close": 0.03019, "volume": 1154432.9, "close_time": 1768942799999, "quote_volume": 34670.92855, "trades": 1062, "taker_buy_base": 457293.8, "taker_buy_quote": 13737.408658 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0302, "high": 0.03024, "low": 0.02982, "close": 0.02984, "volume": 494717.5, "close_time": 1768946399999, "quote_volume": 14841.986671, "trades": 604, "taker_buy_base": 204370.6, "taker_buy_quote": 6128.450323 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.02984, "high": 0.02993, "low": 0.02937, "close": 0.02969, "volume": 1019046.3, "close_time": 1768949999999, "quote_volume": 30282.302238, "trades": 615, "taker_buy_base": 491930.6, "taker_buy_quote": 14623.990373 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.02971, "high": 0.02977, "low": 0.02947, "close": 0.02958, "volume": 503105.7, "close_time": 1768953599999, "quote_volume": 14896.736983, "trades": 276, "taker_buy_base": 176954.7, "taker_buy_quote": 5241.153221 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02961, "high": 0.03005, "low": 0.02959, "close": 0.03004, "volume": 708707.6, "close_time": 1768957199999, "quote_volume": 21083.109832, "trades": 539, "taker_buy_base": 352531.2, "taker_buy_quote": 10501.222587 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.03004, "high": 0.03047, "low": 0.03004, "close": 0.0304, "volume": 1417027.6, "close_time": 1768960799999, "quote_volume": 42902.898922, "trades": 715, "taker_buy_base": 891083.8, "taker_buy_quote": 27000.549106 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.03039, "high": 0.03125, "low": 0.03034, "close": 0.03092, "volume": 1953693.0, "close_time": 1768964399999, "quote_volume": 60422.826585, "trades": 808, "taker_buy_base": 1135864.5, "taker_buy_quote": 35080.318281 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.03092, "high": 0.03125, "low": 0.03077, "close": 0.03083, "volume": 1060762.6, "close_time": 1768967999999, "quote_volume": 32927.82196, "trades": 405, "taker_buy_base": 506495.8, "taker_buy_quote": 15717.45192 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.03082, "high": 0.03097, "low": 0.03062, "close": 0.03065, "volume": 484823.2, "close_time": 1768971599999, "quote_volume": 14932.477713, "trades": 249, "taker_buy_base": 128206.1, "taker_buy_quote": 3946.050387 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.03062, "high": 0.03077, "low": 0.03057, "close": 0.03059, "volume": 383237.2, "close_time": 1768975199999, "quote_volume": 11759.395576, "trades": 252, "taker_buy_base": 179051.6, "taker_buy_quote": 5496.205835 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0306, "high": 0.03072, "low": 0.03033, "close": 0.0304, "volume": 385664.1, "close_time": 1768978799999, "quote_volume": 11746.100825, "trades": 153, "taker_buy_base": 123931.6, "taker_buy_quote": 3781.413129 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.03037, "high": 0.03044, "low": 0.0302, "close": 0.03029, "volume": 385814.2, "close_time": 1768982399999, "quote_volume": 11691.257038, "trades": 206, "taker_buy_base": 215857.4, "taker_buy_quote": 6541.764707 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0303, "high": 0.0306, "low": 0.0301, "close": 0.03029, "volume": 1461503.5, "close_time": 1768985999999, "quote_volume": 44274.857301, "trades": 412, "taker_buy_base": 994910.1, "taker_buy_quote": 30151.693034 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.03028, "high": 0.03053, "low": 0.03007, "close": 0.0304, "volume": 581220.2, "close_time": 1768989599999, "quote_volume": 17626.078361, "trades": 361, "taker_buy_base": 370063.7, "taker_buy_quote": 11229.169944 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.03035, "high": 0.03065, "low": 0.03, "close": 0.03, "volume": 1189259.1, "close_time": 1768993199999, "quote_volume": 35995.947765, "trades": 518, "taker_buy_base": 299706.5, "taker_buy_quote": 9100.519765 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.03001, "high": 0.03032, "low": 0.02992, "close": 0.02998, "volume": 965931.3, "close_time": 1768996799999, "quote_volume": 29131.889294, "trades": 421, "taker_buy_base": 607866.1, "taker_buy_quote": 18336.414849 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02996, "high": 0.03014, "low": 0.02954, "close": 0.0301, "volume": 700472.7, "close_time": 1769000399999, "quote_volume": 20865.183056, "trades": 419, "taker_buy_base": 388988.6, "taker_buy_quote": 11585.29062 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.03011, "high": 0.03024, "low": 0.02949, "close": 0.0295, "volume": 810514.7, "close_time": 1769003999999, "quote_volume": 24192.945231, "trades": 357, "taker_buy_base": 371808.0, "taker_buy_quote": 11134.651609 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.02949, "high": 0.03003, "low": 0.02949, "close": 0.0299, "volume": 1613763.3, "close_time": 1769007599999, "quote_volume": 48045.464712, "trades": 878, "taker_buy_base": 784097.3, "taker_buy_quote": 23340.52907 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.02988, "high": 0.03006, "low": 0.02972, "close": 0.02992, "volume": 557897.2, "close_time": 1769011199999, "quote_volume": 16686.421753, "trades": 267, "taker_buy_base": 326480.5, "taker_buy_quote": 9768.456016 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02995, "high": 0.02998, "low": 0.02893, "close": 0.02905, "volume": 1469860.9, "close_time": 1769014799999, "quote_volume": 43236.445916, "trades": 505, "taker_buy_base": 783845.2, "taker_buy_quote": 23054.981137 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.02904, "high": 0.0293, "low": 0.02886, "close": 0.02922, "volume": 642926.6, "close_time": 1769018399999, "quote_volume": 18701.739612, "trades": 448, "taker_buy_base": 359306.9, "taker_buy_quote": 10456.150037 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.02921, "high": 0.02961, "low": 0.02918, "close": 0.02948, "volume": 397448.4, "close_time": 1769021999999, "quote_volume": 11667.770315, "trades": 291, "taker_buy_base": 213848.9, "taker_buy_quote": 6279.185408 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.02949, "high": 0.03033, "low": 0.02931, "close": 0.03033, "volume": 1250448.0, "close_time": 1769025599999, "quote_volume": 37340.553886, "trades": 700, "taker_buy_base": 700630.0, "taker_buy_quote": 20919.352308 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.03037, "high": 0.03042, "low": 0.03002, "close": 0.03041, "volume": 607981.3, "close_time": 1769029199999, "quote_volume": 18384.982614, "trades": 239, "taker_buy_base": 287874.5, "taker_buy_quote": 8701.194897 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.03044, "high": 0.03073, "low": 0.03038, "close": 0.0307, "volume": 339044.3, "close_time": 1769032799999, "quote_volume": 10366.239687, "trades": 319, "taker_buy_base": 190034.8, "taker_buy_quote": 5808.509715 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0307, "high": 0.03079, "low": 0.03021, "close": 0.03032, "volume": 676809.9, "close_time": 1769036399999, "quote_volume": 20624.416653, "trades": 343, "taker_buy_base": 219242.9, "taker_buy_quote": 6675.597456 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.03032, "high": 0.03045, "low": 0.03002, "close": 0.03015, "volume": 490337.4, "close_time": 1769039999999, "quote_volume": 14847.208734, "trades": 413, "taker_buy_base": 287399.3, "taker_buy_quote": 8712.414183 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03016, "high": 0.03077, "low": 0.03015, "close": 0.03049, "volume": 1316852.1, "close_time": 1769043599999, "quote_volume": 40085.376455, "trades": 879, "taker_buy_base": 793192.0, "taker_buy_quote": 24144.268404 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.03048, "high": 0.03164, "low": 0.03048, "close": 0.03156, "volume": 2144347.7, "close_time": 1769047199999, "quote_volume": 66859.702513, "trades": 2182, "taker_buy_base": 1274461.1, "taker_buy_quote": 39710.981188 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.03155, "high": 0.0318, "low": 0.03136, "close": 0.03138, "volume": 1750598.6, "close_time": 1769050799999, "quote_volume": 55326.336657, "trades": 2155, "taker_buy_base": 860835.7, "taker_buy_quote": 27229.354476 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.03137, "high": 0.03169, "low": 0.03117, "close": 0.03148, "volume": 1482788.2, "close_time": 1769054399999, "quote_volume": 46621.426427, "trades": 1073, "taker_buy_base": 751289.0, "taker_buy_quote": 23663.786449 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.03146, "high": 0.03195, "low": 0.0314, "close": 0.0315, "volume": 1451126.9, "close_time": 1769057999999, "quote_volume": 46011.675369, "trades": 1220, "taker_buy_base": 814179.0, "taker_buy_quote": 25833.387316 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.03151, "high": 0.03215, "low": 0.03151, "close": 0.03202, "volume": 2530526.1, "close_time": 1769061599999, "quote_volume": 80686.49759, "trades": 2191, "taker_buy_base": 1071842.5, "taker_buy_quote": 34169.357857 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.03201, "high": 0.03205, "low": 0.03136, "close": 0.03145, "volume": 2643632.0, "close_time": 1769065199999, "quote_volume": 83881.578011, "trades": 2285, "taker_buy_base": 810572.3, "taker_buy_quote": 25671.69936 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.03147, "high": 0.03167, "low": 0.03121, "close": 0.03158, "volume": 1696039.0, "close_time": 1769068799999, "quote_volume": 53378.440798, "trades": 1328, "taker_buy_base": 769813.3, "taker_buy_quote": 24236.33003 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.03159, "high": 0.03178, "low": 0.031, "close": 0.03111, "volume": 1268861.0, "close_time": 1769072399999, "quote_volume": 39706.006457, "trades": 988, "taker_buy_base": 442961.9, "taker_buy_quote": 13888.979964 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.03112, "high": 0.03145, "low": 0.03104, "close": 0.03123, "volume": 1203247.3, "close_time": 1769075999999, "quote_volume": 37647.830086, "trades": 891, "taker_buy_base": 727814.0, "taker_buy_quote": 22787.953836 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.03119, "high": 0.03123, "low": 0.03088, "close": 0.03103, "volume": 889326.8, "close_time": 1769079599999, "quote_volume": 27595.278217, "trades": 753, "taker_buy_base": 583569.9, "taker_buy_quote": 18106.522581 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.03103, "high": 0.03103, "low": 0.0306, "close": 0.03069, "volume": 496997.8, "close_time": 1769083199999, "quote_volume": 15284.844368, "trades": 505, "taker_buy_base": 136694.7, "taker_buy_quote": 4204.850104 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.03069, "high": 0.03095, "low": 0.03064, "close": 0.03075, "volume": 1278424.5, "close_time": 1769086799999, "quote_volume": 39374.329572, "trades": 901, "taker_buy_base": 631856.3, "taker_buy_quote": 19468.983495 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.03075, "high": 0.03102, "low": 0.03063, "close": 0.03074, "volume": 888446.9, "close_time": 1769090399999, "quote_volume": 27376.612496, "trades": 705, "taker_buy_base": 572693.6, "taker_buy_quote": 17655.033616 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.03071, "high": 0.031, "low": 0.0301, "close": 0.03018, "volume": 1408173.9, "close_time": 1769093999999, "quote_volume": 43015.270341, "trades": 1112, "taker_buy_base": 672878.2, "taker_buy_quote": 20569.953012 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.03018, "high": 0.03044, "low": 0.02992, "close": 0.03021, "volume": 1006450.2, "close_time": 1769097599999, "quote_volume": 30414.824278, "trades": 1010, "taker_buy_base": 629516.6, "taker_buy_quote": 19031.85054 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.03023, "high": 0.03089, "low": 0.03023, "close": 0.03086, "volume": 1196528.9, "close_time": 1769101199999, "quote_volume": 36530.726082, "trades": 1128, "taker_buy_base": 816878.9, "taker_buy_quote": 24932.198804 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.03085, "high": 0.03118, "low": 0.03079, "close": 0.03105, "volume": 720131.5, "close_time": 1769104799999, "quote_volume": 22324.326579, "trades": 782, "taker_buy_base": 366469.7, "taker_buy_quote": 11363.620622 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.03103, "high": 0.03103, "low": 0.03065, "close": 0.03067, "volume": 448727.3, "close_time": 1769108399999, "quote_volume": 13836.840183, "trades": 449, "taker_buy_base": 172176.3, "taker_buy_quote": 5306.903614 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.03068, "high": 0.03116, "low": 0.03066, "close": 0.03096, "volume": 1606016.4, "close_time": 1769111999999, "quote_volume": 49640.744244, "trades": 990, "taker_buy_base": 1050144.0, "taker_buy_quote": 32435.140382 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.03096, "high": 0.03096, "low": 0.03058, "close": 0.03077, "volume": 605748.9, "close_time": 1769115599999, "quote_volume": 18617.235283, "trades": 537, "taker_buy_base": 271841.1, "taker_buy_quote": 8357.622738 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.03077, "high": 0.031, "low": 0.03072, "close": 0.031, "volume": 389113.0, "close_time": 1769119199999, "quote_volume": 12004.693834, "trades": 299, "taker_buy_base": 222812.2, "taker_buy_quote": 6880.150032 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.03101, "high": 0.03137, "low": 0.03084, "close": 0.03084, "volume": 1478087.4, "close_time": 1769122799999, "quote_volume": 46073.981566, "trades": 596, "taker_buy_base": 786452.3, "taker_buy_quote": 24503.118967 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.03085, "high": 0.03125, "low": 0.03074, "close": 0.03105, "volume": 507056.5, "close_time": 1769126399999, "quote_volume": 15724.084677, "trades": 342, "taker_buy_base": 172925.5, "taker_buy_quote": 5360.848223 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.03103, "high": 0.03146, "low": 0.03084, "close": 0.03109, "volume": 993117.3, "close_time": 1769129999999, "quote_volume": 30949.964873, "trades": 687, "taker_buy_base": 560389.2, "taker_buy_quote": 17480.144455 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.03113, "high": 0.0317, "low": 0.03107, "close": 0.03159, "volume": 873087.3, "close_time": 1769133599999, "quote_volume": 27380.682041, "trades": 370, "taker_buy_base": 519301.7, "taker_buy_quote": 16299.038812 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.03164, "high": 0.03166, "low": 0.03132, "close": 0.03151, "volume": 659840.2, "close_time": 1769137199999, "quote_volume": 20801.298931, "trades": 307, "taker_buy_base": 320192.8, "taker_buy_quote": 10092.62334 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.03148, "high": 0.03199, "low": 0.0314, "close": 0.03166, "volume": 594717.0, "close_time": 1769140799999, "quote_volume": 18894.330535, "trades": 355, "taker_buy_base": 346078.5, "taker_buy_quote": 10991.274095 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.03163, "high": 0.03276, "low": 0.03161, "close": 0.03252, "volume": 1597020.6, "close_time": 1769144399999, "quote_volume": 51566.221682, "trades": 719, "taker_buy_base": 780170.2, "taker_buy_quote": 25154.998166 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0325, "high": 0.03272, "low": 0.03198, "close": 0.03198, "volume": 1112229.8, "close_time": 1769147999999, "quote_volume": 35932.852953, "trades": 502, "taker_buy_base": 530596.9, "taker_buy_quote": 17162.471452 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.03197, "high": 0.03205, "low": 0.03168, "close": 0.03169, "volume": 775664.3, "close_time": 1769151599999, "quote_volume": 24722.271843, "trades": 344, "taker_buy_base": 379695.8, "taker_buy_quote": 12112.113656 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.03173, "high": 0.03186, "low": 0.03164, "close": 0.0317, "volume": 319635.6, "close_time": 1769155199999, "quote_volume": 10142.732446, "trades": 189, "taker_buy_base": 179274.4, "taker_buy_quote": 5687.075446 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.03168, "high": 0.03181, "low": 0.03126, "close": 0.03136, "volume": 305398.5, "close_time": 1769158799999, "quote_volume": 9611.26801, "trades": 193, "taker_buy_base": 114130.1, "taker_buy_quote": 3600.206948 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.03131, "high": 0.03146, "low": 0.03114, "close": 0.0313, "volume": 776735.6, "close_time": 1769162399999, "quote_volume": 24317.56478, "trades": 311, "taker_buy_base": 378564.2, "taker_buy_quote": 11855.889963 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.03129, "high": 0.03131, "low": 0.03106, "close": 0.03121, "volume": 447933.3, "close_time": 1769165999999, "quote_volume": 13969.15297, "trades": 234, "taker_buy_base": 129692.5, "taker_buy_quote": 4047.958084 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.03116, "high": 0.0314, "low": 0.03116, "close": 0.03137, "volume": 440905.4, "close_time": 1769169599999, "quote_volume": 13795.834953, "trades": 180, "taker_buy_base": 255825.4, "taker_buy_quote": 8002.554794 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.03137, "high": 0.03163, "low": 0.03133, "close": 0.03133, "volume": 937621.0, "close_time": 1769173199999, "quote_volume": 29515.369029, "trades": 304, "taker_buy_base": 461341.6, "taker_buy_quote": 14518.974428 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0313, "high": 0.03186, "low": 0.03126, "close": 0.03161, "volume": 1222167.2, "close_time": 1769176799999, "quote_volume": 38683.354877, "trades": 502, "taker_buy_base": 482413.1, "taker_buy_quote": 15279.221667 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.03162, "high": 0.03164, "low": 0.03076, "close": 0.03121, "volume": 1434012.6, "close_time": 1769180399999, "quote_volume": 44773.776957, "trades": 458, "taker_buy_base": 608599.3, "taker_buy_quote": 19015.015274 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.03124, "high": 0.03131, "low": 0.03084, "close": 0.03116, "volume": 943395.5, "close_time": 1769183999999, "quote_volume": 29315.72345, "trades": 341, "taker_buy_base": 285629.3, "taker_buy_quote": 8890.414055 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.03117, "high": 0.03143, "low": 0.03079, "close": 0.03128, "volume": 521806.9, "close_time": 1769187599999, "quote_volume": 16266.440414, "trades": 252, "taker_buy_base": 264918.8, "taker_buy_quote": 8262.577468 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0312, "high": 0.03177, "low": 0.03099, "close": 0.03131, "volume": 769321.7, "close_time": 1769191199999, "quote_volume": 24185.449225, "trades": 400, "taker_buy_base": 399158.4, "taker_buy_quote": 12570.875405 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0313, "high": 0.03155, "low": 0.03115, "close": 0.03116, "volume": 498997.2, "close_time": 1769194799999, "quote_volume": 15649.357445, "trades": 190, "taker_buy_base": 269144.4, "taker_buy_quote": 8446.461306 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.03116, "high": 0.03118, "low": 0.03063, "close": 0.03075, "volume": 441887.3, "close_time": 1769198399999, "quote_volume": 13657.858749, "trades": 244, "taker_buy_base": 176651.9, "taker_buy_quote": 5461.977 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.03078, "high": 0.03078, "low": 0.03033, "close": 0.03052, "volume": 377182.4, "close_time": 1769201999999, "quote_volume": 11516.065895, "trades": 226, "taker_buy_base": 198554.0, "taker_buy_quote": 6064.51384 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.03057, "high": 0.03077, "low": 0.03053, "close": 0.03054, "volume": 261413.8, "close_time": 1769205599999, "quote_volume": 8012.459533, "trades": 167, "taker_buy_base": 157817.8, "taker_buy_quote": 4840.288387 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.03052, "high": 0.03075, "low": 0.03052, "close": 0.03071, "volume": 437041.6, "close_time": 1769209199999, "quote_volume": 13382.104971, "trades": 158, "taker_buy_base": 231192.1, "taker_buy_quote": 7084.261407 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.03062, "high": 0.03071, "low": 0.03055, "close": 0.03064, "volume": 94752.1, "close_time": 1769212799999, "quote_volume": 2900.464907, "trades": 67, "taker_buy_base": 44456.6, "taker_buy_quote": 1361.847355 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.03064, "high": 0.03077, "low": 0.0304, "close": 0.03041, "volume": 460455.9, "close_time": 1769216399999, "quote_volume": 14085.718282, "trades": 283, "taker_buy_base": 275323.9, "taker_buy_quote": 8422.871098 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0304, "high": 0.03067, "low": 0.03031, "close": 0.03059, "volume": 211054.2, "close_time": 1769219999999, "quote_volume": 6437.41102, "trades": 157, "taker_buy_base": 73801.1, "taker_buy_quote": 2253.427672 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.03065, "high": 0.03072, "low": 0.03053, "close": 0.03053, "volume": 47824.5, "close_time": 1769223599999, "quote_volume": 1463.097213, "trades": 68, "taker_buy_base": 16012.0, "taker_buy_quote": 490.029528 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.03054, "high": 0.03064, "low": 0.03046, "close": 0.03047, "volume": 268354.1, "close_time": 1769227199999, "quote_volume": 8202.934389, "trades": 105, "taker_buy_base": 158798.2, "taker_buy_quote": 4856.031081 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.03043, "high": 0.03057, "low": 0.03041, "close": 0.03051, "volume": 92195.0, "close_time": 1769230799999, "quote_volume": 2810.342298, "trades": 77, "taker_buy_base": 56777.0, "taker_buy_quote": 1730.250085 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.03052, "high": 0.0306, "low": 0.0304, "close": 0.03047, "volume": 140026.0, "close_time": 1769234399999, "quote_volume": 4266.814357, "trades": 82, "taker_buy_base": 59208.7, "taker_buy_quote": 1806.485202 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.03052, "high": 0.03057, "low": 0.03045, "close": 0.03046, "volume": 417800.0, "close_time": 1769237999999, "quote_volume": 12736.437781, "trades": 101, "taker_buy_base": 301757.9, "taker_buy_quote": 9199.273045 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.03045, "high": 0.03057, "low": 0.03042, "close": 0.03047, "volume": 40328.3, "close_time": 1769241599999, "quote_volume": 1228.688026, "trades": 52, "taker_buy_base": 23591.2, "taker_buy_quote": 718.854897 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.03043, "high": 0.03065, "low": 0.03042, "close": 0.03064, "volume": 254386.3, "close_time": 1769245199999, "quote_volume": 7751.73882, "trades": 172, "taker_buy_base": 121840.9, "taker_buy_quote": 3714.761856 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.03063, "high": 0.03065, "low": 0.03046, "close": 0.03049, "volume": 107830.1, "close_time": 1769248799999, "quote_volume": 3295.880911, "trades": 80, "taker_buy_base": 37348.9, "taker_buy_quote": 1141.838662 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0305, "high": 0.0307, "low": 0.03048, "close": 0.03059, "volume": 368585.2, "close_time": 1769252399999, "quote_volume": 11269.408966, "trades": 173, "taker_buy_base": 306909.6, "taker_buy_quote": 9383.528733 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.03054, "high": 0.03065, "low": 0.03049, "close": 0.03063, "volume": 80273.7, "close_time": 1769255999999, "quote_volume": 2452.994872, "trades": 70, "taker_buy_base": 44469.9, "taker_buy_quote": 1358.809 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.03063, "high": 0.03072, "low": 0.0305, "close": 0.03056, "volume": 149968.6, "close_time": 1769259599999, "quote_volume": 4598.099303, "trades": 95, "taker_buy_base": 84522.3, "taker_buy_quote": 2591.919587 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.03057, "high": 0.03057, "low": 0.03036, "close": 0.03036, "volume": 217406.8, "close_time": 1769263199999, "quote_volume": 6622.351072, "trades": 61, "taker_buy_base": 41643.8, "taker_buy_quote": 1268.975767 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.03031, "high": 0.03048, "low": 0.03024, "close": 0.03043, "volume": 234230.0, "close_time": 1769266799999, "quote_volume": 7103.110292, "trades": 119, "taker_buy_base": 103298.8, "taker_buy_quote": 3137.257389 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.03039, "high": 0.03043, "low": 0.02988, "close": 0.02997, "volume": 1166299.3, "close_time": 1769270399999, "quote_volume": 35024.186688, "trades": 288, "taker_buy_base": 649790.9, "taker_buy_quote": 19486.579023 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02995, "high": 0.02996, "low": 0.02974, "close": 0.02993, "volume": 357363.1, "close_time": 1769273999999, "quote_volume": 10670.075786, "trades": 157, "taker_buy_base": 148364.3, "taker_buy_quote": 4434.773788 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.02993, "high": 0.02997, "low": 0.02983, "close": 0.02992, "volume": 227769.7, "close_time": 1769277599999, "quote_volume": 6816.21052, "trades": 132, "taker_buy_base": 129711.0, "taker_buy_quote": 3882.055181 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.02992, "high": 0.02995, "low": 0.02967, "close": 0.02977, "volume": 1101785.4, "close_time": 1769281199999, "quote_volume": 32792.007628, "trades": 213, "taker_buy_base": 198729.0, "taker_buy_quote": 5916.386982 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.02973, "high": 0.02981, "low": 0.02969, "close": 0.02978, "volume": 42646.0, "close_time": 1769284799999, "quote_volume": 1268.734744, "trades": 66, "taker_buy_base": 13001.8, "taker_buy_quote": 387.10518 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02977, "high": 0.03005, "low": 0.02977, "close": 0.03002, "volume": 325469.7, "close_time": 1769288399999, "quote_volume": 9747.392304, "trades": 124, "taker_buy_base": 222657.0, "taker_buy_quote": 6666.653496 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.03002, "high": 0.03017, "low": 0.02995, "close": 0.03009, "volume": 236220.0, "close_time": 1769291999999, "quote_volume": 7102.920129, "trades": 128, "taker_buy_base": 186649.9, "taker_buy_quote": 5612.783803 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.03007, "volume": 99783.3, "close_time": 1769295599999, "quote_volume": 3002.994335, "trades": 89, "taker_buy_base": 45698.2, "taker_buy_quote": 1377.450661 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.03007, "high": 0.03007, "low": 0.02992, "close": 0.02992, "volume": 64063.2, "close_time": 1769299199999, "quote_volume": 1920.98791, "trades": 60, "taker_buy_base": 11247.6, "taker_buy_quote": 337.325648 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0299, "high": 0.02995, "low": 0.02969, "close": 0.02985, "volume": 480362.5, "close_time": 1769302799999, "quote_volume": 14314.169413, "trades": 248, "taker_buy_base": 246610.1, "taker_buy_quote": 7347.200664 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.02985, "high": 0.0299, "low": 0.02965, "close": 0.02965, "volume": 227534.6, "close_time": 1769306399999, "quote_volume": 6772.643913, "trades": 104, "taker_buy_base": 117948.6, "taker_buy_quote": 3513.352874 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.02969, "high": 0.02983, "low": 0.02968, "close": 0.02973, "volume": 211688.9, "close_time": 1769309999999, "quote_volume": 6296.230684, "trades": 107, "taker_buy_base": 63377.5, "taker_buy_quote": 1885.404334 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.02972, "high": 0.02981, "low": 0.02941, "close": 0.02946, "volume": 322333.5, "close_time": 1769313599999, "quote_volume": 9500.939374, "trades": 115, "taker_buy_base": 77316.3, "taker_buy_quote": 2283.224109 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02941, "high": 0.02963, "low": 0.02938, "close": 0.02948, "volume": 166999.9, "close_time": 1769317199999, "quote_volume": 4919.524958, "trades": 74, "taker_buy_base": 51782.7, "taker_buy_quote": 1528.477277 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.02947, "high": 0.02953, "low": 0.0294, "close": 0.02952, "volume": 133448.8, "close_time": 1769320799999, "quote_volume": 3931.937985, "trades": 124, "taker_buy_base": 102405.8, "taker_buy_quote": 3017.833211 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0295, "high": 0.0297, "low": 0.02945, "close": 0.02962, "volume": 133396.3, "close_time": 1769324399999, "quote_volume": 3946.585368, "trades": 66, "taker_buy_base": 100647.5, "taker_buy_quote": 2977.562172 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0294, "close": 0.02954, "volume": 52363.1, "close_time": 1769327999999, "quote_volume": 1545.793354, "trades": 94, "taker_buy_base": 21885.0, "taker_buy_quote": 645.958802 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02954, "high": 0.02956, "low": 0.02923, "close": 0.02928, "volume": 382400.2, "close_time": 1769331599999, "quote_volume": 11206.248904, "trades": 155, "taker_buy_base": 77477.5, "taker_buy_quote": 2270.984073 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.02927, "high": 0.02968, "low": 0.02925, "close": 0.02956, "volume": 396084.8, "close_time": 1769335199999, "quote_volume": 11691.825024, "trades": 218, "taker_buy_base": 245394.2, "taker_buy_quote": 7248.665249 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.02957, "high": 0.02963, "low": 0.02945, "close": 0.02946, "volume": 265880.6, "close_time": 1769338799999, "quote_volume": 7856.93777, "trades": 96, "taker_buy_base": 75541.7, "taker_buy_quote": 2234.359483 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.02945, "high": 0.02946, "low": 0.02927, "close": 0.02928, "volume": 94868.1, "close_time": 1769342399999, "quote_volume": 2783.428713, "trades": 85, "taker_buy_base": 61304.0, "taker_buy_quote": 1799.467819 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02924, "high": 0.02926, "low": 0.02906, "close": 0.02919, "volume": 313647.3, "close_time": 1769345999999, "quote_volume": 9144.000625, "trades": 167, "taker_buy_base": 212066.4, "taker_buy_quote": 6180.450577 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.02921, "high": 0.0293, "low": 0.02911, "close": 0.0293, "volume": 359556.6, "close_time": 1769349599999, "quote_volume": 10504.814241, "trades": 151, "taker_buy_base": 276025.3, "taker_buy_quote": 8066.490143 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.02926, "high": 0.0293, "low": 0.02892, "close": 0.02921, "volume": 1525968.4, "close_time": 1769353199999, "quote_volume": 44347.917887, "trades": 684, "taker_buy_base": 1063325.6, "taker_buy_quote": 30899.324574 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.02921, "high": 0.02936, "low": 0.02899, "close": 0.02908, "volume": 557101.9, "close_time": 1769356799999, "quote_volume": 16252.934618, "trades": 317, "taker_buy_base": 277809.5, "taker_buy_quote": 8111.136407 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02906, "high": 0.02908, "low": 0.02781, "close": 0.02856, "volume": 14967495.2, "close_time": 1769360399999, "quote_volume": 425461.756739, "trades": 4223, "taker_buy_base": 7383000.9, "taker_buy_quote": 210818.906636 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.02852, "high": 0.02861, "low": 0.02829, "close": 0.02829, "volume": 475252.0, "close_time": 1769363999999, "quote_volume": 13515.691442, "trades": 215, "taker_buy_base": 234624.7, "taker_buy_quote": 6676.505934 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.02828, "high": 0.02831, "low": 0.02789, "close": 0.02798, "volume": 1137792.9, "close_time": 1769367599999, "quote_volume": 31955.986386, "trades": 340, "taker_buy_base": 440795.3, "taker_buy_quote": 12384.734326 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.02798, "high": 0.02805, "low": 0.02715, "close": 0.02732, "volume": 2160091.7, "close_time": 1769371199999, "quote_volume": 59411.049171, "trades": 604, "taker_buy_base": 733899.4, "taker_buy_quote": 20199.769362 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02733, "high": 0.02754, "low": 0.02725, "close": 0.02745, "volume": 640919.0, "close_time": 1769374799999, "quote_volume": 17553.674441, "trades": 259, "taker_buy_base": 361275.3, "taker_buy_quote": 9890.32439 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.02744, "high": 0.0276, "low": 0.0274, "close": 0.02753, "volume": 370180.3, "close_time": 1769378399999, "quote_volume": 10187.552449, "trades": 167, "taker_buy_base": 251659.8, "taker_buy_quote": 6927.052083 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.02756, "high": 0.02756, "low": 0.02728, "close": 0.02746, "volume": 365384.5, "close_time": 1769381999999, "quote_volume": 9998.982061, "trades": 202, "taker_buy_base": 141969.1, "taker_buy_quote": 3889.965278 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.02741, "high": 0.02755, "low": 0.0272, "close": 0.02737, "volume": 1025924.1, "close_time": 1769385599999, "quote_volume": 28122.083871, "trades": 340, "taker_buy_base": 514229.8, "taker_buy_quote": 14102.735211 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02741, "high": 0.02747, "low": 0.02709, "close": 0.0273, "volume": 513854.3, "close_time": 1769389199999, "quote_volume": 14034.919617, "trades": 253, "taker_buy_base": 224690.5, "taker_buy_quote": 6139.725354 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.02731, "high": 0.02779, "low": 0.02726, "close": 0.0277, "volume": 912531.8, "close_time": 1769392799999, "quote_volume": 25175.081428, "trades": 324, "taker_buy_base": 416712.9, "taker_buy_quote": 11466.72073 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.02772, "high": 0.02772, "low": 0.02744, "close": 0.0275, "volume": 227087.6, "close_time": 1769396399999, "quote_volume": 6256.108567, "trades": 141, "taker_buy_base": 155064.8, "taker_buy_quote": 4271.143306 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0275, "high": 0.02761, "low": 0.02725, "close": 0.02738, "volume": 688252.4, "close_time": 1769399999999, "quote_volume": 18829.903583, "trades": 245, "taker_buy_base": 470517.6, "taker_buy_quote": 12869.507774 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0274, "high": 0.02781, "low": 0.0274, "close": 0.02763, "volume": 896771.6, "close_time": 1769403599999, "quote_volume": 24736.298386, "trades": 292, "taker_buy_base": 637998.9, "taker_buy_quote": 17600.569841 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.02765, "high": 0.0277, "low": 0.02753, "close": 0.02757, "volume": 70690.8, "close_time": 1769407199999, "quote_volume": 1953.614927, "trades": 68, "taker_buy_base": 16950.2, "taker_buy_quote": 468.211418 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.02756, "high": 0.02776, "low": 0.02743, "close": 0.02776, "volume": 323739.7, "close_time": 1769410799999, "quote_volume": 8932.059783, "trades": 185, "taker_buy_base": 193935.2, "taker_buy_quote": 5354.716846 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.02779, "high": 0.02792, "low": 0.02768, "close": 0.02771, "volume": 244379.6, "close_time": 1769414399999, "quote_volume": 6793.721345, "trades": 182, "taker_buy_base": 180582.3, "taker_buy_quote": 5020.520437 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0277, "high": 0.02784, "low": 0.0275, "close": 0.02759, "volume": 647534.2, "close_time": 1769417999999, "quote_volume": 17918.157142, "trades": 292, "taker_buy_base": 308995.5, "taker_buy_quote": 8558.01412 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.02763, "high": 0.02763, "low": 0.02729, "close": 0.02732, "volume": 476509.2, "close_time": 1769421599999, "quote_volume": 13055.399682, "trades": 178, "taker_buy_base": 223777.0, "taker_buy_quote": 6129.372035 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.02731, "high": 0.02744, "low": 0.0273, "close": 0.02743, "volume": 241422.4, "close_time": 1769425199999, "quote_volume": 6611.781446, "trades": 132, "taker_buy_base": 157469.1, "taker_buy_quote": 4313.625587 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.02747, "high": 0.02749, "low": 0.02732, "close": 0.02733, "volume": 225276.8, "close_time": 1769428799999, "quote_volume": 6167.021813, "trades": 93, "taker_buy_base": 75359.3, "taker_buy_quote": 2064.90745 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02735, "high": 0.0274, "low": 0.02721, "close": 0.02732, "volume": 157926.4, "close_time": 1769432399999, "quote_volume": 4314.295632, "trades": 113, "taker_buy_base": 105187.5, "taker_buy_quote": 2874.443421 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.02732, "high": 0.02752, "low": 0.02731, "close": 0.0275, "volume": 325651.6, "close_time": 1769435999999, "quote_volume": 8935.070773, "trades": 180, "taker_buy_base": 171706.4, "taker_buy_quote": 4712.234922 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.02749, "high": 0.02759, "low": 0.02713, "close": 0.02749, "volume": 1004437.5, "close_time": 1769439599999, "quote_volume": 27484.070032, "trades": 356, "taker_buy_base": 420439.3, "taker_buy_quote": 11506.437867 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.02752, "high": 0.02787, "low": 0.02734, "close": 0.02746, "volume": 924305.2, "close_time": 1769443199999, "quote_volume": 25527.451205, "trades": 397, "taker_buy_base": 579319.3, "taker_buy_quote": 16014.45224 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02749, "high": 0.02752, "low": 0.02714, "close": 0.02726, "volume": 972125.0, "close_time": 1769446799999, "quote_volume": 26490.626248, "trades": 399, "taker_buy_base": 630808.2, "taker_buy_quote": 17183.762734 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.02726, "high": 0.02757, "low": 0.0271, "close": 0.02755, "volume": 660827.6, "close_time": 1769450399999, "quote_volume": 18008.724954, "trades": 290, "taker_buy_base": 318622.9, "taker_buy_quote": 8684.784139 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.02752, "high": 0.02783, "low": 0.02748, "close": 0.02763, "volume": 733554.1, "close_time": 1769453999999, "quote_volume": 20262.272954, "trades": 246, "taker_buy_base": 384276.6, "taker_buy_quote": 10612.229677 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.02767, "high": 0.02789, "low": 0.02767, "close": 0.02781, "volume": 975165.0, "close_time": 1769457599999, "quote_volume": 27094.820896, "trades": 308, "taker_buy_base": 559842.9, "taker_buy_quote": 15553.65703 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02777, "high": 0.02789, "low": 0.02775, "close": 0.02787, "volume": 270959.7, "close_time": 1769461199999, "quote_volume": 7545.860927, "trades": 135, "taker_buy_base": 107437.4, "taker_buy_quote": 2992.977669 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.02782, "high": 0.02827, "low": 0.02781, "close": 0.02814, "volume": 911888.9, "close_time": 1769464799999, "quote_volume": 25561.879729, "trades": 288, "taker_buy_base": 419267.7, "taker_buy_quote": 11759.658482 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.02813, "high": 0.02818, "low": 0.02796, "close": 0.02811, "volume": 396332.2, "close_time": 1769468399999, "quote_volume": 11138.093292, "trades": 159, "taker_buy_base": 160993.2, "taker_buy_quote": 4520.28101 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.028, "high": 0.0281, "low": 0.02789, "close": 0.02792, "volume": 140885.9, "close_time": 1769471999999, "quote_volume": 3943.482945, "trades": 102, "taker_buy_base": 75820.6, "taker_buy_quote": 2121.81633 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02794, "high": 0.02794, "low": 0.02774, "close": 0.02789, "volume": 370646.1, "close_time": 1769475599999, "quote_volume": 10307.326071, "trades": 144, "taker_buy_base": 141018.2, "taker_buy_quote": 3922.582562 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0279, "high": 0.02807, "low": 0.02777, "close": 0.02797, "volume": 182463.0, "close_time": 1769479199999, "quote_volume": 5091.622246, "trades": 101, "taker_buy_base": 83133.7, "taker_buy_quote": 2322.125907 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.02798, "high": 0.02812, "low": 0.0279, "close": 0.02794, "volume": 525533.7, "close_time": 1769482799999, "quote_volume": 14694.709241, "trades": 132, "taker_buy_base": 162587.2, "taker_buy_quote": 4547.122194 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.02793, "high": 0.02798, "low": 0.02768, "close": 0.02771, "volume": 459945.3, "close_time": 1769486399999, "quote_volume": 12804.771352, "trades": 223, "taker_buy_base": 142215.2, "taker_buy_quote": 3959.097659 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02769, "high": 0.02776, "low": 0.02758, "close": 0.02761, "volume": 145342.7, "close_time": 1769489999999, "quote_volume": 4018.018775, "trades": 116, "taker_buy_base": 62548.1, "taker_buy_quote": 1729.453325 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.02761, "high": 0.02761, "low": 0.02752, "close": 0.02752, "volume": 103794.7, "close_time": 1769493599999, "quote_volume": 2859.831393, "trades": 52, "taker_buy_base": 50040.3, "taker_buy_quote": 1378.36059 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.02756, "high": 0.02758, "low": 0.02741, "close": 0.02743, "volume": 415953.7, "close_time": 1769497199999, "quote_volume": 11436.577126, "trades": 214, "taker_buy_base": 192410.2, "taker_buy_quote": 5290.363142 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.02744, "high": 0.02758, "low": 0.02743, "close": 0.02751, "volume": 179097.2, "close_time": 1769500799999, "quote_volume": 4930.255395, "trades": 180, "taker_buy_base": 40492.9, "taker_buy_quote": 1114.890546 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02751, "high": 0.02754, "low": 0.02738, "close": 0.02746, "volume": 354925.5, "close_time": 1769504399999, "quote_volume": 9737.244772, "trades": 222, "taker_buy_base": 67764.5, "taker_buy_quote": 1861.595643 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.02743, "high": 0.02752, "low": 0.02736, "close": 0.02737, "volume": 1043349.2, "close_time": 1769507999999, "quote_volume": 28638.703758, "trades": 411, "taker_buy_base": 453422.7, "taker_buy_quote": 12445.228547 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.02737, "high": 0.02758, "low": 0.02736, "close": 0.02758, "volume": 335672.9, "close_time": 1769511599999, "quote_volume": 9213.198994, "trades": 205, "taker_buy_base": 215524.6, "taker_buy_quote": 5917.426752 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.02756, "high": 0.02759, "low": 0.02749, "close": 0.0275, "volume": 118644.0, "close_time": 1769515199999, "quote_volume": 3266.21894, "trades": 91, "taker_buy_base": 65609.7, "taker_buy_quote": 1806.151441 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02746, "high": 0.02752, "low": 0.02724, "close": 0.02729, "volume": 193769.0, "close_time": 1769518799999, "quote_volume": 5307.005767, "trades": 85, "taker_buy_base": 97118.1, "taker_buy_quote": 2659.882594 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.02731, "high": 0.02735, "low": 0.02711, "close": 0.0272, "volume": 781886.1, "close_time": 1769522399999, "quote_volume": 21322.363108, "trades": 317, "taker_buy_base": 455528.0, "taker_buy_quote": 12426.879382 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0272, "high": 0.02743, "low": 0.02713, "close": 0.02719, "volume": 344168.8, "close_time": 1769525999999, "quote_volume": 9389.917576, "trades": 188, "taker_buy_base": 201830.8, "taker_buy_quote": 5504.739102 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.02719, "high": 0.02745, "low": 0.02712, "close": 0.02743, "volume": 764760.5, "close_time": 1769529599999, "quote_volume": 20875.681423, "trades": 199, "taker_buy_base": 510622.7, "taker_buy_quote": 13941.596191 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02742, "high": 0.0277, "low": 0.02742, "close": 0.0276, "volume": 234898.2, "close_time": 1769533199999, "quote_volume": 6474.465761, "trades": 152, "taker_buy_base": 143122.2, "taker_buy_quote": 3944.142087 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.02763, "high": 0.02763, "low": 0.02709, "close": 0.02719, "volume": 830124.6, "close_time": 1769536799999, "quote_volume": 22635.594368, "trades": 242, "taker_buy_base": 385164.1, "taker_buy_quote": 10500.949851 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.02718, "high": 0.02763, "low": 0.02712, "close": 0.02763, "volume": 160441.4, "close_time": 1769540399999, "quote_volume": 4380.623034, "trades": 135, "taker_buy_base": 122438.5, "taker_buy_quote": 3343.249179 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.02754, "high": 0.02786, "low": 0.02752, "close": 0.02782, "volume": 120625.2, "close_time": 1769543999999, "quote_volume": 3347.911932, "trades": 110, "taker_buy_base": 36312.5, "taker_buy_quote": 1008.436419 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0278, "high": 0.02801, "low": 0.0278, "close": 0.02793, "volume": 341391.4, "close_time": 1769547599999, "quote_volume": 9527.463213, "trades": 157, "taker_buy_base": 168419.1, "taker_buy_quote": 4699.068937 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.02794, "high": 0.02795, "low": 0.02771, "close": 0.02772, "volume": 199466.1, "close_time": 1769551199999, "quote_volume": 5548.214872, "trades": 149, "taker_buy_base": 84437.2, "taker_buy_quote": 2345.863626 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.02777, "high": 0.02796, "low": 0.0277, "close": 0.02785, "volume": 166540.2, "close_time": 1769554799999, "quote_volume": 4624.296777, "trades": 113, "taker_buy_base": 49054.5, "taker_buy_quote": 1361.86493 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.02788, "high": 0.02791, "low": 0.02782, "close": 0.02782, "volume": 99074.2, "close_time": 1769558399999, "quote_volume": 2761.156712, "trades": 64, "taker_buy_base": 49493.7, "taker_buy_quote": 1379.389353 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02782, "high": 0.02785, "low": 0.02753, "close": 0.02761, "volume": 467222.3, "close_time": 1769561999999, "quote_volume": 12898.532775, "trades": 196, "taker_buy_base": 143653.8, "taker_buy_quote": 3966.348483 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.02765, "high": 0.02765, "low": 0.02747, "close": 0.02756, "volume": 171582.2, "close_time": 1769565599999, "quote_volume": 4721.988648, "trades": 112, "taker_buy_base": 49836.3, "taker_buy_quote": 1371.468153 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.02749, "high": 0.02757, "low": 0.02735, "close": 0.02742, "volume": 192445.5, "close_time": 1769569199999, "quote_volume": 5280.701072, "trades": 104, "taker_buy_base": 45302.9, "taker_buy_quote": 1243.396658 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.02745, "high": 0.02747, "low": 0.02728, "close": 0.0273, "volume": 330422.5, "close_time": 1769572799999, "quote_volume": 9032.2278, "trades": 127, "taker_buy_base": 184822.4, "taker_buy_quote": 5052.411664 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02732, "high": 0.02732, "low": 0.02714, "close": 0.0272, "volume": 212135.9, "close_time": 1769576399999, "quote_volume": 5770.526554, "trades": 80, "taker_buy_base": 102864.8, "taker_buy_quote": 2797.730129 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.02723, "high": 0.02736, "low": 0.02718, "close": 0.02736, "volume": 158832.9, "close_time": 1769579999999, "quote_volume": 4330.251626, "trades": 90, "taker_buy_base": 77844.7, "taker_buy_quote": 2124.902383 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.02736, "high": 0.02752, "low": 0.02732, "close": 0.02751, "volume": 235253.9, "close_time": 1769583599999, "quote_volume": 6450.615262, "trades": 114, "taker_buy_base": 163077.4, "taker_buy_quote": 4471.941101 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.02751, "high": 0.02763, "low": 0.02747, "close": 0.02749, "volume": 199429.2, "close_time": 1769587199999, "quote_volume": 5491.346115, "trades": 95, "taker_buy_base": 48568.2, "taker_buy_quote": 1336.671453 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02747, "high": 0.02747, "low": 0.02729, "close": 0.02736, "volume": 174459.2, "close_time": 1769590799999, "quote_volume": 4770.865017, "trades": 81, "taker_buy_base": 117656.7, "taker_buy_quote": 3215.966761 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.02735, "high": 0.02769, "low": 0.02732, "close": 0.02764, "volume": 373930.0, "close_time": 1769594399999, "quote_volume": 10287.830187, "trades": 160, "taker_buy_base": 215486.3, "taker_buy_quote": 5930.447283 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.02767, "high": 0.02768, "low": 0.02752, "close": 0.02755, "volume": 319408.2, "close_time": 1769597999999, "quote_volume": 8820.070245, "trades": 164, "taker_buy_base": 144307.1, "taker_buy_quote": 3986.431123 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.02755, "high": 0.02766, "low": 0.02752, "close": 0.02765, "volume": 313270.8, "close_time": 1769601599999, "quote_volume": 8632.863947, "trades": 91, "taker_buy_base": 214843.6, "taker_buy_quote": 5915.852145 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02764, "high": 0.02765, "low": 0.02733, "close": 0.0274, "volume": 671952.1, "close_time": 1769605199999, "quote_volume": 18457.736484, "trades": 247, "taker_buy_base": 274397.0, "taker_buy_quote": 7532.112667 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.02739, "high": 0.02742, "low": 0.02727, "close": 0.02728, "volume": 103263.3, "close_time": 1769608799999, "quote_volume": 2823.23375, "trades": 87, "taker_buy_base": 46933.5, "taker_buy_quote": 1284.015704 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.02731, "high": 0.02732, "low": 0.0271, "close": 0.0272, "volume": 287763.3, "close_time": 1769612399999, "quote_volume": 7833.125672, "trades": 154, "taker_buy_base": 136219.4, "taker_buy_quote": 3707.172736 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.02719, "high": 0.02727, "low": 0.0269, "close": 0.02704, "volume": 758083.2, "close_time": 1769615999999, "quote_volume": 20452.506798, "trades": 224, "taker_buy_base": 150924.7, "taker_buy_quote": 4077.403598 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02702, "high": 0.02714, "low": 0.02686, "close": 0.02699, "volume": 802389.6, "close_time": 1769619599999, "quote_volume": 21681.638646, "trades": 246, "taker_buy_base": 428362.2, "taker_buy_quote": 11587.482998 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.02703, "high": 0.02726, "low": 0.02692, "close": 0.02718, "volume": 185198.7, "close_time": 1769623199999, "quote_volume": 5012.102825, "trades": 141, "taker_buy_base": 144640.6, "taker_buy_quote": 3914.302474 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.02718, "high": 0.02718, "low": 0.0269, "close": 0.02698, "volume": 431757.7, "close_time": 1769626799999, "quote_volume": 11687.217151, "trades": 180, "taker_buy_base": 128998.2, "taker_buy_quote": 3487.929356 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.02696, "high": 0.02715, "low": 0.02688, "close": 0.02712, "volume": 275582.1, "close_time": 1769630399999, "quote_volume": 7440.844898, "trades": 150, "taker_buy_base": 162979.2, "taker_buy_quote": 4404.558795 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02706, "high": 0.02726, "low": 0.02703, "close": 0.02707, "volume": 347794.0, "close_time": 1769633999999, "quote_volume": 9447.205544, "trades": 166, "taker_buy_base": 135403.6, "taker_buy_quote": 3676.227669 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.02711, "high": 0.02727, "low": 0.02688, "close": 0.02724, "volume": 490175.1, "close_time": 1769637599999, "quote_volume": 13282.280332, "trades": 261, "taker_buy_base": 315081.2, "taker_buy_quote": 8539.222302 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.02727, "high": 0.02737, "low": 0.02708, "close": 0.02731, "volume": 200765.0, "close_time": 1769641199999, "quote_volume": 5475.272293, "trades": 141, "taker_buy_base": 104180.5, "taker_buy_quote": 2841.716881 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0273, "high": 0.02735, "low": 0.02708, "close": 0.02708, "volume": 284405.0, "close_time": 1769644799999, "quote_volume": 7729.822908, "trades": 128, "taker_buy_base": 147673.0, "taker_buy_quote": 4011.549032 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02713, "high": 0.02722, "low": 0.02672, "close": 0.02681, "volume": 497863.8, "close_time": 1769648399999, "quote_volume": 13405.784387, "trades": 209, "taker_buy_base": 132210.0, "taker_buy_quote": 3551.310675 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.02677, "high": 0.02682, "low": 0.02648, "close": 0.02659, "volume": 485185.7, "close_time": 1769651999999, "quote_volume": 12921.05454, "trades": 208, "taker_buy_base": 167254.1, "taker_buy_quote": 4452.780212 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.02662, "high": 0.02668, "low": 0.02623, "close": 0.02632, "volume": 648763.8, "close_time": 1769655599999, "quote_volume": 17134.242178, "trades": 280, "taker_buy_base": 270795.0, "taker_buy_quote": 7151.057728 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0263, "high": 0.02655, "low": 0.0263, "close": 0.02644, "volume": 571695.0, "close_time": 1769659199999, "quote_volume": 15104.303764, "trades": 223, "taker_buy_base": 290691.1, "taker_buy_quote": 7679.022977 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02642, "high": 0.02655, "low": 0.02635, "close": 0.02652, "volume": 454608.6, "close_time": 1769662799999, "quote_volume": 12009.786818, "trades": 200, "taker_buy_base": 248984.4, "taker_buy_quote": 6581.11236 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.02651, "high": 0.0266, "low": 0.02646, "close": 0.02657, "volume": 95379.7, "close_time": 1769666399999, "quote_volume": 2530.282529, "trades": 106, "taker_buy_base": 59606.7, "taker_buy_quote": 1581.294585 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.02661, "high": 0.02715, "low": 0.0266, "close": 0.02699, "volume": 1211291.0, "close_time": 1769669999999, "quote_volume": 32623.27766, "trades": 399, "taker_buy_base": 885086.4, "taker_buy_quote": 23846.010859 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.02697, "high": 0.02714, "low": 0.02681, "close": 0.02681, "volume": 619018.2, "close_time": 1769673599999, "quote_volume": 16677.739308, "trades": 279, "taker_buy_base": 364043.6, "taker_buy_quote": 9808.23331 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02682, "high": 0.02684, "low": 0.02647, "close": 0.02654, "volume": 772962.8, "close_time": 1769677199999, "quote_volume": 20536.158586, "trades": 337, "taker_buy_base": 414445.5, "taker_buy_quote": 11013.693942 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.02656, "high": 0.02678, "low": 0.02654, "close": 0.02669, "volume": 225748.7, "close_time": 1769680799999, "quote_volume": 6010.506029, "trades": 118, "taker_buy_base": 138455.5, "taker_buy_quote": 3684.329307 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.02672, "high": 0.02692, "low": 0.02669, "close": 0.02689, "volume": 519629.7, "close_time": 1769684399999, "quote_volume": 13911.695076, "trades": 197, "taker_buy_base": 278406.0, "taker_buy_quote": 7453.479965 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.02685, "high": 0.02687, "low": 0.02665, "close": 0.02668, "volume": 320020.1, "close_time": 1769687999999, "quote_volume": 8562.057427, "trades": 145, "taker_buy_base": 163729.1, "taker_buy_quote": 4379.68058 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02666, "high": 0.02666, "low": 0.02637, "close": 0.02643, "volume": 365806.2, "close_time": 1769691599999, "quote_volume": 9681.574193, "trades": 202, "taker_buy_base": 198558.7, "taker_buy_quote": 5254.775164 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.02643, "high": 0.03244, "low": 0.02642, "close": 0.03109, "volume": 69147222.4, "close_time": 1769695199999, "quote_volume": 2009376.957072, "trades": 40212, "taker_buy_base": 37004172.8, "taker_buy_quote": 1073726.156809 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.03108, "high": 0.03134, "low": 0.02876, "close": 0.02955, "volume": 41197342.7, "close_time": 1769698799999, "quote_volume": 1234743.208377, "trades": 15107, "taker_buy_base": 21466686.7, "taker_buy_quote": 643573.618834 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.02954, "high": 0.03171, "low": 0.02871, "close": 0.02875, "volume": 36841770.3, "close_time": 1769702399999, "quote_volume": 1107451.251036, "trades": 9744, "taker_buy_base": 18631378.6, "taker_buy_quote": 559950.357783 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02875, "high": 0.02883, "low": 0.02731, "close": 0.02754, "volume": 24633763.7, "close_time": 1769705999999, "quote_volume": 685680.598167, "trades": 5582, "taker_buy_base": 14486017.6, "taker_buy_quote": 403183.583326 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.02752, "high": 0.02818, "low": 0.02734, "close": 0.02741, "volume": 4680885.6, "close_time": 1769709599999, "quote_volume": 129617.10031, "trades": 1781, "taker_buy_base": 2275088.3, "taker_buy_quote": 63015.175912 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.02738, "high": 0.02755, "low": 0.02694, "close": 0.02698, "volume": 5150803.0, "close_time": 1769713199999, "quote_volume": 140561.247943, "trades": 2099, "taker_buy_base": 2115526.7, "taker_buy_quote": 57743.73204 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.02699, "high": 0.02728, "low": 0.02667, "close": 0.0271, "volume": 3015219.9, "close_time": 1769716799999, "quote_volume": 81263.74088, "trades": 2852, "taker_buy_base": 1181225.6, "taker_buy_quote": 31876.092111 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02711, "high": 0.02724, "low": 0.02694, "close": 0.02722, "volume": 1954339.8, "close_time": 1769720399999, "quote_volume": 52951.258717, "trades": 1640, "taker_buy_base": 1002660.7, "taker_buy_quote": 27166.355454 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.02721, "high": 0.0274, "low": 0.02702, "close": 0.02714, "volume": 2536512.0, "close_time": 1769723999999, "quote_volume": 68955.049905, "trades": 2338, "taker_buy_base": 1394633.8, "taker_buy_quote": 37890.679883 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.02715, "high": 0.02729, "low": 0.02678, "close": 0.027, "volume": 2862309.3, "close_time": 1769727599999, "quote_volume": 77335.199889, "trades": 1934, "taker_buy_base": 1523208.9, "taker_buy_quote": 41200.89207 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.02699, "high": 0.02709, "low": 0.02689, "close": 0.02704, "volume": 2046213.4, "close_time": 1769731199999, "quote_volume": 55234.274241, "trades": 1283, "taker_buy_base": 1453494.7, "taker_buy_quote": 39234.277923 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02702, "high": 0.02702, "low": 0.02653, "close": 0.02696, "volume": 4868877.7, "close_time": 1769734799999, "quote_volume": 130403.116285, "trades": 1745, "taker_buy_base": 1853943.6, "taker_buy_quote": 49669.310485 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.02695, "high": 0.02722, "low": 0.02554, "close": 0.02647, "volume": 6750756.7, "close_time": 1769738399999, "quote_volume": 178628.568798, "trades": 2997, "taker_buy_base": 3706810.0, "taker_buy_quote": 98024.459167 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.02645, "high": 0.02713, "low": 0.02589, "close": 0.02683, "volume": 9090438.1, "close_time": 1769741999999, "quote_volume": 238854.34787, "trades": 1771, "taker_buy_base": 3085630.8, "taker_buy_quote": 81055.127606 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.02684, "high": 0.02726, "low": 0.02655, "close": 0.02659, "volume": 2043785.4, "close_time": 1769745599999, "quote_volume": 54984.435906, "trades": 784, "taker_buy_base": 999604.6, "taker_buy_quote": 26925.569732 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0266, "high": 0.02666, "low": 0.02626, "close": 0.02631, "volume": 2821190.0, "close_time": 1769749199999, "quote_volume": 74699.668754, "trades": 335, "taker_buy_base": 1985737.5, "taker_buy_quote": 52613.462664 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.02631, "high": 0.02642, "low": 0.02608, "close": 0.02621, "volume": 4735749.1, "close_time": 1769752799999, "quote_volume": 124722.419699, "trades": 779, "taker_buy_base": 1384327.9, "taker_buy_quote": 36411.898378 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.02617, "high": 0.02631, "low": 0.02599, "close": 0.02627, "volume": 1121923.6, "close_time": 1769756399999, "quote_volume": 29343.774157, "trades": 360, "taker_buy_base": 711413.8, "taker_buy_quote": 18609.126402 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.02626, "high": 0.02693, "low": 0.02626, "close": 0.02651, "volume": 3335956.4, "close_time": 1769759999999, "quote_volume": 89006.968315, "trades": 618, "taker_buy_base": 1180233.1, "taker_buy_quote": 31451.955398 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02649, "high": 0.02664, "low": 0.02608, "close": 0.02624, "volume": 2162426.7, "close_time": 1769763599999, "quote_volume": 56889.79679, "trades": 565, "taker_buy_base": 1106253.1, "taker_buy_quote": 29094.860287 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.02631, "high": 0.02651, "low": 0.02616, "close": 0.02633, "volume": 762539.9, "close_time": 1769767199999, "quote_volume": 20093.572448, "trades": 364, "taker_buy_base": 464570.7, "taker_buy_quote": 12239.875334 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.02635, "high": 0.02648, "low": 0.02635, "close": 0.02645, "volume": 394960.1, "close_time": 1769770799999, "quote_volume": 10436.497475, "trades": 186, "taker_buy_base": 193256.8, "taker_buy_quote": 5107.777792 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.02647, "high": 0.02685, "low": 0.02642, "close": 0.02675, "volume": 748251.2, "close_time": 1769774399999, "quote_volume": 19861.359726, "trades": 366, "taker_buy_base": 419980.5, "taker_buy_quote": 11159.270383 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02675, "high": 0.02688, "low": 0.02663, "close": 0.02676, "volume": 1014636.1, "close_time": 1769777999999, "quote_volume": 27135.680089, "trades": 397, "taker_buy_base": 670234.4, "taker_buy_quote": 17925.648226 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.02676, "high": 0.02692, "low": 0.02661, "close": 0.02678, "volume": 1506082.3, "close_time": 1769781599999, "quote_volume": 40336.175342, "trades": 547, "taker_buy_base": 879081.1, "taker_buy_quote": 23553.348486 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.02678, "high": 0.02752, "low": 0.02678, "close": 0.02752, "volume": 1456414.0, "close_time": 1769785199999, "quote_volume": 39442.768089, "trades": 610, "taker_buy_base": 909138.5, "taker_buy_quote": 24608.166427 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.02754, "high": 0.02841, "low": 0.02741, "close": 0.02793, "volume": 4739005.7, "close_time": 1769788799999, "quote_volume": 132416.109865, "trades": 1430, "taker_buy_base": 2453100.0, "taker_buy_quote": 68509.536996 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02793, "high": 0.02807, "low": 0.02754, "close": 0.02774, "volume": 2599399.7, "close_time": 1769792399999, "quote_volume": 72304.851466, "trades": 1097, "taker_buy_base": 1484582.8, "taker_buy_quote": 41300.702981 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.02776, "high": 0.02781, "low": 0.02736, "close": 0.02739, "volume": 2004087.6, "close_time": 1769795999999, "quote_volume": 55299.957493, "trades": 722, "taker_buy_base": 861936.1, "taker_buy_quote": 23791.300419 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.02736, "high": 0.02742, "low": 0.02683, "close": 0.02729, "volume": 1784483.4, "close_time": 1769799599999, "quote_volume": 48428.402995, "trades": 559, "taker_buy_base": 742681.9, "taker_buy_quote": 20157.89563 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.02734, "high": 0.02758, "low": 0.02723, "close": 0.02751, "volume": 1146268.0, "close_time": 1769803199999, "quote_volume": 31445.955388, "trades": 373, "taker_buy_base": 529330.0, "taker_buy_quote": 14529.791997 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02751, "high": 0.02783, "low": 0.02702, "close": 0.02709, "volume": 2369564.3, "close_time": 1769806799999, "quote_volume": 64896.235977, "trades": 849, "taker_buy_base": 1207195.1, "taker_buy_quote": 33083.210638 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.02713, "high": 0.0274, "low": 0.02709, "close": 0.02729, "volume": 513855.8, "close_time": 1769810399999, "quote_volume": 13998.868941, "trades": 211, "taker_buy_base": 215675.7, "taker_buy_quote": 5879.229651 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.02725, "high": 0.02728, "low": 0.02695, "close": 0.02711, "volume": 368948.0, "close_time": 1769813999999, "quote_volume": 10025.816574, "trades": 180, "taker_buy_base": 116372.4, "taker_buy_quote": 3158.42595 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.02712, "high": 0.02713, "low": 0.0269, "close": 0.02699, "volume": 434787.4, "close_time": 1769817599999, "quote_volume": 11730.264401, "trades": 222, "taker_buy_base": 124483.2, "taker_buy_quote": 3357.804282 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02699, "high": 0.02699, "low": 0.02671, "close": 0.0268, "volume": 707904.3, "close_time": 1769821199999, "quote_volume": 18971.47308, "trades": 182, "taker_buy_base": 354282.8, "taker_buy_quote": 9496.885937 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.02682, "high": 0.02701, "low": 0.02682, "close": 0.02692, "volume": 180956.7, "close_time": 1769824799999, "quote_volume": 4872.351056, "trades": 93, "taker_buy_base": 73664.8, "taker_buy_quote": 1982.930611 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0269, "high": 0.02713, "low": 0.0268, "close": 0.0271, "volume": 566381.5, "close_time": 1769828399999, "quote_volume": 15269.086829, "trades": 208, "taker_buy_base": 362226.8, "taker_buy_quote": 9766.927091 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0271, "high": 0.02713, "low": 0.02694, "close": 0.02699, "volume": 528645.9, "close_time": 1769831999999, "quote_volume": 14300.957869, "trades": 165, "taker_buy_base": 364006.6, "taker_buy_quote": 9851.22231 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02699, "high": 0.0271, "low": 0.02696, "close": 0.02699, "volume": 255189.9, "close_time": 1769835599999, "quote_volume": 6894.079004, "trades": 112, "taker_buy_base": 186923.0, "taker_buy_quote": 5049.061588 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.02702, "high": 0.02725, "low": 0.027, "close": 0.02709, "volume": 372222.8, "close_time": 1769839199999, "quote_volume": 10095.735579, "trades": 190, "taker_buy_base": 185092.8, "taker_buy_quote": 5020.903969 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.02701, "high": 0.02704, "low": 0.02663, "close": 0.02668, "volume": 616215.1, "close_time": 1769842799999, "quote_volume": 16495.820441, "trades": 238, "taker_buy_base": 409435.2, "taker_buy_quote": 10961.781611 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.02667, "high": 0.02682, "low": 0.02652, "close": 0.02675, "volume": 693677.3, "close_time": 1769846399999, "quote_volume": 18505.632944, "trades": 372, "taker_buy_base": 370503.1, "taker_buy_quote": 9879.751076 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0267, "high": 0.0267, "low": 0.02616, "close": 0.02635, "volume": 1297204.1, "close_time": 1769849999999, "quote_volume": 34156.127777, "trades": 536, "taker_buy_base": 616330.6, "taker_buy_quote": 16224.988802 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.02633, "high": 0.02646, "low": 0.02625, "close": 0.02628, "volume": 363760.4, "close_time": 1769853599999, "quote_volume": 9587.956657, "trades": 244, "taker_buy_base": 152726.1, "taker_buy_quote": 4024.70701 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.02628, "high": 0.02644, "low": 0.02617, "close": 0.02636, "volume": 343449.9, "close_time": 1769857199999, "quote_volume": 9023.860855, "trades": 150, "taker_buy_base": 254135.4, "taker_buy_quote": 6677.081053 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.02634, "high": 0.02634, "low": 0.02608, "close": 0.02612, "volume": 1060122.9, "close_time": 1769860799999, "quote_volume": 27825.848174, "trades": 485, "taker_buy_base": 562451.5, "taker_buy_quote": 14766.715734 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02612, "high": 0.02613, "low": 0.02592, "close": 0.02592, "volume": 699944.3, "close_time": 1769864399999, "quote_volume": 18230.646981, "trades": 393, "taker_buy_base": 395784.7, "taker_buy_quote": 10314.848466 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.02596, "high": 0.02596, "low": 0.02568, "close": 0.02574, "volume": 665031.1, "close_time": 1769867999999, "quote_volume": 17123.543576, "trades": 274, "taker_buy_base": 209741.2, "taker_buy_quote": 5402.139282 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.02581, "high": 0.02582, "low": 0.02446, "close": 0.02494, "volume": 2676024.8, "close_time": 1769871599999, "quote_volume": 66847.607958, "trades": 1128, "taker_buy_base": 1353596.0, "taker_buy_quote": 33808.16562 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.02493, "high": 0.0253, "low": 0.02492, "close": 0.02503, "volume": 1112253.4, "close_time": 1769875199999, "quote_volume": 27895.225178, "trades": 418, "taker_buy_base": 579981.2, "taker_buy_quote": 14551.147678 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.025, "high": 0.02523, "low": 0.02468, "close": 0.02474, "volume": 1480611.2, "close_time": 1769878799999, "quote_volume": 36867.214077, "trades": 722, "taker_buy_base": 824237.8, "taker_buy_quote": 20524.000917 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.02482, "high": 0.02482, "low": 0.0232, "close": 0.02371, "volume": 6075548.6, "close_time": 1769882399999, "quote_volume": 144156.516844, "trades": 2286, "taker_buy_base": 2617585.5, "taker_buy_quote": 62173.564668 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.02369, "high": 0.02382, "low": 0.0226, "close": 0.02335, "volume": 5073294.7, "close_time": 1769885999999, "quote_volume": 117399.571342, "trades": 1552, "taker_buy_base": 1433810.3, "taker_buy_quote": 33296.720714 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.02337, "high": 0.02367, "low": 0.02329, "close": 0.02356, "volume": 1099487.2, "close_time": 1769889599999, "quote_volume": 25791.765797, "trades": 511, "taker_buy_base": 774103.6, "taker_buy_quote": 18159.490244 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.02357, "high": 0.02389, "low": 0.02341, "close": 0.02386, "volume": 785050.8, "close_time": 1769893199999, "quote_volume": 18518.050417, "trades": 342, "taker_buy_base": 548807.8, "taker_buy_quote": 12942.26162 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.02389, "high": 0.02432, "low": 0.02378, "close": 0.02426, "volume": 651480.2, "close_time": 1769896799999, "quote_volume": 15676.196923, "trades": 475, "taker_buy_base": 400325.5, "taker_buy_quote": 9640.919338 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.02432, "high": 0.02432, "low": 0.02397, "close": 0.02411, "volume": 391682.0, "close_time": 1769900399999, "quote_volume": 9446.636059, "trades": 234, "taker_buy_base": 220858.2, "taker_buy_quote": 5322.946682 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.02414, "high": 0.02474, "low": 0.02407, "close": 0.02456, "volume": 519593.3, "close_time": 1769903999999, "quote_volume": 12701.038246, "trades": 334, "taker_buy_base": 323394.7, "taker_buy_quote": 7907.052546 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02457, "high": 0.02472, "low": 0.02445, "close": 0.02463, "volume": 554878.0, "close_time": 1769907599999, "quote_volume": 13638.320415, "trades": 301, "taker_buy_base": 201908.9, "taker_buy_quote": 4961.787466 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.02464, "high": 0.02472, "low": 0.0244, "close": 0.02463, "volume": 587588.9, "close_time": 1769911199999, "quote_volume": 14464.437391, "trades": 733, "taker_buy_base": 419814.5, "taker_buy_quote": 10336.819936 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.02467, "high": 0.02468, "low": 0.02446, "close": 0.02465, "volume": 307450.0, "close_time": 1769914799999, "quote_volume": 7551.222052, "trades": 144, "taker_buy_base": 102160.4, "taker_buy_quote": 2513.30034 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.02465, "high": 0.02474, "low": 0.02458, "close": 0.02466, "volume": 139320.0, "close_time": 1769918399999, "quote_volume": 3437.852934, "trades": 117, "taker_buy_base": 99848.0, "taker_buy_quote": 2463.839608 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.02465, "high": 0.02485, "low": 0.02461, "close": 0.02482, "volume": 470558.6, "close_time": 1769921999999, "quote_volume": 11638.431952, "trades": 248, "taker_buy_base": 325949.3, "taker_buy_quote": 8067.869809 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.02484, "high": 0.02493, "low": 0.02461, "close": 0.02462, "volume": 478681.0, "close_time": 1769925599999, "quote_volume": 11836.492217, "trades": 202, "taker_buy_base": 141702.1, "taker_buy_quote": 3508.443027 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.02467, "high": 0.02476, "low": 0.02448, "close": 0.02457, "volume": 441726.2, "close_time": 1769929199999, "quote_volume": 10867.487841, "trades": 380, "taker_buy_base": 209787.4, "taker_buy_quote": 5159.341747 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.02457, "high": 0.02482, "low": 0.02453, "close": 0.02464, "volume": 523026.4, "close_time": 1769932799999, "quote_volume": 12890.392423, "trades": 591, "taker_buy_base": 289463.2, "taker_buy_quote": 7135.972822 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02467, "high": 0.02484, "low": 0.02458, "close": 0.02469, "volume": 182052.8, "close_time": 1769936399999, "quote_volume": 4494.55486, "trades": 144, "taker_buy_base": 112776.4, "taker_buy_quote": 2786.649524 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.02468, "high": 0.02494, "low": 0.02453, "close": 0.0248, "volume": 307000.4, "close_time": 1769939999999, "quote_volume": 7570.498497, "trades": 184, "taker_buy_base": 157566.4, "taker_buy_quote": 3888.997367 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.02481, "high": 0.02493, "low": 0.02429, "close": 0.02432, "volume": 1205490.9, "close_time": 1769943599999, "quote_volume": 29634.816698, "trades": 1146, "taker_buy_base": 702041.3, "taker_buy_quote": 17231.957212 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.02438, "high": 0.02461, "low": 0.02438, "close": 0.02449, "volume": 392004.8, "close_time": 1769947199999, "quote_volume": 9593.163555, "trades": 253, "taker_buy_base": 226429.5, "taker_buy_quote": 5537.708898 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.02444, "high": 0.02447, "low": 0.0242, "close": 0.02445, "volume": 770258.6, "close_time": 1769950799999, "quote_volume": 18774.580897, "trades": 321, "taker_buy_base": 446250.8, "taker_buy_quote": 10885.471081 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.02446, "high": 0.02484, "low": 0.02445, "close": 0.02478, "volume": 1541440.6, "close_time": 1769954399999, "quote_volume": 38116.633695, "trades": 571, "taker_buy_base": 923565.8, "taker_buy_quote": 22843.922697 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.02476, "high": 0.02487, "low": 0.02423, "close": 0.02477, "volume": 701893.2, "close_time": 1769957999999, "quote_volume": 17252.960199, "trades": 415, "taker_buy_base": 307673.9, "taker_buy_quote": 7564.902186 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.02472, "high": 0.02472, "low": 0.02397, "close": 0.02431, "volume": 1111156.8, "close_time": 1769961599999, "quote_volume": 26920.16293, "trades": 496, "taker_buy_base": 572901.1, "taker_buy_quote": 13873.1239 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.02429, "high": 0.02434, "low": 0.0239, "close": 0.02401, "volume": 885900.3, "close_time": 1769965199999, "quote_volume": 21356.107084, "trades": 395, "taker_buy_base": 392797.1, "taker_buy_quote": 9473.831145 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.024, "high": 0.02416, "low": 0.02377, "close": 0.024, "volume": 740310.2, "close_time": 1769968799999, "quote_volume": 17716.528746, "trades": 809, "taker_buy_base": 465725.1, "taker_buy_quote": 11147.989049 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.02401, "high": 0.02447, "low": 0.02399, "close": 0.02421, "volume": 1034985.7, "close_time": 1769972399999, "quote_volume": 25091.792981, "trades": 713, "taker_buy_base": 493114.7, "taker_buy_quote": 11955.794654 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.02421, "high": 0.02424, "low": 0.02385, "close": 0.02392, "volume": 465561.1, "close_time": 1769975999999, "quote_volume": 11197.199347, "trades": 294, "taker_buy_base": 135545.8, "taker_buy_quote": 3262.650024 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.02391, "high": 0.02416, "low": 0.02366, "close": 0.0239, "volume": 815623.5, "close_time": 1769979599999, "quote_volume": 19523.405836, "trades": 419, "taker_buy_base": 525624.4, "taker_buy_quote": 12586.752012 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0239, "high": 0.024, "low": 0.02371, "close": 0.02376, "volume": 573769.0, "close_time": 1769983199999, "quote_volume": 13683.573266, "trades": 315, "taker_buy_base": 317497.7, "taker_buy_quote": 7573.841562 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0238, "high": 0.02423, "low": 0.02377, "close": 0.02406, "volume": 762258.8, "close_time": 1769986799999, "quote_volume": 18335.705969, "trades": 469, "taker_buy_base": 458860.0, "taker_buy_quote": 11037.797153 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.02405, "high": 0.02421, "low": 0.02332, "close": 0.02377, "volume": 798713.3, "close_time": 1769990399999, "quote_volume": 19002.93171, "trades": 478, "taker_buy_base": 348827.6, "taker_buy_quote": 8304.936704 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0238, "high": 0.02429, "low": 0.02354, "close": 0.024, "volume": 773058.8, "close_time": 1769993999999, "quote_volume": 18551.948119, "trades": 387, "taker_buy_base": 329370.3, "taker_buy_quote": 7914.423258 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.02403, "high": 0.0244, "low": 0.02372, "close": 0.02423, "volume": 985854.9, "close_time": 1769997599999, "quote_volume": 23703.529426, "trades": 899, "taker_buy_base": 661572.3, "taker_buy_quote": 15898.543703 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.02421, "high": 0.02421, "low": 0.02383, "close": 0.02387, "volume": 278358.3, "close_time": 1770001199999, "quote_volume": 6689.757893, "trades": 186, "taker_buy_base": 66916.3, "taker_buy_quote": 1608.902574 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.02385, "high": 0.02391, "low": 0.023, "close": 0.02385, "volume": 1021642.0, "close_time": 1770004799999, "quote_volume": 23831.797538, "trades": 463, "taker_buy_base": 478301.1, "taker_buy_quote": 11158.749366 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.02382, "high": 0.02425, "low": 0.02352, "close": 0.0239, "volume": 497825.6, "close_time": 1770008399999, "quote_volume": 11878.803116, "trades": 256, "taker_buy_base": 241194.2, "taker_buy_quote": 5756.467107 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0239, "high": 0.0239, "low": 0.02321, "close": 0.02339, "volume": 746645.4, "close_time": 1770011999999, "quote_volume": 17538.83217, "trades": 357, "taker_buy_base": 247447.6, "taker_buy_quote": 5820.695202 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0234, "high": 0.02403, "low": 0.02301, "close": 0.02387, "volume": 1696889.9, "close_time": 1770015599999, "quote_volume": 40002.365849, "trades": 784, "taker_buy_base": 940968.9, "taker_buy_quote": 22234.316252 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.02387, "high": 0.02403, "low": 0.02372, "close": 0.02374, "volume": 575363.6, "close_time": 1770019199999, "quote_volume": 13760.250467, "trades": 336, "taker_buy_base": 147849.7, "taker_buy_quote": 3532.785754 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.02374, "high": 0.02396, "low": 0.02371, "close": 0.02384, "volume": 709968.3, "close_time": 1770022799999, "quote_volume": 16916.679653, "trades": 394, "taker_buy_base": 389677.4, "taker_buy_quote": 9287.269585 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.02384, "high": 0.02418, "low": 0.0237, "close": 0.02394, "volume": 2298642.2, "close_time": 1770026399999, "quote_volume": 55069.414451, "trades": 1200, "taker_buy_base": 1033430.5, "taker_buy_quote": 24752.452625 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.02397, "high": 0.02403, "low": 0.02375, "close": 0.02385, "volume": 1702810.9, "close_time": 1770029999999, "quote_volume": 40670.79747, "trades": 1336, "taker_buy_base": 783220.0, "taker_buy_quote": 18719.039635 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.02388, "high": 0.02416, "low": 0.02382, "close": 0.02405, "volume": 1800628.4, "close_time": 1770033599999, "quote_volume": 43170.411787, "trades": 1419, "taker_buy_base": 1064247.3, "taker_buy_quote": 25530.737973 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.02403, "high": 0.02415, "low": 0.02388, "close": 0.024, "volume": 2479055.6, "close_time": 1770037199999, "quote_volume": 59659.68135, "trades": 1172, "taker_buy_base": 1502869.9, "taker_buy_quote": 36186.838284 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.02397, "high": 0.024, "low": 0.02376, "close": 0.02385, "volume": 1349375.8, "close_time": 1770040799999, "quote_volume": 32191.438229, "trades": 464, "taker_buy_base": 538989.2, "taker_buy_quote": 12857.485067 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.02382, "high": 0.0241, "low": 0.02365, "close": 0.02385, "volume": 1052346.2, "close_time": 1770044399999, "quote_volume": 25139.094544, "trades": 459, "taker_buy_base": 462340.1, "taker_buy_quote": 11052.990409 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0239, "high": 0.02437, "low": 0.02381, "close": 0.02419, "volume": 1203060.6, "close_time": 1770047999999, "quote_volume": 28983.734879, "trades": 432, "taker_buy_base": 794041.6, "taker_buy_quote": 19137.697125 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.02419, "high": 0.02431, "low": 0.02401, "close": 0.02402, "volume": 858681.1, "close_time": 1770051599999, "quote_volume": 20775.082479, "trades": 408, "taker_buy_base": 371300.9, "taker_buy_quote": 8988.507284 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.02402, "high": 0.02417, "low": 0.0239, "close": 0.02397, "volume": 519256.4, "close_time": 1770055199999, "quote_volume": 12486.263915, "trades": 344, "taker_buy_base": 316633.0, "taker_buy_quote": 7610.600937 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.02399, "high": 0.02419, "low": 0.02393, "close": 0.02419, "volume": 481341.1, "close_time": 1770058799999, "quote_volume": 11579.163928, "trades": 197, "taker_buy_base": 288741.5, "taker_buy_quote": 6944.572646 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.02419, "high": 0.02422, "low": 0.02402, "close": 0.02402, "volume": 465004.8, "close_time": 1770062399999, "quote_volume": 11216.226059, "trades": 126, "taker_buy_base": 325003.2, "taker_buy_quote": 7843.660533 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.02402, "high": 0.02412, "low": 0.0239, "close": 0.02394, "volume": 437970.1, "close_time": 1770065999999, "quote_volume": 10503.670121, "trades": 192, "taker_buy_base": 267388.6, "taker_buy_quote": 6409.487429 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.02396, "high": 0.02412, "low": 0.02394, "close": 0.02409, "volume": 263612.6, "close_time": 1770069599999, "quote_volume": 6341.500071, "trades": 117, "taker_buy_base": 154547.7, "taker_buy_quote": 3716.984446 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0241, "high": 0.02418, "low": 0.02408, "close": 0.02415, "volume": 254380.6, "close_time": 1770073199999, "quote_volume": 6135.15694, "trades": 106, "taker_buy_base": 167405.1, "taker_buy_quote": 4038.271112 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.02413, "high": 0.02414, "low": 0.02404, "close": 0.02408, "volume": 235995.9, "close_time": 1770076799999, "quote_volume": 5686.642176, "trades": 143, "taker_buy_base": 157105.7, "taker_buy_quote": 3786.09647 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0241, "high": 0.02414, "low": 0.02382, "close": 0.02391, "volume": 1302137.7, "close_time": 1770080399999, "quote_volume": 31224.238803, "trades": 332, "taker_buy_base": 200922.4, "taker_buy_quote": 4814.84353 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.02393, "high": 0.02394, "low": 0.02372, "close": 0.02384, "volume": 406305.7, "close_time": 1770083999999, "quote_volume": 9695.106989, "trades": 136, "taker_buy_base": 191725.1, "taker_buy_quote": 4573.660444 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.02388, "high": 0.02388, "low": 0.02353, "close": 0.02354, "volume": 187402.9, "close_time": 1770087599999, "quote_volume": 4438.648925, "trades": 140, "taker_buy_base": 87735.3, "taker_buy_quote": 2081.290801 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.02352, "high": 0.02395, "low": 0.02346, "close": 0.02393, "volume": 213967.5, "close_time": 1770091199999, "quote_volume": 5069.253911, "trades": 142, "taker_buy_base": 147864.9, "taker_buy_quote": 3504.291754 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.02388, "high": 0.02409, "low": 0.02384, "close": 0.02408, "volume": 140962.4, "close_time": 1770094799999, "quote_volume": 3381.026109, "trades": 80, "taker_buy_base": 118436.1, "taker_buy_quote": 2842.419268 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.02409, "high": 0.02409, "low": 0.02395, "close": 0.02397, "volume": 202648.9, "close_time": 1770098399999, "quote_volume": 4868.417278, "trades": 102, "taker_buy_base": 137126.8, "taker_buy_quote": 3293.823635 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0239, "high": 0.02395, "low": 0.02376, "close": 0.02391, "volume": 503093.3, "close_time": 1770101999999, "quote_volume": 11992.760282, "trades": 337, "taker_buy_base": 238741.9, "taker_buy_quote": 5690.361729 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.02384, "high": 0.02401, "low": 0.02381, "close": 0.02389, "volume": 119530.1, "close_time": 1770105599999, "quote_volume": 2856.355664, "trades": 65, "taker_buy_base": 43934.0, "taker_buy_quote": 1051.29095 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.02391, "high": 0.02404, "low": 0.02382, "close": 0.0239, "volume": 205503.3, "close_time": 1770109199999, "quote_volume": 4920.347506, "trades": 81, "taker_buy_base": 112883.9, "taker_buy_quote": 2701.03455 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.02384, "high": 0.02386, "low": 0.02348, "close": 0.02363, "volume": 880397.0, "close_time": 1770112799999, "quote_volume": 20807.386558, "trades": 288, "taker_buy_base": 620755.6, "taker_buy_quote": 14667.99267 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.02367, "high": 0.02371, "low": 0.02354, "close": 0.02361, "volume": 587629.2, "close_time": 1770116399999, "quote_volume": 13878.417805, "trades": 144, "taker_buy_base": 451246.6, "taker_buy_quote": 10659.913688 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.02362, "high": 0.02378, "low": 0.0236, "close": 0.02372, "volume": 417440.5, "close_time": 1770119999999, "quote_volume": 9878.440643, "trades": 127, "taker_buy_base": 346072.8, "taker_buy_quote": 8186.140008 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.02367, "high": 0.02425, "low": 0.02367, "close": 0.02421, "volume": 1661069.4, "close_time": 1770123599999, "quote_volume": 39904.752793, "trades": 353, "taker_buy_base": 1249755.3, "taker_buy_quote": 30011.718493 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.02421, "high": 0.02448, "low": 0.02409, "close": 0.02448, "volume": 1846334.2, "close_time": 1770127199999, "quote_volume": 44761.531016, "trades": 381, "taker_buy_base": 1129220.1, "taker_buy_quote": 27368.162951 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.02444, "high": 0.02449, "low": 0.02369, "close": 0.02369, "volume": 1008415.8, "close_time": 1770130799999, "quote_volume": 24263.889816, "trades": 326, "taker_buy_base": 412682.7, "taker_buy_quote": 9926.652967 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.02372, "high": 0.02441, "low": 0.0236, "close": 0.02434, "volume": 2731422.1, "close_time": 1770134399999, "quote_volume": 65841.907091, "trades": 723, "taker_buy_base": 1513351.6, "taker_buy_quote": 36485.507031 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02437, "high": 0.02437, "low": 0.02374, "close": 0.02382, "volume": 1205155.2, "close_time": 1770137999999, "quote_volume": 28996.252595, "trades": 342, "taker_buy_base": 675080.9, "taker_buy_quote": 16262.140649 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.02384, "high": 0.02384, "low": 0.0232, "close": 0.0232, "volume": 533940.1, "close_time": 1770141599999, "quote_volume": 12531.582965, "trades": 199, "taker_buy_base": 270362.0, "taker_buy_quote": 6344.575228 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.02329, "high": 0.02331, "low": 0.02271, "close": 0.0228, "volume": 3049933.1, "close_time": 1770145199999, "quote_volume": 70298.987772, "trades": 595, "taker_buy_base": 1148521.4, "taker_buy_quote": 26403.257398 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.02276, "high": 0.02411, "low": 0.02276, "close": 0.024, "volume": 2948004.8, "close_time": 1770148799999, "quote_volume": 69676.055296, "trades": 663, "taker_buy_base": 1746137.2, "taker_buy_quote": 41199.322097 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.02401, "high": 0.02505, "low": 0.02384, "close": 0.02502, "volume": 2226739.7, "close_time": 1770152399999, "quote_volume": 54722.300801, "trades": 805, "taker_buy_base": 1348272.7, "taker_buy_quote": 33159.666977 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.02503, "high": 0.02529, "low": 0.02469, "close": 0.02478, "volume": 1514925.0, "close_time": 1770155999999, "quote_volume": 37852.708804, "trades": 544, "taker_buy_base": 775217.1, "taker_buy_quote": 19365.002184 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.02477, "high": 0.02483, "low": 0.02426, "close": 0.0243, "volume": 632075.4, "close_time": 1770159599999, "quote_volume": 15495.817154, "trades": 317, "taker_buy_base": 241699.7, "taker_buy_quote": 5929.913204 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.02432, "high": 0.02442, "low": 0.02411, "close": 0.02425, "volume": 380678.1, "close_time": 1770163199999, "quote_volume": 9243.624239, "trades": 178, "taker_buy_base": 232109.3, "taker_buy_quote": 5637.926084 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02423, "high": 0.02462, "low": 0.02416, "close": 0.02454, "volume": 204946.0, "close_time": 1770166799999, "quote_volume": 4996.781352, "trades": 130, "taker_buy_base": 87294.4, "taker_buy_quote": 2127.588716 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.02457, "high": 0.02485, "low": 0.02452, "close": 0.02456, "volume": 870327.5, "close_time": 1770170399999, "quote_volume": 21492.595849, "trades": 381, "taker_buy_base": 258911.9, "taker_buy_quote": 6385.056243 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.02461, "high": 0.02476, "low": 0.02447, "close": 0.02459, "volume": 595430.3, "close_time": 1770173999999, "quote_volume": 14683.786294, "trades": 430, "taker_buy_base": 429552.2, "taker_buy_quote": 10597.102708 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0246, "high": 0.02502, "low": 0.02459, "close": 0.0249, "volume": 1285990.9, "close_time": 1770177599999, "quote_volume": 31960.322944, "trades": 980, "taker_buy_base": 855102.3, "taker_buy_quote": 21242.890216 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02489, "high": 0.02492, "low": 0.02473, "close": 0.02476, "volume": 155436.2, "close_time": 1770181199999, "quote_volume": 3860.051273, "trades": 82, "taker_buy_base": 115592.5, "taker_buy_quote": 2871.203489 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.02475, "high": 0.02475, "low": 0.02451, "close": 0.02459, "volume": 118830.2, "close_time": 1770184799999, "quote_volume": 2930.648195, "trades": 70, "taker_buy_base": 43241.8, "taker_buy_quote": 1066.292739 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0246, "high": 0.0247, "low": 0.02451, "close": 0.02459, "volume": 425999.1, "close_time": 1770188399999, "quote_volume": 10484.487787, "trades": 175, "taker_buy_base": 78383.8, "taker_buy_quote": 1931.36356 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0246, "high": 0.02481, "low": 0.02452, "close": 0.02456, "volume": 791084.3, "close_time": 1770191999999, "quote_volume": 19467.775978, "trades": 331, "taker_buy_base": 435412.0, "taker_buy_quote": 10710.036145 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02454, "high": 0.0246, "low": 0.02427, "close": 0.02431, "volume": 1829399.9, "close_time": 1770195599999, "quote_volume": 44619.518351, "trades": 760, "taker_buy_base": 1313561.2, "taker_buy_quote": 32036.29039 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.02435, "high": 0.02437, "low": 0.02411, "close": 0.02434, "volume": 1469684.8, "close_time": 1770199199999, "quote_volume": 35596.578945, "trades": 629, "taker_buy_base": 1121573.4, "taker_buy_quote": 27159.631217 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.02434, "high": 0.02439, "low": 0.02425, "close": 0.02432, "volume": 309662.0, "close_time": 1770202799999, "quote_volume": 7532.230402, "trades": 139, "taker_buy_base": 200622.0, "taker_buy_quote": 4880.723336 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.02432, "high": 0.02432, "low": 0.024, "close": 0.02419, "volume": 733788.8, "close_time": 1770206399999, "quote_volume": 17744.215295, "trades": 422, "taker_buy_base": 436198.7, "taker_buy_quote": 10550.350002 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.02417, "high": 0.02424, "low": 0.02399, "close": 0.02406, "volume": 468058.2, "close_time": 1770209999999, "quote_volume": 11300.869264, "trades": 349, "taker_buy_base": 280401.3, "taker_buy_quote": 6776.866536 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.02406, "high": 0.0241, "low": 0.02371, "close": 0.02374, "volume": 641910.6, "close_time": 1770213599999, "quote_volume": 15334.295173, "trades": 325, "taker_buy_base": 374407.5, "taker_buy_quote": 8951.758607 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.02374, "high": 0.02393, "low": 0.02349, "close": 0.02352, "volume": 850642.6, "close_time": 1770217199999, "quote_volume": 20190.61496, "trades": 484, "taker_buy_base": 484885.5, "taker_buy_quote": 11513.21545 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.02351, "high": 0.0238, "low": 0.02319, "close": 0.02335, "volume": 803377.1, "close_time": 1770220799999, "quote_volume": 18893.234141, "trades": 540, "taker_buy_base": 496061.6, "taker_buy_quote": 11686.292995 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.02335, "high": 0.02355, "low": 0.02306, "close": 0.02329, "volume": 743692.6, "close_time": 1770224399999, "quote_volume": 17292.845829, "trades": 425, "taker_buy_base": 371952.0, "taker_buy_quote": 8650.46532 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.02324, "high": 0.0234, "low": 0.02297, "close": 0.02333, "volume": 1079954.5, "close_time": 1770227999999, "quote_volume": 25030.966301, "trades": 611, "taker_buy_base": 582374.5, "taker_buy_quote": 13506.435481 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.02332, "high": 0.02392, "low": 0.02308, "close": 0.02369, "volume": 1273743.4, "close_time": 1770231599999, "quote_volume": 29870.36131, "trades": 696, "taker_buy_base": 862091.6, "taker_buy_quote": 20238.721459 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.02371, "high": 0.02415, "low": 0.02359, "close": 0.02411, "volume": 598620.5, "close_time": 1770235199999, "quote_volume": 14260.621333, "trades": 372, "taker_buy_base": 380718.5, "taker_buy_quote": 9063.418309 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.02405, "high": 0.02408, "low": 0.02379, "close": 0.02383, "volume": 495775.3, "close_time": 1770238799999, "quote_volume": 11854.409133, "trades": 301, "taker_buy_base": 191089.1, "taker_buy_quote": 4568.742506 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.02383, "high": 0.02393, "low": 0.02342, "close": 0.0236, "volume": 538119.4, "close_time": 1770242399999, "quote_volume": 12753.00915, "trades": 317, "taker_buy_base": 190196.0, "taker_buy_quote": 4509.330065 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.02349, "high": 0.02378, "low": 0.02315, "close": 0.02335, "volume": 648523.6, "close_time": 1770245999999, "quote_volume": 15212.924641, "trades": 249, "taker_buy_base": 262397.0, "taker_buy_quote": 6157.009032 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.02332, "high": 0.0237, "low": 0.02324, "close": 0.02351, "volume": 650357.3, "close_time": 1770249599999, "quote_volume": 15296.88016, "trades": 272, "taker_buy_base": 348308.6, "taker_buy_quote": 8191.502078 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02353, "high": 0.02353, "low": 0.02332, "close": 0.02338, "volume": 144708.5, "close_time": 1770253199999, "quote_volume": 3387.613406, "trades": 81, "taker_buy_base": 83042.9, "taker_buy_quote": 1945.512132 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.02339, "high": 0.02363, "low": 0.0232, "close": 0.02337, "volume": 541442.8, "close_time": 1770256799999, "quote_volume": 12681.325665, "trades": 304, "taker_buy_base": 229495.6, "taker_buy_quote": 5369.784902 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.02335, "high": 0.02355, "low": 0.02317, "close": 0.02321, "volume": 392116.3, "close_time": 1770260399999, "quote_volume": 9170.345736, "trades": 277, "taker_buy_base": 275128.5, "taker_buy_quote": 6436.691461 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.02323, "high": 0.02335, "low": 0.02308, "close": 0.02312, "volume": 207684.8, "close_time": 1770263999999, "quote_volume": 4809.521492, "trades": 137, "taker_buy_base": 88938.3, "taker_buy_quote": 2060.659597 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.02314, "high": 0.02331, "low": 0.02305, "close": 0.02319, "volume": 505634.7, "close_time": 1770267599999, "quote_volume": 11712.409464, "trades": 309, "taker_buy_base": 258300.7, "taker_buy_quote": 5978.939939 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0232, "high": 0.02338, "low": 0.02292, "close": 0.02313, "volume": 347657.1, "close_time": 1770271199999, "quote_volume": 8040.25262, "trades": 321, "taker_buy_base": 219566.4, "taker_buy_quote": 5078.926701 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.02313, "high": 0.02316, "low": 0.02291, "close": 0.023, "volume": 326731.8, "close_time": 1770274799999, "quote_volume": 7513.004561, "trades": 227, "taker_buy_base": 155875.9, "taker_buy_quote": 3584.314714 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.02299, "high": 0.02332, "low": 0.02298, "close": 0.02311, "volume": 419130.8, "close_time": 1770278399999, "quote_volume": 9706.561314, "trades": 292, "taker_buy_base": 231120.0, "taker_buy_quote": 5355.278263 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.02314, "high": 0.02333, "low": 0.02305, "close": 0.02305, "volume": 715875.8, "close_time": 1770281999999, "quote_volume": 16592.142772, "trades": 1019, "taker_buy_base": 223216.9, "taker_buy_quote": 5182.310169 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.02305, "high": 0.02332, "low": 0.02305, "close": 0.0232, "volume": 773401.5, "close_time": 1770285599999, "quote_volume": 17932.291853, "trades": 401, "taker_buy_base": 450225.4, "taker_buy_quote": 10437.003724 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.02318, "high": 0.02326, "low": 0.02285, "close": 0.02293, "volume": 1140463.4, "close_time": 1770289199999, "quote_volume": 26359.08482, "trades": 636, "taker_buy_base": 691064.9, "taker_buy_quote": 15983.505511 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.02293, "high": 0.02301, "low": 0.02243, "close": 0.02265, "volume": 1255753.6, "close_time": 1770292799999, "quote_volume": 28454.385001, "trades": 682, "taker_buy_base": 603103.8, "taker_buy_quote": 13662.523032 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.02265, "high": 0.02277, "low": 0.02237, "close": 0.02255, "volume": 1782807.8, "close_time": 1770296399999, "quote_volume": 40220.875374, "trades": 1164, "taker_buy_base": 1015023.6, "taker_buy_quote": 22931.451061 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.02258, "high": 0.02276, "low": 0.02233, "close": 0.0224, "volume": 936477.7, "close_time": 1770299999999, "quote_volume": 21065.41646, "trades": 464, "taker_buy_base": 525981.9, "taker_buy_quote": 11838.980516 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.02243, "high": 0.0232, "low": 0.02243, "close": 0.02275, "volume": 1735984.9, "close_time": 1770303599999, "quote_volume": 39568.938107, "trades": 1069, "taker_buy_base": 1023813.8, "taker_buy_quote": 23330.327527 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.02275, "high": 0.02283, "low": 0.0214, "close": 0.02205, "volume": 2778861.1, "close_time": 1770307199999, "quote_volume": 61207.965409, "trades": 1619, "taker_buy_base": 1540558.7, "taker_buy_quote": 33937.934255 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.02209, "high": 0.02256, "low": 0.02179, "close": 0.02199, "volume": 1782461.5, "close_time": 1770310799999, "quote_volume": 39477.837098, "trades": 944, "taker_buy_base": 870847.0, "taker_buy_quote": 19307.660828 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.02199, "high": 0.02211, "low": 0.02124, "close": 0.02135, "volume": 3976981.6, "close_time": 1770314399999, "quote_volume": 85696.588527, "trades": 875, "taker_buy_base": 1936531.1, "taker_buy_quote": 41871.562723 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.02138, "high": 0.02152, "low": 0.02104, "close": 0.02145, "volume": 1750837.3, "close_time": 1770317999999, "quote_volume": 37214.320207, "trades": 1022, "taker_buy_base": 1161361.8, "taker_buy_quote": 24682.283893 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.02143, "high": 0.02148, "low": 0.02087, "close": 0.02101, "volume": 1639896.7, "close_time": 1770321599999, "quote_volume": 34809.511639, "trades": 586, "taker_buy_base": 678532.7, "taker_buy_quote": 14414.529292 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.02099, "high": 0.02114, "low": 0.01989, "close": 0.02029, "volume": 5116936.6, "close_time": 1770325199999, "quote_volume": 104577.299039, "trades": 1454, "taker_buy_base": 1929032.6, "taker_buy_quote": 39309.873464 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.02028, "high": 0.02086, "low": 0.02016, "close": 0.0204, "volume": 2842851.2, "close_time": 1770328799999, "quote_volume": 58235.548085, "trades": 878, "taker_buy_base": 1738366.2, "taker_buy_quote": 35621.801961 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0204, "high": 0.02068, "low": 0.02005, "close": 0.02043, "volume": 2956074.0, "close_time": 1770332399999, "quote_volume": 60307.244402, "trades": 901, "taker_buy_base": 2061790.4, "taker_buy_quote": 42045.133151 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.02042, "high": 0.02084, "low": 0.02018, "close": 0.02023, "volume": 1862355.0, "close_time": 1770335999999, "quote_volume": 38043.472602, "trades": 822, "taker_buy_base": 912851.9, "taker_buy_quote": 18676.225499 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02028, "high": 0.02039, "low": 0.01835, "close": 0.02009, "volume": 6779664.1, "close_time": 1770339599999, "quote_volume": 131135.74767, "trades": 3266, "taker_buy_base": 3303915.8, "taker_buy_quote": 63859.215719 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.02007, "high": 0.02074, "low": 0.01999, "close": 0.0207, "volume": 1139893.4, "close_time": 1770343199999, "quote_volume": 23227.894574, "trades": 658, "taker_buy_base": 491005.2, "taker_buy_quote": 10010.583899 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.02071, "high": 0.02092, "low": 0.02028, "close": 0.02028, "volume": 2151834.9, "close_time": 1770346799999, "quote_volume": 44199.050932, "trades": 652, "taker_buy_base": 1469271.0, "taker_buy_quote": 30174.929346 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.02037, "high": 0.02061, "low": 0.02018, "close": 0.02054, "volume": 903077.3, "close_time": 1770350399999, "quote_volume": 18431.84294, "trades": 411, "taker_buy_base": 532588.7, "taker_buy_quote": 10888.558116 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02055, "high": 0.02085, "low": 0.02041, "close": 0.02077, "volume": 642506.0, "close_time": 1770353999999, "quote_volume": 13244.574279, "trades": 226, "taker_buy_base": 295831.5, "taker_buy_quote": 6103.434645 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.02077, "high": 0.02147, "low": 0.02074, "close": 0.02141, "volume": 416638.2, "close_time": 1770357599999, "quote_volume": 8798.848631, "trades": 162, "taker_buy_base": 292411.8, "taker_buy_quote": 6172.589123 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.02146, "high": 0.0216, "low": 0.021, "close": 0.02103, "volume": 1738184.9, "close_time": 1770361199999, "quote_volume": 36936.396375, "trades": 526, "taker_buy_base": 930964.9, "taker_buy_quote": 19790.115852 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.02095, "high": 0.02122, "low": 0.02086, "close": 0.02096, "volume": 608415.9, "close_time": 1770364799999, "quote_volume": 12791.719314, "trades": 274, "taker_buy_base": 303714.0, "taker_buy_quote": 6375.462655 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02101, "high": 0.02108, "low": 0.02077, "close": 0.02089, "volume": 955951.7, "close_time": 1770368399999, "quote_volume": 20002.344272, "trades": 388, "taker_buy_base": 480535.7, "taker_buy_quote": 10062.045186 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.02094, "high": 0.02135, "low": 0.02079, "close": 0.02129, "volume": 494010.6, "close_time": 1770371999999, "quote_volume": 10392.389304, "trades": 265, "taker_buy_base": 262223.6, "taker_buy_quote": 5524.577788 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.02129, "high": 0.02147, "low": 0.02119, "close": 0.02137, "volume": 413672.2, "close_time": 1770375599999, "quote_volume": 8816.569567, "trades": 169, "taker_buy_base": 199566.0, "taker_buy_quote": 4259.946218 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.02136, "high": 0.02161, "low": 0.02134, "close": 0.02157, "volume": 491120.5, "close_time": 1770379199999, "quote_volume": 10540.446659, "trades": 252, "taker_buy_base": 301247.2, "taker_buy_quote": 6461.204705 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02155, "high": 0.02158, "low": 0.02144, "close": 0.02149, "volume": 504001.6, "close_time": 1770382799999, "quote_volume": 10831.173267, "trades": 247, "taker_buy_base": 211338.2, "taker_buy_quote": 4542.450916 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.02152, "high": 0.02191, "low": 0.02147, "close": 0.02183, "volume": 731684.6, "close_time": 1770386399999, "quote_volume": 15877.798377, "trades": 337, "taker_buy_base": 343540.0, "taker_buy_quote": 7455.863851 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.02184, "high": 0.02252, "low": 0.02169, "close": 0.02249, "volume": 1262559.6, "close_time": 1770389999999, "quote_volume": 27866.87664, "trades": 609, "taker_buy_base": 503105.4, "taker_buy_quote": 11132.155293 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.02249, "high": 0.02273, "low": 0.02233, "close": 0.02258, "volume": 1163511.7, "close_time": 1770393599999, "quote_volume": 26157.778537, "trades": 471, "taker_buy_base": 602121.0, "taker_buy_quote": 13537.741613 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.02255, "high": 0.02307, "low": 0.02252, "close": 0.02291, "volume": 947591.5, "close_time": 1770397199999, "quote_volume": 21717.835841, "trades": 410, "taker_buy_base": 519258.7, "taker_buy_quote": 11904.519895 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.02293, "high": 0.02342, "low": 0.02282, "close": 0.02301, "volume": 1674526.1, "close_time": 1770400799999, "quote_volume": 38640.976546, "trades": 696, "taker_buy_base": 712529.0, "taker_buy_quote": 16454.552617 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.02302, "high": 0.02302, "low": 0.0225, "close": 0.02273, "volume": 1554460.6, "close_time": 1770404399999, "quote_volume": 35309.227852, "trades": 617, "taker_buy_base": 791596.7, "taker_buy_quote": 17968.726623 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.02273, "high": 0.02286, "low": 0.02255, "close": 0.02286, "volume": 413695.9, "close_time": 1770407999999, "quote_volume": 9406.323223, "trades": 200, "taker_buy_base": 250260.4, "taker_buy_quote": 5689.938133 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.02284, "high": 0.02298, "low": 0.02257, "close": 0.02278, "volume": 589274.3, "close_time": 1770411599999, "quote_volume": 13437.171505, "trades": 266, "taker_buy_base": 357298.4, "taker_buy_quote": 8148.531189 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.02276, "high": 0.02285, "low": 0.02263, "close": 0.02277, "volume": 671541.1, "close_time": 1770415199999, "quote_volume": 15255.96593, "trades": 312, "taker_buy_base": 361184.1, "taker_buy_quote": 8203.741824 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.02277, "high": 0.02317, "low": 0.02274, "close": 0.02312, "volume": 572835.0, "close_time": 1770418799999, "quote_volume": 13169.854248, "trades": 287, "taker_buy_base": 363795.3, "taker_buy_quote": 8365.26836 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.02309, "high": 0.02322, "low": 0.02285, "close": 0.02289, "volume": 499100.1, "close_time": 1770422399999, "quote_volume": 11500.140513, "trades": 218, "taker_buy_base": 266376.5, "taker_buy_quote": 6145.768348 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02286, "high": 0.02292, "low": 0.0226, "close": 0.02269, "volume": 307869.0, "close_time": 1770425999999, "quote_volume": 6997.862262, "trades": 149, "taker_buy_base": 209600.2, "taker_buy_quote": 4761.498945 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.02266, "high": 0.02278, "low": 0.02257, "close": 0.02272, "volume": 173606.3, "close_time": 1770429599999, "quote_volume": 3932.255609, "trades": 111, "taker_buy_base": 127456.8, "taker_buy_quote": 2887.454198 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.02275, "high": 0.02296, "low": 0.02275, "close": 0.02288, "volume": 787756.7, "close_time": 1770433199999, "quote_volume": 18033.441236, "trades": 269, "taker_buy_base": 628098.7, "taker_buy_quote": 14378.6023 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.02287, "high": 0.02309, "low": 0.02287, "close": 0.02301, "volume": 695004.3, "close_time": 1770436799999, "quote_volume": 15985.769097, "trades": 251, "taker_buy_base": 413548.6, "taker_buy_quote": 9507.230695 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.023, "high": 0.02321, "low": 0.0229, "close": 0.02292, "volume": 147682.5, "close_time": 1770440399999, "quote_volume": 3404.896146, "trades": 108, "taker_buy_base": 69460.1, "taker_buy_quote": 1603.316737 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.02301, "high": 0.02311, "low": 0.0229, "close": 0.02294, "volume": 137862.0, "close_time": 1770443999999, "quote_volume": 3171.845084, "trades": 74, "taker_buy_base": 48990.7, "taker_buy_quote": 1126.956407 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.02295, "high": 0.02302, "low": 0.02265, "close": 0.02265, "volume": 331133.7, "close_time": 1770447599999, "quote_volume": 7581.822326, "trades": 171, "taker_buy_base": 105114.7, "taker_buy_quote": 2406.530026 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.02269, "high": 0.02272, "low": 0.02214, "close": 0.02227, "volume": 699951.9, "close_time": 1770451199999, "quote_volume": 15679.802994, "trades": 266, "taker_buy_base": 270135.2, "taker_buy_quote": 6048.34249 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.02222, "high": 0.02243, "low": 0.02219, "close": 0.02239, "volume": 279682.9, "close_time": 1770454799999, "quote_volume": 6242.986678, "trades": 147, "taker_buy_base": 127673.9, "taker_buy_quote": 2852.01172 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.02236, "high": 0.02241, "low": 0.02215, "close": 0.02217, "volume": 257594.9, "close_time": 1770458399999, "quote_volume": 5740.590387, "trades": 125, "taker_buy_base": 108198.9, "taker_buy_quote": 2413.110058 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.02221, "high": 0.02227, "low": 0.02211, "close": 0.02227, "volume": 267207.3, "close_time": 1770461999999, "quote_volume": 5930.272735, "trades": 108, "taker_buy_base": 169908.7, "taker_buy_quote": 3771.156375 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.02227, "high": 0.0224, "low": 0.02219, "close": 0.02236, "volume": 222399.5, "close_time": 1770465599999, "quote_volume": 4955.636903, "trades": 126, "taker_buy_base": 155787.9, "taker_buy_quote": 3472.295574 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02233, "high": 0.02303, "low": 0.02231, "close": 0.02284, "volume": 509084.1, "close_time": 1770469199999, "quote_volume": 11566.801637, "trades": 368, "taker_buy_base": 324484.6, "taker_buy_quote": 7371.021634 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.02287, "high": 0.02293, "low": 0.02267, "close": 0.02279, "volume": 133433.4, "close_time": 1770472799999, "quote_volume": 3037.699787, "trades": 140, "taker_buy_base": 59516.6, "taker_buy_quote": 1355.707134 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.02278, "high": 0.0228, "low": 0.02246, "close": 0.0225, "volume": 649878.6, "close_time": 1770476399999, "quote_volume": 14723.689018, "trades": 255, "taker_buy_base": 447141.4, "taker_buy_quote": 10134.578593 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.02249, "high": 0.02291, "low": 0.02245, "close": 0.02271, "volume": 575121.2, "close_time": 1770479999999, "quote_volume": 13081.626957, "trades": 375, "taker_buy_base": 305689.6, "taker_buy_quote": 6946.091833 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.02275, "high": 0.02326, "low": 0.02262, "close": 0.02272, "volume": 3450490.4, "close_time": 1770483599999, "quote_volume": 79192.288824, "trades": 1495, "taker_buy_base": 1763084.7, "taker_buy_quote": 40509.749516 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.02275, "high": 0.02295, "low": 0.02267, "close": 0.02293, "volume": 497842.3, "close_time": 1770487199999, "quote_volume": 11346.143039, "trades": 225, "taker_buy_base": 234846.6, "taker_buy_quote": 5349.049728 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.02294, "high": 0.02335, "low": 0.02294, "close": 0.02322, "volume": 777766.4, "close_time": 1770490799999, "quote_volume": 18026.67572, "trades": 421, "taker_buy_base": 493513.9, "taker_buy_quote": 11441.525158 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.02321, "high": 0.02336, "low": 0.02316, "close": 0.02327, "volume": 644211.6, "close_time": 1770494399999, "quote_volume": 14968.051982, "trades": 273, "taker_buy_base": 212811.9, "taker_buy_quote": 4948.061333 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02325, "high": 0.02334, "low": 0.02308, "close": 0.02329, "volume": 373064.6, "close_time": 1770497999999, "quote_volume": 8658.336644, "trades": 233, "taker_buy_base": 207085.9, "taker_buy_quote": 4808.026606 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.02331, "high": 0.02333, "low": 0.02318, "close": 0.02325, "volume": 738545.1, "close_time": 1770501599999, "quote_volume": 17174.67657, "trades": 218, "taker_buy_base": 323929.3, "taker_buy_quote": 7526.474964 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.02321, "high": 0.02348, "low": 0.02318, "close": 0.02348, "volume": 593426.8, "close_time": 1770505199999, "quote_volume": 13842.778395, "trades": 227, "taker_buy_base": 444408.8, "taker_buy_quote": 10367.712466 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.02344, "high": 0.0236, "low": 0.0233, "close": 0.02354, "volume": 825654.0, "close_time": 1770508799999, "quote_volume": 19372.305219, "trades": 309, "taker_buy_base": 404595.3, "taker_buy_quote": 9486.023444 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02353, "high": 0.02353, "low": 0.02321, "close": 0.02329, "volume": 773730.0, "close_time": 1770512399999, "quote_volume": 18068.680389, "trades": 528, "taker_buy_base": 400978.1, "taker_buy_quote": 9367.132595 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0233, "high": 0.0234, "low": 0.02324, "close": 0.02332, "volume": 184109.3, "close_time": 1770515999999, "quote_volume": 4295.210407, "trades": 124, "taker_buy_base": 114434.8, "taker_buy_quote": 2669.924327 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.02335, "high": 0.02343, "low": 0.02316, "close": 0.02321, "volume": 316151.3, "close_time": 1770519599999, "quote_volume": 7371.494555, "trades": 186, "taker_buy_base": 85156.8, "taker_buy_quote": 1982.782834 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0232, "high": 0.02322, "low": 0.02307, "close": 0.02311, "volume": 114986.5, "close_time": 1770523199999, "quote_volume": 2662.35605, "trades": 87, "taker_buy_base": 56112.9, "taker_buy_quote": 1299.757669 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02312, "high": 0.02321, "low": 0.02302, "close": 0.02319, "volume": 242402.9, "close_time": 1770526799999, "quote_volume": 5614.340383, "trades": 150, "taker_buy_base": 48375.1, "taker_buy_quote": 1120.116354 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.02313, "high": 0.02318, "low": 0.02306, "close": 0.02315, "volume": 215042.4, "close_time": 1770530399999, "quote_volume": 4973.867727, "trades": 88, "taker_buy_base": 72811.2, "taker_buy_quote": 1684.411594 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.02316, "high": 0.02322, "low": 0.0231, "close": 0.0231, "volume": 193842.3, "close_time": 1770533999999, "quote_volume": 4484.295865, "trades": 73, "taker_buy_base": 75508.6, "taker_buy_quote": 1747.645307 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.02317, "high": 0.02321, "low": 0.023, "close": 0.02315, "volume": 492925.8, "close_time": 1770537599999, "quote_volume": 11378.564042, "trades": 159, "taker_buy_base": 237715.6, "taker_buy_quote": 5492.22475 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02311, "high": 0.02326, "low": 0.02297, "close": 0.02315, "volume": 646188.9, "close_time": 1770541199999, "quote_volume": 14922.43034, "trades": 314, "taker_buy_base": 323652.1, "taker_buy_quote": 7481.693156 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.02314, "high": 0.02314, "low": 0.02284, "close": 0.02291, "volume": 297601.0, "close_time": 1770544799999, "quote_volume": 6839.228583, "trades": 242, "taker_buy_base": 136349.9, "taker_buy_quote": 3131.638217 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.02289, "high": 0.02295, "low": 0.02269, "close": 0.02287, "volume": 194821.7, "close_time": 1770548399999, "quote_volume": 4449.976311, "trades": 149, "taker_buy_base": 106827.6, "taker_buy_quote": 2443.032602 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.02289, "high": 0.02317, "low": 0.02286, "close": 0.0231, "volume": 353394.9, "close_time": 1770551999999, "quote_volume": 8140.300529, "trades": 214, "taker_buy_base": 224055.1, "taker_buy_quote": 5161.624285 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0231, "high": 0.02319, "low": 0.02305, "close": 0.02314, "volume": 306565.7, "close_time": 1770555599999, "quote_volume": 7091.659003, "trades": 139, "taker_buy_base": 239462.7, "taker_buy_quote": 5541.334567 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.02314, "high": 0.02323, "low": 0.02302, "close": 0.02322, "volume": 438376.7, "close_time": 1770559199999, "quote_volume": 10123.360553, "trades": 194, "taker_buy_base": 176846.8, "taker_buy_quote": 4087.849314 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0232, "high": 0.02332, "low": 0.02315, "close": 0.02325, "volume": 293629.1, "close_time": 1770562799999, "quote_volume": 6821.766409, "trades": 165, "taker_buy_base": 163878.5, "taker_buy_quote": 3807.726285 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.02325, "high": 0.02333, "low": 0.02298, "close": 0.023, "volume": 446816.4, "close_time": 1770566399999, "quote_volume": 10306.616021, "trades": 208, "taker_buy_base": 298085.5, "taker_buy_quote": 6871.698914 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02303, "high": 0.02303, "low": 0.02243, "close": 0.02252, "volume": 300263.3, "close_time": 1770569999999, "quote_volume": 6843.267676, "trades": 170, "taker_buy_base": 65324.9, "taker_buy_quote": 1490.987089 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.02253, "high": 0.02281, "low": 0.02252, "close": 0.02276, "volume": 258226.9, "close_time": 1770573599999, "quote_volume": 5849.357873, "trades": 195, "taker_buy_base": 72632.3, "taker_buy_quote": 1649.36289 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.02279, "high": 0.02306, "low": 0.02278, "close": 0.02297, "volume": 190981.6, "close_time": 1770577199999, "quote_volume": 4372.677951, "trades": 91, "taker_buy_base": 106433.4, "taker_buy_quote": 2439.365011 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.02291, "high": 0.02295, "low": 0.02279, "close": 0.0229, "volume": 297199.1, "close_time": 1770580799999, "quote_volume": 6794.093685, "trades": 148, "taker_buy_base": 120071.1, "taker_buy_quote": 2746.356742 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0229, "high": 0.0229, "low": 0.02265, "close": 0.02266, "volume": 83807.6, "close_time": 1770584399999, "quote_volume": 1909.853381, "trades": 72, "taker_buy_base": 40799.0, "taker_buy_quote": 929.257107 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0227, "high": 0.0228, "low": 0.02257, "close": 0.02262, "volume": 173736.1, "close_time": 1770587999999, "quote_volume": 3942.965573, "trades": 124, "taker_buy_base": 67194.4, "taker_buy_quote": 1524.783815 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.02269, "high": 0.02276, "low": 0.02264, "close": 0.02275, "volume": 105018.2, "close_time": 1770591599999, "quote_volume": 2384.186996, "trades": 87, "taker_buy_base": 53014.6, "taker_buy_quote": 1203.541652 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.02275, "high": 0.02317, "low": 0.02249, "close": 0.02267, "volume": 1022994.1, "close_time": 1770595199999, "quote_volume": 23294.873605, "trades": 446, "taker_buy_base": 324582.1, "taker_buy_quote": 7418.943668 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02268, "high": 0.02282, "low": 0.02262, "close": 0.02273, "volume": 169675.1, "close_time": 1770598799999, "quote_volume": 3855.695764, "trades": 157, "taker_buy_base": 54232.0, "taker_buy_quote": 1232.675913 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.02274, "high": 0.02297, "low": 0.02268, "close": 0.02282, "volume": 1854544.0, "close_time": 1770602399999, "quote_volume": 42284.581382, "trades": 553, "taker_buy_base": 315622.5, "taker_buy_quote": 7207.118661 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0228, "high": 0.02318, "low": 0.02278, "close": 0.02309, "volume": 278178.6, "close_time": 1770605999999, "quote_volume": 6383.510564, "trades": 270, "taker_buy_base": 187494.8, "taker_buy_quote": 4301.941686 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.02309, "high": 0.02343, "low": 0.02307, "close": 0.02336, "volume": 284574.3, "close_time": 1770609599999, "quote_volume": 6631.8847, "trades": 166, "taker_buy_base": 136029.3, "taker_buy_quote": 3171.641136 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02338, "high": 0.02339, "low": 0.02321, "close": 0.02334, "volume": 231028.2, "close_time": 1770613199999, "quote_volume": 5381.641625, "trades": 122, "taker_buy_base": 156641.8, "taker_buy_quote": 3646.399117 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.02333, "high": 0.02367, "low": 0.02327, "close": 0.02362, "volume": 837532.9, "close_time": 1770616799999, "quote_volume": 19703.150073, "trades": 508, "taker_buy_base": 631859.7, "taker_buy_quote": 14859.596717 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0236, "high": 0.02364, "low": 0.02329, "close": 0.02355, "volume": 1137198.7, "close_time": 1770620399999, "quote_volume": 26616.997917, "trades": 502, "taker_buy_base": 493549.0, "taker_buy_quote": 11561.03752 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.02354, "high": 0.02354, "low": 0.02334, "close": 0.02338, "volume": 676159.6, "close_time": 1770623999999, "quote_volume": 15868.712014, "trades": 267, "taker_buy_base": 292758.7, "taker_buy_quote": 6860.832088 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02335, "high": 0.02349, "low": 0.02296, "close": 0.02299, "volume": 737731.9, "close_time": 1770627599999, "quote_volume": 17100.873514, "trades": 375, "taker_buy_base": 432972.4, "taker_buy_quote": 10037.5558 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.02298, "high": 0.0231, "low": 0.02273, "close": 0.02303, "volume": 1976877.4, "close_time": 1770631199999, "quote_volume": 45323.965893, "trades": 669, "taker_buy_base": 1338880.7, "taker_buy_quote": 30711.213377 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.02305, "high": 0.02319, "low": 0.02253, "close": 0.02268, "volume": 729174.3, "close_time": 1770634799999, "quote_volume": 16611.420093, "trades": 386, "taker_buy_base": 264008.1, "taker_buy_quote": 6015.864177 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.02269, "high": 0.02282, "low": 0.02266, "close": 0.02271, "volume": 406438.3, "close_time": 1770638399999, "quote_volume": 9240.268613, "trades": 179, "taker_buy_base": 109042.1, "taker_buy_quote": 2480.512759 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02274, "high": 0.02289, "low": 0.02272, "close": 0.02282, "volume": 257836.6, "close_time": 1770641999999, "quote_volume": 5880.67141, "trades": 120, "taker_buy_base": 67926.5, "taker_buy_quote": 1548.879118 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0228, "high": 0.02297, "low": 0.02266, "close": 0.02267, "volume": 632829.6, "close_time": 1770645599999, "quote_volume": 14462.471125, "trades": 250, "taker_buy_base": 356859.2, "taker_buy_quote": 8155.696681 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.02266, "high": 0.0231, "low": 0.02265, "close": 0.02301, "volume": 592914.4, "close_time": 1770649199999, "quote_volume": 13584.560674, "trades": 314, "taker_buy_base": 286493.5, "taker_buy_quote": 6563.31615 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.02303, "high": 0.02324, "low": 0.02289, "close": 0.02322, "volume": 691651.6, "close_time": 1770652799999, "quote_volume": 15988.474677, "trades": 305, "taker_buy_base": 331939.9, "taker_buy_quote": 7678.785405 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02324, "high": 0.02343, "low": 0.023, "close": 0.0233, "volume": 422363.1, "close_time": 1770656399999, "quote_volume": 9801.808408, "trades": 295, "taker_buy_base": 213936.1, "taker_buy_quote": 4967.852102 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.02334, "high": 0.02351, "low": 0.02307, "close": 0.02342, "volume": 1725550.9, "close_time": 1770659999999, "quote_volume": 40272.441105, "trades": 527, "taker_buy_base": 841550.1, "taker_buy_quote": 19663.83503 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.02344, "high": 0.02352, "low": 0.02325, "close": 0.0233, "volume": 736355.1, "close_time": 1770663599999, "quote_volume": 17190.386455, "trades": 229, "taker_buy_base": 308325.0, "taker_buy_quote": 7192.443764 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0233, "high": 0.0233, "low": 0.02315, "close": 0.02319, "volume": 896424.0, "close_time": 1770667199999, "quote_volume": 20799.786519, "trades": 466, "taker_buy_base": 498870.8, "taker_buy_quote": 11574.797128 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02319, "high": 0.02319, "low": 0.02296, "close": 0.023, "volume": 589770.1, "close_time": 1770670799999, "quote_volume": 13586.426392, "trades": 243, "taker_buy_base": 285099.5, "taker_buy_quote": 6569.7559 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.023, "high": 0.02301, "low": 0.02263, "close": 0.02285, "volume": 328812.1, "close_time": 1770674399999, "quote_volume": 7505.429035, "trades": 170, "taker_buy_base": 107269.1, "taker_buy_quote": 2445.518252 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.02285, "high": 0.02296, "low": 0.02284, "close": 0.02287, "volume": 110969.7, "close_time": 1770677999999, "quote_volume": 2539.072558, "trades": 89, "taker_buy_base": 81328.2, "taker_buy_quote": 1860.612309 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.02286, "high": 0.02295, "low": 0.02278, "close": 0.0228, "volume": 74648.4, "close_time": 1770681599999, "quote_volume": 1706.445944, "trades": 58, "taker_buy_base": 31384.4, "taker_buy_quote": 717.540031 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02284, "high": 0.02289, "low": 0.02271, "close": 0.02275, "volume": 218518.6, "close_time": 1770685199999, "quote_volume": 4975.549264, "trades": 109, "taker_buy_base": 123896.7, "taker_buy_quote": 2821.149889 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.02275, "high": 0.02285, "low": 0.02264, "close": 0.02278, "volume": 527276.7, "close_time": 1770688799999, "quote_volume": 11975.525813, "trades": 185, "taker_buy_base": 85136.5, "taker_buy_quote": 1937.642452 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.02278, "high": 0.02282, "low": 0.0227, "close": 0.02273, "volume": 257961.3, "close_time": 1770692399999, "quote_volume": 5872.940985, "trades": 88, "taker_buy_base": 72762.1, "taker_buy_quote": 1655.180924 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.02275, "high": 0.02275, "low": 0.0223, "close": 0.02245, "volume": 398120.0, "close_time": 1770695999999, "quote_volume": 8947.766087, "trades": 249, "taker_buy_base": 157816.9, "taker_buy_quote": 3543.166835 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02245, "high": 0.02266, "low": 0.02244, "close": 0.02265, "volume": 411910.9, "close_time": 1770699599999, "quote_volume": 9313.970037, "trades": 204, "taker_buy_base": 104735.3, "taker_buy_quote": 2366.057716 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.02265, "high": 0.02266, "low": 0.02241, "close": 0.02246, "volume": 106427.6, "close_time": 1770703199999, "quote_volume": 2400.410993, "trades": 94, "taker_buy_base": 47088.0, "taker_buy_quote": 1063.180626 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.02243, "high": 0.02247, "low": 0.02204, "close": 0.02212, "volume": 518969.1, "close_time": 1770706799999, "quote_volume": 11570.955122, "trades": 207, "taker_buy_base": 150969.6, "taker_buy_quote": 3371.481951 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.02212, "high": 0.02225, "low": 0.02211, "close": 0.02215, "volume": 215549.2, "close_time": 1770710399999, "quote_volume": 4775.240209, "trades": 91, "taker_buy_base": 68050.0, "taker_buy_quote": 1508.636354 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02215, "high": 0.02228, "low": 0.02215, "close": 0.02225, "volume": 378189.4, "close_time": 1770713999999, "quote_volume": 8392.277725, "trades": 122, "taker_buy_base": 131654.8, "taker_buy_quote": 2922.490074 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.02223, "high": 0.02232, "low": 0.02219, "close": 0.02222, "volume": 283622.8, "close_time": 1770717599999, "quote_volume": 6308.905617, "trades": 98, "taker_buy_base": 85587.1, "taker_buy_quote": 1907.283953 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0222, "high": 0.02232, "low": 0.02215, "close": 0.02219, "volume": 147731.4, "close_time": 1770721199999, "quote_volume": 3281.683196, "trades": 105, "taker_buy_base": 87940.7, "taker_buy_quote": 1954.34974 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.02219, "high": 0.02269, "low": 0.02219, "close": 0.02236, "volume": 4722182.9, "close_time": 1770724799999, "quote_volume": 106376.069006, "trades": 1026, "taker_buy_base": 2683594.5, "taker_buy_quote": 60435.885534 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02234, "high": 0.02246, "low": 0.02214, "close": 0.0222, "volume": 708244.4, "close_time": 1770728399999, "quote_volume": 15774.466784, "trades": 256, "taker_buy_base": 387084.5, "taker_buy_quote": 8623.324927 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.02221, "high": 0.02229, "low": 0.02214, "close": 0.0222, "volume": 860266.0, "close_time": 1770731999999, "quote_volume": 19107.070064, "trades": 292, "taker_buy_base": 314633.6, "taker_buy_quote": 6988.680246 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.02219, "high": 0.0223, "low": 0.02194, "close": 0.0221, "volume": 532593.3, "close_time": 1770735599999, "quote_volume": 11799.817607, "trades": 280, "taker_buy_base": 281988.3, "taker_buy_quote": 6249.935036 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.02209, "high": 0.02223, "low": 0.02198, "close": 0.02209, "volume": 389686.6, "close_time": 1770739199999, "quote_volume": 8610.558302, "trades": 191, "taker_buy_base": 191834.2, "taker_buy_quote": 4238.076474 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02209, "high": 0.02226, "low": 0.02204, "close": 0.02213, "volume": 277886.7, "close_time": 1770742799999, "quote_volume": 6147.735921, "trades": 157, "taker_buy_base": 155563.5, "taker_buy_quote": 3441.503435 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0221, "high": 0.02226, "low": 0.02202, "close": 0.0222, "volume": 330787.9, "close_time": 1770746399999, "quote_volume": 7326.081043, "trades": 165, "taker_buy_base": 221176.1, "taker_buy_quote": 4897.598483 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.02224, "high": 0.02225, "low": 0.02189, "close": 0.02199, "volume": 395187.2, "close_time": 1770749999999, "quote_volume": 8720.843287, "trades": 233, "taker_buy_base": 196655.9, "taker_buy_quote": 4337.697362 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.02199, "high": 0.02199, "low": 0.0218, "close": 0.02191, "volume": 185308.4, "close_time": 1770753599999, "quote_volume": 4056.06679, "trades": 122, "taker_buy_base": 116056.3, "taker_buy_quote": 2540.445742 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02188, "high": 0.02205, "low": 0.02179, "close": 0.02202, "volume": 449038.7, "close_time": 1770757199999, "quote_volume": 9837.809649, "trades": 200, "taker_buy_base": 312704.1, "taker_buy_quote": 6851.871161 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.02203, "high": 0.02211, "low": 0.02197, "close": 0.02206, "volume": 403986.2, "close_time": 1770760799999, "quote_volume": 8901.957163, "trades": 139, "taker_buy_base": 204227.8, "taker_buy_quote": 4503.165901 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.02211, "high": 0.02225, "low": 0.02206, "close": 0.02213, "volume": 287173.3, "close_time": 1770764399999, "quote_volume": 6355.873204, "trades": 159, "taker_buy_base": 124752.2, "taker_buy_quote": 2761.579443 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.02214, "high": 0.02221, "low": 0.02209, "close": 0.0222, "volume": 104430.6, "close_time": 1770767999999, "quote_volume": 2314.029494, "trades": 72, "taker_buy_base": 50722.2, "taker_buy_quote": 1124.690961 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02219, "high": 0.02222, "low": 0.0221, "close": 0.02217, "volume": 114650.8, "close_time": 1770771599999, "quote_volume": 2539.943906, "trades": 103, "taker_buy_base": 63698.3, "taker_buy_quote": 1411.561476 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.02216, "high": 0.02232, "low": 0.02216, "close": 0.0223, "volume": 89968.9, "close_time": 1770775199999, "quote_volume": 2000.210344, "trades": 122, "taker_buy_base": 54989.7, "taker_buy_quote": 1222.805412 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.02229, "high": 0.02233, "low": 0.02224, "close": 0.02224, "volume": 135930.2, "close_time": 1770778799999, "quote_volume": 3028.475233, "trades": 62, "taker_buy_base": 27812.6, "taker_buy_quote": 620.245099 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.02221, "high": 0.02256, "low": 0.02208, "close": 0.02245, "volume": 458702.6, "close_time": 1770782399999, "quote_volume": 10254.469938, "trades": 210, "taker_buy_base": 213562.5, "taker_buy_quote": 4768.897893 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02242, "high": 0.02252, "low": 0.02217, "close": 0.0222, "volume": 1259976.8, "close_time": 1770785999999, "quote_volume": 28097.732605, "trades": 418, "taker_buy_base": 625331.1, "taker_buy_quote": 13923.974511 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.02231, "high": 0.02241, "low": 0.02207, "close": 0.02214, "volume": 546409.2, "close_time": 1770789599999, "quote_volume": 12171.696457, "trades": 215, "taker_buy_base": 246886.3, "taker_buy_quote": 5497.326532 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.02216, "high": 0.02216, "low": 0.02173, "close": 0.02175, "volume": 481966.0, "close_time": 1770793199999, "quote_volume": 10557.339053, "trades": 173, "taker_buy_base": 198596.7, "taker_buy_quote": 4354.71938 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.02179, "high": 0.02189, "low": 0.02166, "close": 0.02174, "volume": 418885.1, "close_time": 1770796799999, "quote_volume": 9123.837506, "trades": 197, "taker_buy_base": 261675.2, "taker_buy_quote": 5698.58032 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02173, "high": 0.02179, "low": 0.02167, "close": 0.02179, "volume": 157845.8, "close_time": 1770800399999, "quote_volume": 3429.749696, "trades": 100, "taker_buy_base": 76902.2, "taker_buy_quote": 1670.33432 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.02178, "high": 0.02187, "low": 0.02172, "close": 0.02183, "volume": 218928.5, "close_time": 1770803999999, "quote_volume": 4772.783094, "trades": 127, "taker_buy_base": 91663.1, "taker_buy_quote": 1997.72778 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.02184, "high": 0.02188, "low": 0.02164, "close": 0.02165, "volume": 171023.8, "close_time": 1770807599999, "quote_volume": 3718.548062, "trades": 99, "taker_buy_base": 70377.0, "taker_buy_quote": 1530.148089 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0217, "high": 0.02179, "low": 0.02159, "close": 0.02177, "volume": 2105811.5, "close_time": 1770811199999, "quote_volume": 45671.590062, "trades": 392, "taker_buy_base": 1100089.8, "taker_buy_quote": 23846.777189 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02176, "high": 0.02188, "low": 0.0217, "close": 0.02174, "volume": 289668.3, "close_time": 1770814799999, "quote_volume": 6307.752515, "trades": 122, "taker_buy_base": 143057.8, "taker_buy_quote": 3113.229976 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.02174, "high": 0.02192, "low": 0.02164, "close": 0.0219, "volume": 895168.1, "close_time": 1770818399999, "quote_volume": 19502.436925, "trades": 262, "taker_buy_base": 592038.1, "taker_buy_quote": 12900.352076 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.02193, "high": 0.02232, "low": 0.02151, "close": 0.02154, "volume": 1059457.3, "close_time": 1770821999999, "quote_volume": 23318.603297, "trades": 467, "taker_buy_base": 261666.9, "taker_buy_quote": 5760.905499 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.02154, "high": 0.02164, "low": 0.02124, "close": 0.02158, "volume": 620204.8, "close_time": 1770825599999, "quote_volume": 13320.679137, "trades": 355, "taker_buy_base": 279808.6, "taker_buy_quote": 6004.933275 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02155, "high": 0.02186, "low": 0.02155, "close": 0.02159, "volume": 540722.7, "close_time": 1770829199999, "quote_volume": 11714.843582, "trades": 275, "taker_buy_base": 253167.1, "taker_buy_quote": 5486.765886 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.02159, "high": 0.02212, "low": 0.02151, "close": 0.02195, "volume": 868591.9, "close_time": 1770832799999, "quote_volume": 19058.007415, "trades": 285, "taker_buy_base": 601344.4, "taker_buy_quote": 13204.68799 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0219, "high": 0.02234, "low": 0.02183, "close": 0.0222, "volume": 1091571.8, "close_time": 1770836399999, "quote_volume": 24121.798904, "trades": 360, "taker_buy_base": 670575.8, "taker_buy_quote": 14820.226304 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.02223, "high": 0.02233, "low": 0.02205, "close": 0.02206, "volume": 393981.1, "close_time": 1770839999999, "quote_volume": 8730.455447, "trades": 184, "taker_buy_base": 143865.6, "taker_buy_quote": 3191.164794 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.02204, "high": 0.02239, "low": 0.02189, "close": 0.0223, "volume": 980572.8, "close_time": 1770843599999, "quote_volume": 21777.558904, "trades": 403, "taker_buy_base": 581502.7, "taker_buy_quote": 12939.344896 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.02234, "high": 0.02305, "low": 0.02232, "close": 0.02291, "volume": 1864029.5, "close_time": 1770847199999, "quote_volume": 42382.872292, "trades": 582, "taker_buy_base": 851411.8, "taker_buy_quote": 19352.012051 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.02291, "high": 0.02362, "low": 0.02291, "close": 0.02301, "volume": 1910414.2, "close_time": 1770850799999, "quote_volume": 44539.952522, "trades": 655, "taker_buy_base": 973984.9, "taker_buy_quote": 22692.919641 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.023, "high": 0.02306, "low": 0.02276, "close": 0.02299, "volume": 911858.3, "close_time": 1770854399999, "quote_volume": 20878.466289, "trades": 354, "taker_buy_base": 365708.6, "taker_buy_quote": 8379.0936 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02295, "high": 0.02313, "low": 0.02282, "close": 0.02291, "volume": 1114279.8, "close_time": 1770857999999, "quote_volume": 25593.331639, "trades": 356, "taker_buy_base": 424991.8, "taker_buy_quote": 9759.851201 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0229, "high": 0.02307, "low": 0.02287, "close": 0.02288, "volume": 544355.3, "close_time": 1770861599999, "quote_volume": 12510.045435, "trades": 182, "taker_buy_base": 184401.1, "taker_buy_quote": 4238.349132 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0229, "high": 0.02293, "low": 0.02273, "close": 0.02278, "volume": 360352.4, "close_time": 1770865199999, "quote_volume": 8221.145064, "trades": 183, "taker_buy_base": 179638.9, "taker_buy_quote": 4098.698896 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.02279, "high": 0.02288, "low": 0.02274, "close": 0.02284, "volume": 520311.7, "close_time": 1770868799999, "quote_volume": 11872.357334, "trades": 196, "taker_buy_base": 354439.5, "taker_buy_quote": 8085.583798 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0228, "high": 0.02283, "low": 0.02247, "close": 0.0225, "volume": 868999.2, "close_time": 1770872399999, "quote_volume": 19674.918748, "trades": 286, "taker_buy_base": 270692.2, "taker_buy_quote": 6125.156458 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.02251, "high": 0.02251, "low": 0.02104, "close": 0.02151, "volume": 16709500.8, "close_time": 1770875999999, "quote_volume": 362250.448238, "trades": 4289, "taker_buy_base": 4890928.4, "taker_buy_quote": 105681.906964 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.02151, "high": 0.0218, "low": 0.02132, "close": 0.02162, "volume": 5257269.1, "close_time": 1770879599999, "quote_volume": 113350.892853, "trades": 1187, "taker_buy_base": 2920751.3, "taker_buy_quote": 63100.843636 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.02163, "high": 0.02175, "low": 0.02149, "close": 0.02175, "volume": 1760585.1, "close_time": 1770883199999, "quote_volume": 38067.765033, "trades": 515, "taker_buy_base": 1105760.5, "taker_buy_quote": 23919.126339 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02174, "high": 0.02184, "low": 0.02161, "close": 0.02178, "volume": 1749752.3, "close_time": 1770886799999, "quote_volume": 37999.165268, "trades": 427, "taker_buy_base": 1036275.6, "taker_buy_quote": 22498.934078 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.02176, "high": 0.02199, "low": 0.02168, "close": 0.02189, "volume": 1130866.9, "close_time": 1770890399999, "quote_volume": 24704.057519, "trades": 359, "taker_buy_base": 689892.4, "taker_buy_quote": 15081.211621 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.02191, "high": 0.02207, "low": 0.02184, "close": 0.02205, "volume": 1013118.3, "close_time": 1770893999999, "quote_volume": 22205.99556, "trades": 332, "taker_buy_base": 734502.9, "taker_buy_quote": 16101.90062 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.02207, "high": 0.02209, "low": 0.02185, "close": 0.02189, "volume": 385173.3, "close_time": 1770897599999, "quote_volume": 8456.97978, "trades": 156, "taker_buy_base": 248679.3, "taker_buy_quote": 5458.268287 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0219, "high": 0.0219, "low": 0.02167, "close": 0.02169, "volume": 967332.5, "close_time": 1770901199999, "quote_volume": 21129.141275, "trades": 402, "taker_buy_base": 611388.7, "taker_buy_quote": 13362.475795 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.02172, "high": 0.02177, "low": 0.02156, "close": 0.02177, "volume": 1094381.6, "close_time": 1770904799999, "quote_volume": 23716.555161, "trades": 373, "taker_buy_base": 492134.4, "taker_buy_quote": 10663.237948 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0217, "high": 0.02177, "low": 0.02159, "close": 0.0217, "volume": 1016058.7, "close_time": 1770908399999, "quote_volume": 22054.763568, "trades": 296, "taker_buy_base": 650989.1, "taker_buy_quote": 14132.224866 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.02169, "high": 0.02192, "low": 0.02157, "close": 0.02158, "volume": 657359.8, "close_time": 1770911999999, "quote_volume": 14274.804059, "trades": 275, "taker_buy_base": 385847.6, "taker_buy_quote": 8386.692174 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02159, "high": 0.02168, "low": 0.0214, "close": 0.02157, "volume": 1869469.6, "close_time": 1770915599999, "quote_volume": 40198.206536, "trades": 784, "taker_buy_base": 1034631.5, "taker_buy_quote": 22247.063369 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.02159, "high": 0.02176, "low": 0.02155, "close": 0.02159, "volume": 600513.1, "close_time": 1770919199999, "quote_volume": 12988.491182, "trades": 256, "taker_buy_base": 192492.0, "taker_buy_quote": 4167.240567 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.02159, "high": 0.02172, "low": 0.02152, "close": 0.02158, "volume": 238936.5, "close_time": 1770922799999, "quote_volume": 5164.270744, "trades": 147, "taker_buy_base": 125382.8, "taker_buy_quote": 2710.444298 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.02159, "high": 0.02197, "low": 0.02159, "close": 0.0218, "volume": 233352.0, "close_time": 1770926399999, "quote_volume": 5084.891595, "trades": 164, "taker_buy_base": 141661.9, "taker_buy_quote": 3086.019469 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02177, "high": 0.02182, "low": 0.02144, "close": 0.02145, "volume": 658594.4, "close_time": 1770929999999, "quote_volume": 14209.773153, "trades": 191, "taker_buy_base": 164573.3, "taker_buy_quote": 3553.657829 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.02145, "high": 0.0216, "low": 0.02145, "close": 0.02152, "volume": 314703.5, "close_time": 1770933599999, "quote_volume": 6775.607995, "trades": 130, "taker_buy_base": 162445.9, "taker_buy_quote": 3495.508737 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.02152, "high": 0.02172, "low": 0.02146, "close": 0.02172, "volume": 191113.9, "close_time": 1770937199999, "quote_volume": 4119.6086, "trades": 148, "taker_buy_base": 116391.9, "taker_buy_quote": 2509.104696 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.02169, "high": 0.02187, "low": 0.02168, "close": 0.02183, "volume": 525045.8, "close_time": 1770940799999, "quote_volume": 11437.768968, "trades": 187, "taker_buy_base": 272499.5, "taker_buy_quote": 5930.132196 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02181, "high": 0.02189, "low": 0.02156, "close": 0.02163, "volume": 172266.7, "close_time": 1770944399999, "quote_volume": 3740.15907, "trades": 96, "taker_buy_base": 82515.4, "taker_buy_quote": 1790.614116 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.02164, "high": 0.02175, "low": 0.02163, "close": 0.02164, "volume": 257514.2, "close_time": 1770947999999, "quote_volume": 5587.486445, "trades": 124, "taker_buy_base": 110067.4, "taker_buy_quote": 2387.369154 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.02164, "high": 0.02164, "low": 0.02152, "close": 0.0216, "volume": 147040.1, "close_time": 1770951599999, "quote_volume": 3175.590207, "trades": 85, "taker_buy_base": 130582.5, "taker_buy_quote": 2820.656916 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.02157, "high": 0.02171, "low": 0.02151, "close": 0.02157, "volume": 430940.1, "close_time": 1770955199999, "quote_volume": 9307.110432, "trades": 109, "taker_buy_base": 205194.6, "taker_buy_quote": 4427.466711 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02157, "high": 0.02157, "low": 0.02038, "close": 0.02054, "volume": 12254920.7, "close_time": 1770958799999, "quote_volume": 255724.729698, "trades": 2368, "taker_buy_base": 3980383.0, "taker_buy_quote": 83076.935202 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.02054, "high": 0.02075, "low": 0.02018, "close": 0.02061, "volume": 5580897.2, "close_time": 1770962399999, "quote_volume": 114173.151202, "trades": 1968, "taker_buy_base": 2611477.0, "taker_buy_quote": 53504.539716 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.02063, "high": 0.02095, "low": 0.02059, "close": 0.02091, "volume": 1989415.5, "close_time": 1770965999999, "quote_volume": 41259.364247, "trades": 826, "taker_buy_base": 1013525.8, "taker_buy_quote": 21023.555304 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.02089, "high": 0.02106, "low": 0.02083, "close": 0.02089, "volume": 800336.0, "close_time": 1770969599999, "quote_volume": 16749.631437, "trades": 255, "taker_buy_base": 367611.8, "taker_buy_quote": 7694.664229 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0209, "high": 0.02125, "low": 0.0209, "close": 0.02113, "volume": 1180127.5, "close_time": 1770973199999, "quote_volume": 24945.280582, "trades": 318, "taker_buy_base": 802938.5, "taker_buy_quote": 16967.705928 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.02113, "high": 0.02121, "low": 0.02105, "close": 0.02107, "volume": 691249.9, "close_time": 1770976799999, "quote_volume": 14593.827522, "trades": 293, "taker_buy_base": 378652.5, "taker_buy_quote": 7995.574415 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.02107, "high": 0.02133, "low": 0.02105, "close": 0.02128, "volume": 554841.5, "close_time": 1770980399999, "quote_volume": 11774.804077, "trades": 301, "taker_buy_base": 333818.9, "taker_buy_quote": 7086.480382 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.02129, "high": 0.02137, "low": 0.02125, "close": 0.02129, "volume": 620197.3, "close_time": 1770983999999, "quote_volume": 13215.798135, "trades": 220, "taker_buy_base": 297468.8, "taker_buy_quote": 6343.56665 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02128, "high": 0.02128, "low": 0.02116, "close": 0.02122, "volume": 181785.6, "close_time": 1770987599999, "quote_volume": 3857.351755, "trades": 103, "taker_buy_base": 103435.4, "taker_buy_quote": 2195.018951 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.02119, "high": 0.02145, "low": 0.02116, "close": 0.02129, "volume": 514566.2, "close_time": 1770991199999, "quote_volume": 10964.096544, "trades": 222, "taker_buy_base": 221888.3, "taker_buy_quote": 4730.362512 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.02132, "high": 0.02157, "low": 0.02124, "close": 0.02142, "volume": 641118.8, "close_time": 1770994799999, "quote_volume": 13733.147523, "trades": 251, "taker_buy_base": 386015.9, "taker_buy_quote": 8267.046032 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.02146, "high": 0.02179, "low": 0.02143, "close": 0.0216, "volume": 1642535.9, "close_time": 1770998399999, "quote_volume": 35475.473599, "trades": 442, "taker_buy_base": 799862.4, "taker_buy_quote": 17276.608706 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02164, "high": 0.02197, "low": 0.0216, "close": 0.02188, "volume": 1084210.9, "close_time": 1771001999999, "quote_volume": 23621.42321, "trades": 401, "taker_buy_base": 526668.3, "taker_buy_quote": 11456.457399 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0219, "high": 0.02195, "low": 0.02173, "close": 0.02182, "volume": 617230.4, "close_time": 1771005599999, "quote_volume": 13489.304377, "trades": 238, "taker_buy_base": 375764.2, "taker_buy_quote": 8212.859869 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0218, "high": 0.02202, "low": 0.02178, "close": 0.0219, "volume": 755564.5, "close_time": 1771009199999, "quote_volume": 16589.575984, "trades": 316, "taker_buy_base": 222093.3, "taker_buy_quote": 4870.502708 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.02189, "high": 0.02201, "low": 0.02181, "close": 0.02189, "volume": 950047.0, "close_time": 1771012799999, "quote_volume": 20824.215385, "trades": 208, "taker_buy_base": 585485.6, "taker_buy_quote": 12843.767642 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02186, "high": 0.022, "low": 0.02185, "close": 0.022, "volume": 350419.9, "close_time": 1771016399999, "quote_volume": 7690.103835, "trades": 149, "taker_buy_base": 174448.0, "taker_buy_quote": 3830.013587 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.022, "high": 0.02221, "low": 0.022, "close": 0.02217, "volume": 864188.2, "close_time": 1771019999999, "quote_volume": 19148.546379, "trades": 268, "taker_buy_base": 461934.8, "taker_buy_quote": 10239.160996 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.02218, "high": 0.02229, "low": 0.02208, "close": 0.02208, "volume": 657033.7, "close_time": 1771023599999, "quote_volume": 14585.812483, "trades": 180, "taker_buy_base": 274934.6, "taker_buy_quote": 6102.194217 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.02212, "high": 0.02216, "low": 0.02208, "close": 0.02211, "volume": 111188.2, "close_time": 1771027199999, "quote_volume": 2458.741668, "trades": 84, "taker_buy_base": 53846.0, "taker_buy_quote": 1190.882925 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02212, "high": 0.02215, "low": 0.022, "close": 0.02205, "volume": 184633.2, "close_time": 1771030799999, "quote_volume": 4073.995646, "trades": 109, "taker_buy_base": 78067.3, "taker_buy_quote": 1723.504022 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.02204, "high": 0.02207, "low": 0.02198, "close": 0.02202, "volume": 236223.7, "close_time": 1771034399999, "quote_volume": 5201.457154, "trades": 141, "taker_buy_base": 72032.2, "taker_buy_quote": 1586.652148 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.02201, "high": 0.02203, "low": 0.02182, "close": 0.02184, "volume": 347182.3, "close_time": 1771037999999, "quote_volume": 7613.717295, "trades": 118, "taker_buy_base": 128230.3, "taker_buy_quote": 2814.155577 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.02183, "high": 0.02192, "low": 0.02181, "close": 0.02182, "volume": 314397.5, "close_time": 1771041599999, "quote_volume": 6873.488802, "trades": 180, "taker_buy_base": 158820.0, "taker_buy_quote": 3472.748576 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02183, "high": 0.0219, "low": 0.02178, "close": 0.02189, "volume": 737169.1, "close_time": 1771045199999, "quote_volume": 16107.204886, "trades": 200, "taker_buy_base": 542353.0, "taker_buy_quote": 11854.015706 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.02187, "high": 0.02197, "low": 0.02187, "close": 0.0219, "volume": 284535.5, "close_time": 1771048799999, "quote_volume": 6237.356815, "trades": 187, "taker_buy_base": 236629.1, "taker_buy_quote": 5187.137893 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.02189, "high": 0.02202, "low": 0.02186, "close": 0.02202, "volume": 305025.4, "close_time": 1771052399999, "quote_volume": 6693.181754, "trades": 215, "taker_buy_base": 207430.4, "taker_buy_quote": 4551.538212 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.02202, "high": 0.02211, "low": 0.0219, "close": 0.02191, "volume": 367765.5, "close_time": 1771055999999, "quote_volume": 8104.791233, "trades": 216, "taker_buy_base": 158484.9, "taker_buy_quote": 3494.213529 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02194, "high": 0.02211, "low": 0.02194, "close": 0.02208, "volume": 258907.2, "close_time": 1771059599999, "quote_volume": 5707.818751, "trades": 120, "taker_buy_base": 130260.5, "taker_buy_quote": 2871.62337 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0221, "high": 0.02218, "low": 0.02202, "close": 0.02202, "volume": 216870.1, "close_time": 1771063199999, "quote_volume": 4790.474534, "trades": 112, "taker_buy_base": 89607.1, "taker_buy_quote": 1979.454723 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.02202, "high": 0.02203, "low": 0.02197, "close": 0.02201, "volume": 192248.2, "close_time": 1771066799999, "quote_volume": 4228.582463, "trades": 168, "taker_buy_base": 101958.0, "taker_buy_quote": 2242.394258 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.022, "high": 0.02213, "low": 0.02199, "close": 0.02212, "volume": 1086968.6, "close_time": 1771070399999, "quote_volume": 23978.06864, "trades": 359, "taker_buy_base": 531833.9, "taker_buy_quote": 11737.000757 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02212, "high": 0.02222, "low": 0.02208, "close": 0.02216, "volume": 738556.9, "close_time": 1771073999999, "quote_volume": 16363.343251, "trades": 267, "taker_buy_base": 409883.3, "taker_buy_quote": 9084.469413 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.02208, "high": 0.02213, "low": 0.02201, "close": 0.02205, "volume": 931126.9, "close_time": 1771077599999, "quote_volume": 20558.609861, "trades": 327, "taker_buy_base": 320823.5, "taker_buy_quote": 7083.173486 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.02205, "high": 0.02246, "low": 0.02205, "close": 0.02244, "volume": 1361461.1, "close_time": 1771081199999, "quote_volume": 30381.774273, "trades": 352, "taker_buy_base": 772916.1, "taker_buy_quote": 17257.094605 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.02243, "high": 0.02243, "low": 0.02228, "close": 0.0223, "volume": 1095182.9, "close_time": 1771084799999, "quote_volume": 24459.411105, "trades": 546, "taker_buy_base": 476920.3, "taker_buy_quote": 10652.659026 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02232, "high": 0.0224, "low": 0.0221, "close": 0.02238, "volume": 1627038.7, "close_time": 1771088399999, "quote_volume": 36181.869796, "trades": 409, "taker_buy_base": 953466.7, "taker_buy_quote": 21202.751767 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.02241, "high": 0.02243, "low": 0.02226, "close": 0.02235, "volume": 915357.6, "close_time": 1771091999999, "quote_volume": 20466.442787, "trades": 322, "taker_buy_base": 345160.4, "taker_buy_quote": 7715.318038 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.02235, "high": 0.02248, "low": 0.02235, "close": 0.02245, "volume": 675238.6, "close_time": 1771095599999, "quote_volume": 15134.541975, "trades": 285, "taker_buy_base": 428300.3, "taker_buy_quote": 9602.35976 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.02248, "high": 0.02283, "low": 0.02248, "close": 0.02277, "volume": 1952283.8, "close_time": 1771099199999, "quote_volume": 44300.302369, "trades": 482, "taker_buy_base": 1410714.8, "taker_buy_quote": 31995.554642 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02277, "high": 0.0228, "low": 0.0226, "close": 0.02266, "volume": 644520.6, "close_time": 1771102799999, "quote_volume": 14615.054277, "trades": 213, "taker_buy_base": 271223.8, "taker_buy_quote": 6148.93082 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.02268, "high": 0.02282, "low": 0.02252, "close": 0.02267, "volume": 773871.0, "close_time": 1771106399999, "quote_volume": 17574.903975, "trades": 263, "taker_buy_base": 313919.5, "taker_buy_quote": 7132.649081 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.02266, "high": 0.02278, "low": 0.02266, "close": 0.02271, "volume": 186898.3, "close_time": 1771109999999, "quote_volume": 4247.901562, "trades": 74, "taker_buy_base": 62812.7, "taker_buy_quote": 1427.938603 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.02269, "high": 0.02277, "low": 0.0226, "close": 0.02269, "volume": 918070.9, "close_time": 1771113599999, "quote_volume": 20811.946072, "trades": 249, "taker_buy_base": 493870.0, "taker_buy_quote": 11193.062314 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02267, "high": 0.02276, "low": 0.02249, "close": 0.02258, "volume": 617328.8, "close_time": 1771117199999, "quote_volume": 13941.005632, "trades": 219, "taker_buy_base": 382560.6, "taker_buy_quote": 8635.417067 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.02261, "high": 0.0227, "low": 0.02243, "close": 0.02256, "volume": 509541.7, "close_time": 1771120799999, "quote_volume": 11488.243989, "trades": 189, "taker_buy_base": 208094.1, "taker_buy_quote": 4697.111865 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.02255, "high": 0.02261, "low": 0.02238, "close": 0.02254, "volume": 1217976.6, "close_time": 1771124399999, "quote_volume": 27422.303574, "trades": 332, "taker_buy_base": 746160.0, "taker_buy_quote": 16806.272559 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.02256, "high": 0.02256, "low": 0.02222, "close": 0.02251, "volume": 567149.6, "close_time": 1771127999999, "quote_volume": 12703.44656, "trades": 225, "taker_buy_base": 223699.0, "taker_buy_quote": 4995.154558 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02248, "high": 0.02274, "low": 0.02248, "close": 0.02252, "volume": 305935.0, "close_time": 1771131599999, "quote_volume": 6910.337709, "trades": 162, "taker_buy_base": 188395.2, "taker_buy_quote": 4258.72472 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.02255, "high": 0.02267, "low": 0.02254, "close": 0.0226, "volume": 334183.6, "close_time": 1771135199999, "quote_volume": 7561.596957, "trades": 126, "taker_buy_base": 134390.8, "taker_buy_quote": 3039.984301 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.02259, "high": 0.02267, "low": 0.02246, "close": 0.0225, "volume": 352776.8, "close_time": 1771138799999, "quote_volume": 7967.789526, "trades": 197, "taker_buy_base": 273310.9, "taker_buy_quote": 6175.561517 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.02251, "high": 0.02284, "low": 0.02249, "close": 0.02273, "volume": 1688593.5, "close_time": 1771142399999, "quote_volume": 38357.675523, "trades": 340, "taker_buy_base": 1206400.7, "taker_buy_quote": 27403.097674 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02275, "high": 0.02288, "low": 0.02238, "close": 0.02248, "volume": 2496539.0, "close_time": 1771145999999, "quote_volume": 56449.317283, "trades": 551, "taker_buy_base": 1469540.4, "taker_buy_quote": 33210.917112 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.02246, "high": 0.02258, "low": 0.02236, "close": 0.02237, "volume": 371936.6, "close_time": 1771149599999, "quote_volume": 8350.233223, "trades": 166, "taker_buy_base": 119084.6, "taker_buy_quote": 2672.547157 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.02237, "high": 0.02237, "low": 0.02207, "close": 0.0222, "volume": 1573566.5, "close_time": 1771153199999, "quote_volume": 34908.232684, "trades": 431, "taker_buy_base": 616560.3, "taker_buy_quote": 13671.729723 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.02219, "high": 0.02222, "low": 0.02213, "close": 0.02218, "volume": 169690.9, "close_time": 1771156799999, "quote_volume": 3763.650109, "trades": 109, "taker_buy_base": 93446.4, "taker_buy_quote": 2072.218306 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02218, "high": 0.02219, "low": 0.02154, "close": 0.02154, "volume": 1692314.5, "close_time": 1771160399999, "quote_volume": 37094.735645, "trades": 954, "taker_buy_base": 852274.4, "taker_buy_quote": 18714.939347 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.02156, "high": 0.02182, "low": 0.02138, "close": 0.02147, "volume": 1310862.2, "close_time": 1771163999999, "quote_volume": 28256.541827, "trades": 551, "taker_buy_base": 588496.0, "taker_buy_quote": 12689.633359 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.02149, "high": 0.02181, "low": 0.02149, "close": 0.02174, "volume": 1003389.6, "close_time": 1771167599999, "quote_volume": 21741.289923, "trades": 349, "taker_buy_base": 742850.3, "taker_buy_quote": 16093.16581 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.02173, "high": 0.02182, "low": 0.02139, "close": 0.0215, "volume": 2281256.4, "close_time": 1771171199999, "quote_volume": 49134.249523, "trades": 652, "taker_buy_base": 474975.3, "taker_buy_quote": 10226.608025 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02148, "high": 0.02152, "low": 0.02132, "close": 0.02143, "volume": 1032831.8, "close_time": 1771174799999, "quote_volume": 22128.0855, "trades": 285, "taker_buy_base": 601531.1, "taker_buy_quote": 12892.900363 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.02143, "high": 0.02149, "low": 0.02106, "close": 0.02138, "volume": 1003821.5, "close_time": 1771178399999, "quote_volume": 21341.159404, "trades": 329, "taker_buy_base": 540145.3, "taker_buy_quote": 11491.996301 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.02131, "high": 0.02146, "low": 0.02121, "close": 0.02128, "volume": 569734.5, "close_time": 1771181999999, "quote_volume": 12142.187109, "trades": 264, "taker_buy_base": 411377.7, "taker_buy_quote": 8768.28746 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.02133, "high": 0.02151, "low": 0.02122, "close": 0.02145, "volume": 804708.7, "close_time": 1771185599999, "quote_volume": 17208.16373, "trades": 259, "taker_buy_base": 484650.0, "taker_buy_quote": 10365.46311 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02139, "high": 0.02152, "low": 0.02133, "close": 0.02145, "volume": 1091037.6, "close_time": 1771189199999, "quote_volume": 23385.807383, "trades": 239, "taker_buy_base": 849174.7, "taker_buy_quote": 18199.769275 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.02147, "high": 0.02166, "low": 0.02147, "close": 0.02149, "volume": 742669.8, "close_time": 1771192799999, "quote_volume": 16016.446394, "trades": 246, "taker_buy_base": 475902.3, "taker_buy_quote": 10259.876825 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.02149, "high": 0.02173, "low": 0.02143, "close": 0.02168, "volume": 773269.0, "close_time": 1771196399999, "quote_volume": 16685.64342, "trades": 305, "taker_buy_base": 483041.3, "taker_buy_quote": 10432.324881 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.02169, "high": 0.02169, "low": 0.02145, "close": 0.02163, "volume": 797924.9, "close_time": 1771199999999, "quote_volume": 17180.322096, "trades": 220, "taker_buy_base": 376997.9, "taker_buy_quote": 8116.096274 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02164, "high": 0.02181, "low": 0.02162, "close": 0.02175, "volume": 199924.6, "close_time": 1771203599999, "quote_volume": 4345.229203, "trades": 111, "taker_buy_base": 96858.1, "taker_buy_quote": 2107.828098 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.02172, "high": 0.02183, "low": 0.02164, "close": 0.02169, "volume": 113781.5, "close_time": 1771207199999, "quote_volume": 2474.239744, "trades": 90, "taker_buy_base": 52551.6, "taker_buy_quote": 1141.956394 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.02169, "high": 0.02178, "low": 0.02164, "close": 0.02168, "volume": 211183.4, "close_time": 1771210799999, "quote_volume": 4578.82821, "trades": 113, "taker_buy_base": 81289.8, "taker_buy_quote": 1763.680755 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.02167, "high": 0.02172, "low": 0.02164, "close": 0.0217, "volume": 113654.1, "close_time": 1771214399999, "quote_volume": 2464.301077, "trades": 106, "taker_buy_base": 68499.4, "taker_buy_quote": 1485.535709 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0217, "high": 0.02185, "low": 0.02067, "close": 0.02118, "volume": 14334513.4, "close_time": 1771217999999, "quote_volume": 304481.137678, "trades": 4971, "taker_buy_base": 4191860.0, "taker_buy_quote": 89055.810469 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.02119, "high": 0.02122, "low": 0.02098, "close": 0.02111, "volume": 1497572.5, "close_time": 1771221599999, "quote_volume": 31618.570806, "trades": 411, "taker_buy_base": 876682.8, "taker_buy_quote": 18505.139566 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0211, "high": 0.02133, "low": 0.02104, "close": 0.02119, "volume": 868997.2, "close_time": 1771225199999, "quote_volume": 18361.490403, "trades": 394, "taker_buy_base": 620529.3, "taker_buy_quote": 13113.224296 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.02119, "high": 0.02126, "low": 0.02107, "close": 0.02108, "volume": 737120.1, "close_time": 1771228799999, "quote_volume": 15595.221137, "trades": 316, "taker_buy_base": 515048.5, "taker_buy_quote": 10897.724108 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02106, "high": 0.02118, "low": 0.02104, "close": 0.02108, "volume": 420458.5, "close_time": 1771232399999, "quote_volume": 8870.768198, "trades": 142, "taker_buy_base": 159773.4, "taker_buy_quote": 3371.291677 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.02104, "high": 0.02116, "low": 0.02095, "close": 0.02109, "volume": 936191.5, "close_time": 1771235999999, "quote_volume": 19709.682801, "trades": 440, "taker_buy_base": 722819.2, "taker_buy_quote": 15216.497255 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.02107, "high": 0.02108, "low": 0.02097, "close": 0.02104, "volume": 1649513.4, "close_time": 1771239599999, "quote_volume": 34691.500181, "trades": 437, "taker_buy_base": 1103326.6, "taker_buy_quote": 23195.616228 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.02105, "high": 0.02112, "low": 0.02083, "close": 0.02109, "volume": 1962853.5, "close_time": 1771243199999, "quote_volume": 41205.147342, "trades": 496, "taker_buy_base": 1492701.1, "taker_buy_quote": 31335.625978 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02109, "high": 0.02148, "low": 0.02107, "close": 0.02146, "volume": 780174.2, "close_time": 1771246799999, "quote_volume": 16549.060885, "trades": 408, "taker_buy_base": 492507.4, "taker_buy_quote": 10441.094077 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.02147, "high": 0.02158, "low": 0.02108, "close": 0.02113, "volume": 1000951.3, "close_time": 1771250399999, "quote_volume": 21301.500335, "trades": 331, "taker_buy_base": 501107.6, "taker_buy_quote": 10656.971253 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0211, "high": 0.02124, "low": 0.02101, "close": 0.02116, "volume": 834635.4, "close_time": 1771253999999, "quote_volume": 17612.178718, "trades": 354, "taker_buy_base": 441379.1, "taker_buy_quote": 9313.89383 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.02114, "high": 0.02122, "low": 0.02086, "close": 0.02095, "volume": 1349730.5, "close_time": 1771257599999, "quote_volume": 28350.792523, "trades": 425, "taker_buy_base": 533801.0, "taker_buy_quote": 11246.244871 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02098, "high": 0.02116, "low": 0.02098, "close": 0.02106, "volume": 1254043.4, "close_time": 1771261199999, "quote_volume": 26385.234577, "trades": 288, "taker_buy_base": 417694.2, "taker_buy_quote": 8788.578001 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.02106, "high": 0.02123, "low": 0.02103, "close": 0.02119, "volume": 566059.1, "close_time": 1771264799999, "quote_volume": 11981.598118, "trades": 190, "taker_buy_base": 184372.8, "taker_buy_quote": 3898.464527 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.02118, "high": 0.02127, "low": 0.02106, "close": 0.02109, "volume": 434856.6, "close_time": 1771268399999, "quote_volume": 9186.081994, "trades": 158, "taker_buy_base": 142205.8, "taker_buy_quote": 3007.412436 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.02109, "high": 0.02136, "low": 0.02104, "close": 0.02132, "volume": 548544.3, "close_time": 1771271999999, "quote_volume": 11655.408509, "trades": 238, "taker_buy_base": 409182.6, "taker_buy_quote": 8688.380512 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02132, "high": 0.02161, "low": 0.02128, "close": 0.0216, "volume": 537318.6, "close_time": 1771275599999, "quote_volume": 11508.332495, "trades": 196, "taker_buy_base": 334373.6, "taker_buy_quote": 7165.451387 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.02161, "high": 0.02189, "low": 0.02161, "close": 0.02184, "volume": 752553.1, "close_time": 1771279199999, "quote_volume": 16376.614457, "trades": 280, "taker_buy_base": 349713.0, "taker_buy_quote": 7612.454609 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.02184, "high": 0.02189, "low": 0.02166, "close": 0.02169, "volume": 618467.7, "close_time": 1771282799999, "quote_volume": 13439.499544, "trades": 192, "taker_buy_base": 210095.1, "taker_buy_quote": 4565.01994 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.02165, "high": 0.02167, "low": 0.02159, "close": 0.0216, "volume": 171135.4, "close_time": 1771286399999, "quote_volume": 3701.196248, "trades": 109, "taker_buy_base": 110857.2, "taker_buy_quote": 2397.326943 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02161, "high": 0.02166, "low": 0.02155, "close": 0.02159, "volume": 90734.8, "close_time": 1771289999999, "quote_volume": 1960.491063, "trades": 80, "taker_buy_base": 61793.7, "taker_buy_quote": 1335.472297 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0216, "high": 0.02162, "low": 0.02142, "close": 0.02143, "volume": 91947.0, "close_time": 1771293599999, "quote_volume": 1978.444593, "trades": 94, "taker_buy_base": 48450.7, "taker_buy_quote": 1042.57755 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0214, "high": 0.02158, "low": 0.02134, "close": 0.02148, "volume": 97192.5, "close_time": 1771297199999, "quote_volume": 2086.821529, "trades": 64, "taker_buy_base": 46852.6, "taker_buy_quote": 1005.643182 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.02147, "high": 0.02147, "low": 0.02131, "close": 0.02135, "volume": 210473.7, "close_time": 1771300799999, "quote_volume": 4502.88928, "trades": 164, "taker_buy_base": 97294.3, "taker_buy_quote": 2080.316013 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02133, "high": 0.02145, "low": 0.02129, "close": 0.02137, "volume": 354046.4, "close_time": 1771304399999, "quote_volume": 7569.442535, "trades": 161, "taker_buy_base": 313818.2, "taker_buy_quote": 6710.29176 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.02137, "high": 0.02141, "low": 0.02112, "close": 0.02122, "volume": 420436.8, "close_time": 1771307999999, "quote_volume": 8924.986632, "trades": 221, "taker_buy_base": 279656.0, "taker_buy_quote": 5938.064421 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.02123, "high": 0.02128, "low": 0.02117, "close": 0.02127, "volume": 657981.4, "close_time": 1771311599999, "quote_volume": 13979.686327, "trades": 178, "taker_buy_base": 253143.6, "taker_buy_quote": 5376.036244 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.02126, "high": 0.02137, "low": 0.02115, "close": 0.02124, "volume": 1105394.7, "close_time": 1771315199999, "quote_volume": 23490.741159, "trades": 538, "taker_buy_base": 626690.3, "taker_buy_quote": 13320.578307 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02127, "high": 0.02129, "low": 0.0211, "close": 0.02118, "volume": 563509.4, "close_time": 1771318799999, "quote_volume": 11946.099404, "trades": 166, "taker_buy_base": 241811.9, "taker_buy_quote": 5127.175555 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0212, "high": 0.02126, "low": 0.02114, "close": 0.02125, "volume": 416895.4, "close_time": 1771322399999, "quote_volume": 8837.191173, "trades": 172, "taker_buy_base": 146254.9, "taker_buy_quote": 3100.906741 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.02122, "high": 0.02127, "low": 0.02113, "close": 0.02127, "volume": 374685.4, "close_time": 1771325999999, "quote_volume": 7939.820906, "trades": 159, "taker_buy_base": 175315.0, "taker_buy_quote": 3714.987426 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.02127, "high": 0.02147, "low": 0.02126, "close": 0.02141, "volume": 591703.9, "close_time": 1771329599999, "quote_volume": 12659.433645, "trades": 156, "taker_buy_base": 279430.8, "taker_buy_quote": 5975.466983 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02139, "high": 0.02144, "low": 0.02126, "close": 0.02129, "volume": 194165.3, "close_time": 1771333199999, "quote_volume": 4152.922057, "trades": 163, "taker_buy_base": 69977.8, "taker_buy_quote": 1496.534129 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.02125, "high": 0.02144, "low": 0.02125, "close": 0.0214, "volume": 241404.9, "close_time": 1771336799999, "quote_volume": 5161.314048, "trades": 101, "taker_buy_base": 179362.8, "taker_buy_quote": 3835.767322 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.02138, "high": 0.0216, "low": 0.02104, "close": 0.02114, "volume": 1613799.4, "close_time": 1771340399999, "quote_volume": 34398.159278, "trades": 379, "taker_buy_base": 698105.7, "taker_buy_quote": 14888.84852 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.02115, "high": 0.02134, "low": 0.02114, "close": 0.02128, "volume": 727735.9, "close_time": 1771343999999, "quote_volume": 15468.427578, "trades": 237, "taker_buy_base": 337134.4, "taker_buy_quote": 7173.262371 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02129, "high": 0.02174, "low": 0.02129, "close": 0.02164, "volume": 893347.4, "close_time": 1771347599999, "quote_volume": 19265.771049, "trades": 278, "taker_buy_base": 620647.8, "taker_buy_quote": 13388.367456 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.02161, "high": 0.02163, "low": 0.02127, "close": 0.02138, "volume": 546600.4, "close_time": 1771351199999, "quote_volume": 11734.328535, "trades": 200, "taker_buy_base": 174474.8, "taker_buy_quote": 3737.196169 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.02139, "high": 0.02166, "low": 0.02135, "close": 0.0216, "volume": 344861.1, "close_time": 1771354799999, "quote_volume": 7418.527948, "trades": 192, "taker_buy_base": 236341.7, "taker_buy_quote": 5078.754455 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.02159, "high": 0.0216, "low": 0.02142, "close": 0.02147, "volume": 381185.5, "close_time": 1771358399999, "quote_volume": 8201.226066, "trades": 152, "taker_buy_base": 231518.0, "taker_buy_quote": 4982.036001 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02148, "high": 0.02149, "low": 0.0213, "close": 0.02145, "volume": 311050.2, "close_time": 1771361999999, "quote_volume": 6645.862809, "trades": 135, "taker_buy_base": 151026.3, "taker_buy_quote": 3230.444325 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.02145, "high": 0.02155, "low": 0.02143, "close": 0.02145, "volume": 60934.6, "close_time": 1771365599999, "quote_volume": 1307.839545, "trades": 40, "taker_buy_base": 36307.1, "taker_buy_quote": 778.949315 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.02144, "high": 0.02161, "low": 0.02142, "close": 0.02145, "volume": 809864.5, "close_time": 1771369199999, "quote_volume": 17434.84441, "trades": 168, "taker_buy_base": 504381.9, "taker_buy_quote": 10859.402498 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.02147, "high": 0.02153, "low": 0.02143, "close": 0.02145, "volume": 194930.3, "close_time": 1771372799999, "quote_volume": 4185.498731, "trades": 81, "taker_buy_base": 81536.0, "taker_buy_quote": 1750.536714 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02147, "high": 0.02154, "low": 0.02141, "close": 0.02144, "volume": 248446.7, "close_time": 1771376399999, "quote_volume": 5329.137004, "trades": 127, "taker_buy_base": 76263.9, "taker_buy_quote": 1636.749604 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.02143, "high": 0.02153, "low": 0.02139, "close": 0.02153, "volume": 193859.9, "close_time": 1771379999999, "quote_volume": 4156.6047, "trades": 116, "taker_buy_base": 83591.8, "taker_buy_quote": 1792.696283 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.02154, "high": 0.02172, "low": 0.02153, "close": 0.02167, "volume": 151086.5, "close_time": 1771383599999, "quote_volume": 3268.042196, "trades": 101, "taker_buy_base": 101545.0, "taker_buy_quote": 2195.656671 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.02169, "high": 0.02172, "low": 0.02096, "close": 0.02108, "volume": 9800998.5, "close_time": 1771387199999, "quote_volume": 207906.654291, "trades": 1667, "taker_buy_base": 2952778.6, "taker_buy_quote": 62564.416237 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0211, "high": 0.02118, "low": 0.02068, "close": 0.02103, "volume": 6210705.8, "close_time": 1771390799999, "quote_volume": 129398.723493, "trades": 986, "taker_buy_base": 2128228.3, "taker_buy_quote": 44330.908642 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.02102, "high": 0.02111, "low": 0.02094, "close": 0.021, "volume": 1061800.5, "close_time": 1771394399999, "quote_volume": 22314.807695, "trades": 267, "taker_buy_base": 484054.3, "taker_buy_quote": 10170.335386 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.02098, "high": 0.02107, "low": 0.02098, "close": 0.02102, "volume": 185203.1, "close_time": 1771397999999, "quote_volume": 3895.096807, "trades": 126, "taker_buy_base": 122757.5, "taker_buy_quote": 2582.552967 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.02103, "high": 0.02106, "low": 0.02097, "close": 0.02101, "volume": 886862.3, "close_time": 1771401599999, "quote_volume": 18636.805763, "trades": 244, "taker_buy_base": 283158.4, "taker_buy_quote": 5951.411972 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02101, "high": 0.02113, "low": 0.02098, "close": 0.02108, "volume": 1139194.0, "close_time": 1771405199999, "quote_volume": 24000.783542, "trades": 481, "taker_buy_base": 652656.7, "taker_buy_quote": 13750.142988 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.02107, "high": 0.02117, "low": 0.02107, "close": 0.02115, "volume": 324751.2, "close_time": 1771408799999, "quote_volume": 6855.663771, "trades": 139, "taker_buy_base": 237651.6, "taker_buy_quote": 5017.968865 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.02116, "high": 0.02117, "low": 0.02107, "close": 0.02109, "volume": 206250.8, "close_time": 1771412399999, "quote_volume": 4355.280713, "trades": 94, "taker_buy_base": 121809.3, "taker_buy_quote": 2571.221363 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.02107, "high": 0.02109, "low": 0.02083, "close": 0.02096, "volume": 495643.2, "close_time": 1771415999999, "quote_volume": 10378.079418, "trades": 183, "taker_buy_base": 301360.9, "taker_buy_quote": 6307.858813 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02097, "high": 0.02108, "low": 0.02084, "close": 0.02092, "volume": 568788.7, "close_time": 1771419599999, "quote_volume": 11924.683545, "trades": 178, "taker_buy_base": 315144.7, "taker_buy_quote": 6603.16496 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.02094, "high": 0.02094, "low": 0.02065, "close": 0.02079, "volume": 1460918.9, "close_time": 1771423199999, "quote_volume": 30349.863609, "trades": 357, "taker_buy_base": 892099.3, "taker_buy_quote": 18532.347718 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.02078, "high": 0.02087, "low": 0.02071, "close": 0.02084, "volume": 994470.8, "close_time": 1771426799999, "quote_volume": 20676.212499, "trades": 252, "taker_buy_base": 588895.7, "taker_buy_quote": 12235.983562 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.02085, "high": 0.02121, "low": 0.02085, "close": 0.02104, "volume": 773648.0, "close_time": 1771430399999, "quote_volume": 16336.418539, "trades": 257, "taker_buy_base": 502335.1, "taker_buy_quote": 10610.925083 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02104, "high": 0.02104, "low": 0.02084, "close": 0.02084, "volume": 360023.2, "close_time": 1771433999999, "quote_volume": 7528.241387, "trades": 131, "taker_buy_base": 181958.9, "taker_buy_quote": 3802.148429 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.02087, "high": 0.02098, "low": 0.02085, "close": 0.02088, "volume": 655024.4, "close_time": 1771437599999, "quote_volume": 13691.387303, "trades": 187, "taker_buy_base": 265313.0, "taker_buy_quote": 5544.260348 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.02088, "high": 0.02097, "low": 0.02071, "close": 0.02071, "volume": 1860204.1, "close_time": 1771441199999, "quote_volume": 38777.582716, "trades": 349, "taker_buy_base": 793803.6, "taker_buy_quote": 16537.508112 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.02068, "high": 0.02073, "low": 0.02025, "close": 0.02036, "volume": 1908106.4, "close_time": 1771444799999, "quote_volume": 39017.337703, "trades": 602, "taker_buy_base": 996649.9, "taker_buy_quote": 20381.509618 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02034, "high": 0.02049, "low": 0.02034, "close": 0.02037, "volume": 874839.1, "close_time": 1771448399999, "quote_volume": 17840.172889, "trades": 255, "taker_buy_base": 405416.4, "taker_buy_quote": 8267.734288 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.02035, "high": 0.02051, "low": 0.0203, "close": 0.02038, "volume": 1063193.0, "close_time": 1771451999999, "quote_volume": 21717.339504, "trades": 239, "taker_buy_base": 588006.3, "taker_buy_quote": 12007.660982 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.02038, "high": 0.0205, "low": 0.02034, "close": 0.02041, "volume": 277927.5, "close_time": 1771455599999, "quote_volume": 5673.259033, "trades": 103, "taker_buy_base": 167630.5, "taker_buy_quote": 3421.715771 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.02041, "high": 0.02044, "low": 0.02034, "close": 0.02039, "volume": 278376.0, "close_time": 1771459199999, "quote_volume": 5675.577286, "trades": 125, "taker_buy_base": 122726.1, "taker_buy_quote": 2503.046408 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0204, "high": 0.02046, "low": 0.02032, "close": 0.02041, "volume": 219190.5, "close_time": 1771462799999, "quote_volume": 4465.161859, "trades": 72, "taker_buy_base": 84402.7, "taker_buy_quote": 1720.331536 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.02043, "high": 0.02056, "low": 0.02042, "close": 0.02055, "volume": 619830.0, "close_time": 1771466399999, "quote_volume": 12706.863242, "trades": 151, "taker_buy_base": 514614.8, "taker_buy_quote": 10549.24055 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.02055, "high": 0.02057, "low": 0.02049, "close": 0.02053, "volume": 80443.8, "close_time": 1771469999999, "quote_volume": 1651.316946, "trades": 46, "taker_buy_base": 66300.3, "taker_buy_quote": 1360.980348 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.02053, "high": 0.02055, "low": 0.02048, "close": 0.02052, "volume": 123963.8, "close_time": 1771473599999, "quote_volume": 2542.126468, "trades": 93, "taker_buy_base": 52141.7, "taker_buy_quote": 1069.740479 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0205, "high": 0.02051, "low": 0.02041, "close": 0.02041, "volume": 83036.7, "close_time": 1771477199999, "quote_volume": 1699.657004, "trades": 53, "taker_buy_base": 38864.9, "taker_buy_quote": 795.616388 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.02039, "high": 0.02045, "low": 0.02032, "close": 0.02039, "volume": 231179.0, "close_time": 1771480799999, "quote_volume": 4706.348863, "trades": 183, "taker_buy_base": 149530.9, "taker_buy_quote": 3044.902348 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.02037, "high": 0.02043, "low": 0.02037, "close": 0.0204, "volume": 84195.2, "close_time": 1771484399999, "quote_volume": 1717.610056, "trades": 107, "taker_buy_base": 57162.2, "taker_buy_quote": 1166.323984 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0204, "high": 0.02043, "low": 0.02033, "close": 0.02033, "volume": 126316.4, "close_time": 1771487999999, "quote_volume": 2574.550065, "trades": 116, "taker_buy_base": 35682.9, "taker_buy_quote": 727.214189 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02033, "high": 0.02034, "low": 0.01997, "close": 0.02007, "volume": 1045317.9, "close_time": 1771491599999, "quote_volume": 21003.732992, "trades": 345, "taker_buy_base": 592590.2, "taker_buy_quote": 11891.641069 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.02007, "high": 0.02018, "low": 0.02003, "close": 0.02013, "volume": 618632.2, "close_time": 1771495199999, "quote_volume": 12437.866134, "trades": 206, "taker_buy_base": 226490.3, "taker_buy_quote": 4553.951474 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.02014, "high": 0.0203, "low": 0.02012, "close": 0.02025, "volume": 830621.6, "close_time": 1771498799999, "quote_volume": 16795.849811, "trades": 217, "taker_buy_base": 493633.3, "taker_buy_quote": 9982.020158 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.02021, "high": 0.02021, "low": 0.02009, "close": 0.02012, "volume": 291158.4, "close_time": 1771502399999, "quote_volume": 5865.004505, "trades": 313, "taker_buy_base": 177238.5, "taker_buy_quote": 3570.485681 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02012, "high": 0.02015, "low": 0.02003, "close": 0.02009, "volume": 800372.8, "close_time": 1771505999999, "quote_volume": 16075.367981, "trades": 259, "taker_buy_base": 251623.5, "taker_buy_quote": 5054.29363 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.02007, "high": 0.02009, "low": 0.01969, "close": 0.01982, "volume": 1010702.1, "close_time": 1771509599999, "quote_volume": 20118.990246, "trades": 710, "taker_buy_base": 783305.9, "taker_buy_quote": 15593.012631 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.01982, "high": 0.02017, "low": 0.01982, "close": 0.02009, "volume": 436031.1, "close_time": 1771513199999, "quote_volume": 8696.546344, "trades": 286, "taker_buy_base": 260696.9, "taker_buy_quote": 5205.181055 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0201, "high": 0.02014, "low": 0.01983, "close": 0.0199, "volume": 306949.8, "close_time": 1771516799999, "quote_volume": 6117.115681, "trades": 318, "taker_buy_base": 139018.1, "taker_buy_quote": 2770.324771 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0199, "high": 0.02003, "low": 0.01968, "close": 0.01992, "volume": 777495.4, "close_time": 1771520399999, "quote_volume": 15459.051458, "trades": 420, "taker_buy_base": 575930.8, "taker_buy_quote": 11453.278911 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.01992, "high": 0.0202, "low": 0.01979, "close": 0.0199, "volume": 756916.9, "close_time": 1771523999999, "quote_volume": 15137.482558, "trades": 385, "taker_buy_base": 324043.3, "taker_buy_quote": 6482.976795 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.01991, "high": 0.01997, "low": 0.01986, "close": 0.01995, "volume": 1685883.6, "close_time": 1771527599999, "quote_volume": 33642.332332, "trades": 713, "taker_buy_base": 1302037.1, "taker_buy_quote": 25985.338593 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.01996, "high": 0.01997, "low": 0.01984, "close": 0.01992, "volume": 2050398.7, "close_time": 1771531199999, "quote_volume": 40827.953135, "trades": 660, "taker_buy_base": 1282991.4, "taker_buy_quote": 25548.077771 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01992, "high": 0.01995, "low": 0.01987, "close": 0.01989, "volume": 1429850.6, "close_time": 1771534799999, "quote_volume": 28490.51538, "trades": 372, "taker_buy_base": 864397.7, "taker_buy_quote": 17225.010323 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0199, "high": 0.01994, "low": 0.01987, "close": 0.01987, "volume": 299489.4, "close_time": 1771538399999, "quote_volume": 5962.079503, "trades": 215, "taker_buy_base": 173455.6, "taker_buy_quote": 3453.54863 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.01987, "high": 0.01992, "low": 0.01978, "close": 0.01988, "volume": 504199.3, "close_time": 1771541999999, "quote_volume": 10023.017173, "trades": 186, "taker_buy_base": 314137.1, "taker_buy_quote": 6245.715868 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.01988, "high": 0.01991, "low": 0.01979, "close": 0.01982, "volume": 283015.4, "close_time": 1771545599999, "quote_volume": 5613.738602, "trades": 169, "taker_buy_base": 92841.6, "taker_buy_quote": 1842.019098 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01982, "high": 0.01991, "low": 0.01975, "close": 0.01987, "volume": 619373.1, "close_time": 1771549199999, "quote_volume": 12290.718257, "trades": 184, "taker_buy_base": 305924.9, "taker_buy_quote": 6070.686966 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.01986, "high": 0.01992, "low": 0.0198, "close": 0.01992, "volume": 498453.3, "close_time": 1771552799999, "quote_volume": 9904.590616, "trades": 187, "taker_buy_base": 278091.7, "taker_buy_quote": 5525.04272 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.01992, "high": 0.01995, "low": 0.01981, "close": 0.01981, "volume": 1293731.4, "close_time": 1771556399999, "quote_volume": 25779.063667, "trades": 217, "taker_buy_base": 1084916.3, "taker_buy_quote": 21626.286112 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.01982, "high": 0.0199, "low": 0.01978, "close": 0.0198, "volume": 206640.7, "close_time": 1771559999999, "quote_volume": 4100.336945, "trades": 88, "taker_buy_base": 61578.6, "taker_buy_quote": 1222.681004 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01979, "high": 0.01982, "low": 0.01968, "close": 0.01975, "volume": 363781.8, "close_time": 1771563599999, "quote_volume": 7186.903587, "trades": 157, "taker_buy_base": 133771.2, "taker_buy_quote": 2642.736357 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.01976, "high": 0.01993, "low": 0.01967, "close": 0.01987, "volume": 222613.8, "close_time": 1771567199999, "quote_volume": 4409.792118, "trades": 245, "taker_buy_base": 155718.2, "taker_buy_quote": 3087.131959 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.01985, "high": 0.01987, "low": 0.01978, "close": 0.01983, "volume": 139271.3, "close_time": 1771570799999, "quote_volume": 2760.375349, "trades": 85, "taker_buy_base": 83154.7, "taker_buy_quote": 1648.633535 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.01983, "high": 0.01989, "low": 0.01978, "close": 0.01984, "volume": 249160.3, "close_time": 1771574399999, "quote_volume": 4938.805867, "trades": 133, "taker_buy_base": 162635.7, "taker_buy_quote": 3224.045637 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01986, "high": 0.01989, "low": 0.01978, "close": 0.01983, "volume": 500399.2, "close_time": 1771577999999, "quote_volume": 9924.682886, "trades": 147, "taker_buy_base": 292504.2, "taker_buy_quote": 5800.172028 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.01984, "high": 0.02021, "low": 0.01984, "close": 0.02004, "volume": 2682971.7, "close_time": 1771581599999, "quote_volume": 53662.743956, "trades": 298, "taker_buy_base": 2065432.3, "taker_buy_quote": 41256.024023 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.02003, "high": 0.0201, "low": 0.01983, "close": 0.01991, "volume": 1303035.2, "close_time": 1771585199999, "quote_volume": 26009.868035, "trades": 293, "taker_buy_base": 606115.2, "taker_buy_quote": 12085.294158 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0199, "high": 0.01993, "low": 0.01974, "close": 0.01985, "volume": 865052.5, "close_time": 1771588799999, "quote_volume": 17139.841941, "trades": 364, "taker_buy_base": 455237.1, "taker_buy_quote": 9026.173492 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01984, "high": 0.01998, "low": 0.01982, "close": 0.01986, "volume": 816574.6, "close_time": 1771592399999, "quote_volume": 16255.46128, "trades": 286, "taker_buy_base": 515646.2, "taker_buy_quote": 10264.636394 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.01984, "high": 0.01985, "low": 0.01927, "close": 0.01947, "volume": 2107404.8, "close_time": 1771595999999, "quote_volume": 41099.169573, "trades": 823, "taker_buy_base": 828868.5, "taker_buy_quote": 16134.551956 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.01947, "high": 0.01977, "low": 0.01945, "close": 0.01966, "volume": 711795.6, "close_time": 1771599599999, "quote_volume": 13975.16689, "trades": 379, "taker_buy_base": 371416.4, "taker_buy_quote": 7301.89554 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0197, "high": 0.02015, "low": 0.01969, "close": 0.02014, "volume": 2251175.8, "close_time": 1771603199999, "quote_volume": 44943.280381, "trades": 752, "taker_buy_base": 1322420.0, "taker_buy_quote": 26389.958055 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02015, "high": 0.02035, "low": 0.02012, "close": 0.02035, "volume": 297024.9, "close_time": 1771606799999, "quote_volume": 6003.601817, "trades": 189, "taker_buy_base": 198373.4, "taker_buy_quote": 4010.544855 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.02031, "high": 0.02043, "low": 0.02001, "close": 0.02041, "volume": 692047.9, "close_time": 1771610399999, "quote_volume": 14012.459847, "trades": 241, "taker_buy_base": 360117.8, "taker_buy_quote": 7297.289391 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.02043, "high": 0.0205, "low": 0.0203, "close": 0.02034, "volume": 662821.5, "close_time": 1771613999999, "quote_volume": 13501.485528, "trades": 226, "taker_buy_base": 205385.4, "taker_buy_quote": 4188.590999 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.02035, "high": 0.02038, "low": 0.02014, "close": 0.0202, "volume": 573836.0, "close_time": 1771617599999, "quote_volume": 11614.961637, "trades": 285, "taker_buy_base": 327932.3, "taker_buy_quote": 6626.334153 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0202, "high": 0.02036, "low": 0.02016, "close": 0.02025, "volume": 637556.9, "close_time": 1771621199999, "quote_volume": 12906.017632, "trades": 150, "taker_buy_base": 395637.3, "taker_buy_quote": 8011.419604 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.02027, "high": 0.02034, "low": 0.02023, "close": 0.0203, "volume": 128339.9, "close_time": 1771624799999, "quote_volume": 2603.652941, "trades": 98, "taker_buy_base": 63593.5, "taker_buy_quote": 1289.680058 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0203, "high": 0.02033, "low": 0.02025, "close": 0.02029, "volume": 91669.8, "close_time": 1771628399999, "quote_volume": 1858.538975, "trades": 81, "taker_buy_base": 23357.8, "taker_buy_quote": 473.998807 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0203, "high": 0.02033, "low": 0.02019, "close": 0.02028, "volume": 180215.7, "close_time": 1771631999999, "quote_volume": 3651.267652, "trades": 99, "taker_buy_base": 87258.2, "taker_buy_quote": 1769.258951 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02026, "high": 0.02039, "low": 0.02025, "close": 0.0203, "volume": 107470.8, "close_time": 1771635599999, "quote_volume": 2182.961838, "trades": 103, "taker_buy_base": 74331.0, "taker_buy_quote": 1510.191027 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.02034, "high": 0.02044, "low": 0.0203, "close": 0.0204, "volume": 1022226.5, "close_time": 1771639199999, "quote_volume": 20821.779872, "trades": 244, "taker_buy_base": 462990.2, "taker_buy_quote": 9443.659918 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.02042, "high": 0.02066, "low": 0.02039, "close": 0.02064, "volume": 187217.3, "close_time": 1771642799999, "quote_volume": 3840.059014, "trades": 110, "taker_buy_base": 113512.1, "taker_buy_quote": 2330.010619 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.02067, "high": 0.02074, "low": 0.02059, "close": 0.02068, "volume": 864469.6, "close_time": 1771646399999, "quote_volume": 17871.090332, "trades": 181, "taker_buy_base": 608809.0, "taker_buy_quote": 12588.592499 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02063, "high": 0.02068, "low": 0.02057, "close": 0.02063, "volume": 123152.6, "close_time": 1771649999999, "quote_volume": 2539.220225, "trades": 59, "taker_buy_base": 74036.8, "taker_buy_quote": 1526.226684 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.02064, "high": 0.02072, "low": 0.0206, "close": 0.02065, "volume": 183888.0, "close_time": 1771653599999, "quote_volume": 3799.351601, "trades": 91, "taker_buy_base": 83137.6, "taker_buy_quote": 1718.238257 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.02066, "high": 0.02085, "low": 0.02058, "close": 0.02074, "volume": 1263070.5, "close_time": 1771657199999, "quote_volume": 26209.534341, "trades": 258, "taker_buy_base": 553164.0, "taker_buy_quote": 11486.178254 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.02077, "high": 0.02118, "low": 0.02075, "close": 0.02087, "volume": 6195203.1, "close_time": 1771660799999, "quote_volume": 130162.630043, "trades": 2023, "taker_buy_base": 2797370.9, "taker_buy_quote": 58697.047518 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02085, "high": 0.02092, "low": 0.02069, "close": 0.02088, "volume": 1803181.8, "close_time": 1771664399999, "quote_volume": 37499.2389, "trades": 441, "taker_buy_base": 958844.8, "taker_buy_quote": 19944.250386 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.02083, "high": 0.02091, "low": 0.02073, "close": 0.02073, "volume": 338982.4, "close_time": 1771667999999, "quote_volume": 7054.342777, "trades": 173, "taker_buy_base": 157232.8, "taker_buy_quote": 3273.355933 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.02078, "high": 0.02078, "low": 0.02058, "close": 0.02058, "volume": 968076.9, "close_time": 1771671599999, "quote_volume": 20009.62918, "trades": 287, "taker_buy_base": 423939.4, "taker_buy_quote": 8763.676705 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.02058, "high": 0.02068, "low": 0.02057, "close": 0.02059, "volume": 355620.4, "close_time": 1771675199999, "quote_volume": 7327.90813, "trades": 162, "taker_buy_base": 192426.0, "taker_buy_quote": 3966.71757 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02059, "high": 0.02065, "low": 0.02057, "close": 0.02063, "volume": 890229.3, "close_time": 1771678799999, "quote_volume": 18343.26945, "trades": 404, "taker_buy_base": 530861.7, "taker_buy_quote": 10940.817896 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.02065, "high": 0.02075, "low": 0.02062, "close": 0.02074, "volume": 218744.9, "close_time": 1771682399999, "quote_volume": 4524.05624, "trades": 104, "taker_buy_base": 79001.0, "taker_buy_quote": 1633.745411 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.02073, "high": 0.02087, "low": 0.02061, "close": 0.02061, "volume": 797924.6, "close_time": 1771685999999, "quote_volume": 16541.108368, "trades": 222, "taker_buy_base": 232120.2, "taker_buy_quote": 4819.905944 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.02063, "high": 0.02065, "low": 0.02052, "close": 0.02063, "volume": 402703.5, "close_time": 1771689599999, "quote_volume": 8289.487603, "trades": 197, "taker_buy_base": 220717.6, "taker_buy_quote": 4542.114038 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0206, "high": 0.0206, "low": 0.02039, "close": 0.02044, "volume": 322010.5, "close_time": 1771693199999, "quote_volume": 6588.56971, "trades": 162, "taker_buy_base": 116939.9, "taker_buy_quote": 2391.651932 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.02045, "high": 0.0205, "low": 0.02039, "close": 0.02047, "volume": 244372.7, "close_time": 1771696799999, "quote_volume": 4999.112032, "trades": 198, "taker_buy_base": 155228.6, "taker_buy_quote": 3177.267758 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.02049, "high": 0.02054, "low": 0.02047, "close": 0.02053, "volume": 252032.5, "close_time": 1771700399999, "quote_volume": 5168.22512, "trades": 248, "taker_buy_base": 144343.3, "taker_buy_quote": 2960.536834 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.02053, "high": 0.02054, "low": 0.02038, "close": 0.02045, "volume": 382481.4, "close_time": 1771703999999, "quote_volume": 7830.175016, "trades": 150, "taker_buy_base": 234751.1, "taker_buy_quote": 4807.06308 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02044, "high": 0.02047, "low": 0.02038, "close": 0.02039, "volume": 218543.0, "close_time": 1771707599999, "quote_volume": 4465.96278, "trades": 132, "taker_buy_base": 86946.1, "taker_buy_quote": 1776.500633 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0204, "high": 0.0205, "low": 0.02035, "close": 0.02047, "volume": 166494.4, "close_time": 1771711199999, "quote_volume": 3405.190576, "trades": 112, "taker_buy_base": 114626.7, "taker_buy_quote": 2345.541214 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.02046, "high": 0.02047, "low": 0.02036, "close": 0.0204, "volume": 86368.8, "close_time": 1771714799999, "quote_volume": 1763.998929, "trades": 83, "taker_buy_base": 21294.0, "taker_buy_quote": 435.033663 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.02037, "high": 0.02037, "low": 0.02008, "close": 0.02015, "volume": 712844.3, "close_time": 1771718399999, "quote_volume": 14429.099427, "trades": 278, "taker_buy_base": 291744.8, "taker_buy_quote": 5911.002469 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02016, "high": 0.02023, "low": 0.01998, "close": 0.02007, "volume": 412511.4, "close_time": 1771721999999, "quote_volume": 8278.489554, "trades": 178, "taker_buy_base": 268339.1, "taker_buy_quote": 5381.174146 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.02006, "high": 0.02008, "low": 0.01998, "close": 0.02003, "volume": 282306.3, "close_time": 1771725599999, "quote_volume": 5653.111703, "trades": 193, "taker_buy_base": 108474.2, "taker_buy_quote": 2171.634579 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.02001, "high": 0.02002, "low": 0.01975, "close": 0.01975, "volume": 189547.1, "close_time": 1771729199999, "quote_volume": 3769.996104, "trades": 130, "taker_buy_base": 85706.3, "taker_buy_quote": 1707.93267 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.01977, "high": 0.01983, "low": 0.01968, "close": 0.0198, "volume": 384832.5, "close_time": 1771732799999, "quote_volume": 7606.710386, "trades": 126, "taker_buy_base": 265430.0, "taker_buy_quote": 5248.835756 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01978, "high": 0.01983, "low": 0.01975, "close": 0.01979, "volume": 138560.0, "close_time": 1771736399999, "quote_volume": 2741.473909, "trades": 111, "taker_buy_base": 76597.7, "taker_buy_quote": 1515.406621 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0198, "high": 0.01983, "low": 0.01973, "close": 0.01977, "volume": 187151.8, "close_time": 1771739999999, "quote_volume": 3701.005642, "trades": 198, "taker_buy_base": 131082.3, "taker_buy_quote": 2592.625628 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.01975, "high": 0.01986, "low": 0.01973, "close": 0.01981, "volume": 403120.6, "close_time": 1771743599999, "quote_volume": 7985.287607, "trades": 211, "taker_buy_base": 235756.5, "taker_buy_quote": 4666.98708 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0198, "high": 0.01998, "low": 0.0198, "close": 0.0199, "volume": 453775.9, "close_time": 1771747199999, "quote_volume": 9033.386787, "trades": 181, "taker_buy_base": 326432.5, "taker_buy_quote": 6503.488374 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01991, "high": 0.01995, "low": 0.01983, "close": 0.01983, "volume": 477071.0, "close_time": 1771750799999, "quote_volume": 9487.386745, "trades": 189, "taker_buy_base": 419493.2, "taker_buy_quote": 8342.267167 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.01985, "high": 0.02001, "low": 0.01984, "close": 0.02, "volume": 160972.7, "close_time": 1771754399999, "quote_volume": 3200.384493, "trades": 120, "taker_buy_base": 70707.5, "taker_buy_quote": 1406.304254 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.02001, "high": 0.02008, "low": 0.01993, "close": 0.02, "volume": 376140.4, "close_time": 1771757999999, "quote_volume": 7526.022512, "trades": 172, "taker_buy_base": 87572.8, "taker_buy_quote": 1752.936572 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.02001, "high": 0.02001, "low": 0.01989, "close": 0.01993, "volume": 129647.1, "close_time": 1771761599999, "quote_volume": 2584.499484, "trades": 77, "taker_buy_base": 59810.6, "taker_buy_quote": 1193.128746 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01992, "high": 0.01992, "low": 0.01975, "close": 0.01977, "volume": 420542.8, "close_time": 1771765199999, "quote_volume": 8332.806008, "trades": 220, "taker_buy_base": 183582.8, "taker_buy_quote": 3637.498238 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.01975, "high": 0.01977, "low": 0.01966, "close": 0.0197, "volume": 331696.1, "close_time": 1771768799999, "quote_volume": 6545.541884, "trades": 177, "taker_buy_base": 216168.8, "taker_buy_quote": 4267.274399 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.01971, "high": 0.01974, "low": 0.01958, "close": 0.01959, "volume": 283742.5, "close_time": 1771772399999, "quote_volume": 5581.664, "trades": 173, "taker_buy_base": 82577.5, "taker_buy_quote": 1624.562204 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.01962, "high": 0.01968, "low": 0.01955, "close": 0.0196, "volume": 749585.5, "close_time": 1771775999999, "quote_volume": 14694.08625, "trades": 244, "taker_buy_base": 218569.4, "taker_buy_quote": 4284.958836 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01959, "high": 0.01961, "low": 0.01948, "close": 0.01961, "volume": 234645.4, "close_time": 1771779599999, "quote_volume": 4583.018791, "trades": 112, "taker_buy_base": 125216.9, "taker_buy_quote": 2446.233579 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0196, "high": 0.01963, "low": 0.0195, "close": 0.01961, "volume": 253768.1, "close_time": 1771783199999, "quote_volume": 4966.15071, "trades": 172, "taker_buy_base": 160721.1, "taker_buy_quote": 3146.086647 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.01959, "high": 0.01963, "low": 0.01956, "close": 0.01962, "volume": 288806.6, "close_time": 1771786799999, "quote_volume": 5658.811692, "trades": 171, "taker_buy_base": 128036.6, "taker_buy_quote": 2508.993171 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.01962, "high": 0.01968, "low": 0.01956, "close": 0.01964, "volume": 336445.0, "close_time": 1771790399999, "quote_volume": 6604.630503, "trades": 113, "taker_buy_base": 179818.2, "taker_buy_quote": 3530.488156 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01963, "high": 0.01964, "low": 0.0195, "close": 0.01951, "volume": 1182684.7, "close_time": 1771793999999, "quote_volume": 23140.214057, "trades": 265, "taker_buy_base": 473954.8, "taker_buy_quote": 9276.742666 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.01954, "high": 0.01956, "low": 0.01941, "close": 0.01948, "volume": 214096.7, "close_time": 1771797599999, "quote_volume": 4169.202512, "trades": 119, "taker_buy_base": 117130.2, "taker_buy_quote": 2282.370094 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.01948, "high": 0.01961, "low": 0.01944, "close": 0.01959, "volume": 191638.1, "close_time": 1771801199999, "quote_volume": 3740.279333, "trades": 143, "taker_buy_base": 120325.8, "taker_buy_quote": 2348.947391 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0196, "high": 0.01962, "low": 0.01948, "close": 0.01958, "volume": 204319.5, "close_time": 1771804799999, "quote_volume": 3991.064087, "trades": 134, "taker_buy_base": 127235.8, "taker_buy_quote": 2485.444464 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01957, "high": 0.0196, "low": 0.01945, "close": 0.01945, "volume": 448691.6, "close_time": 1771808399999, "quote_volume": 8759.369061, "trades": 162, "taker_buy_base": 302489.4, "taker_buy_quote": 5904.8726 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.01944, "high": 0.01945, "low": 0.01867, "close": 0.01884, "volume": 2295570.0, "close_time": 1771811999999, "quote_volume": 43459.122752, "trades": 1243, "taker_buy_base": 1244684.2, "taker_buy_quote": 23560.193318 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.01882, "high": 0.01901, "low": 0.01873, "close": 0.01895, "volume": 543232.2, "close_time": 1771815599999, "quote_volume": 10274.474552, "trades": 350, "taker_buy_base": 258677.8, "taker_buy_quote": 4891.739291 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.01895, "high": 0.01908, "low": 0.01889, "close": 0.0189, "volume": 628476.1, "close_time": 1771819199999, "quote_volume": 11928.009413, "trades": 266, "taker_buy_base": 402072.4, "taker_buy_quote": 7633.686775 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0189, "high": 0.01898, "low": 0.01884, "close": 0.0189, "volume": 290558.4, "close_time": 1771822799999, "quote_volume": 5491.239854, "trades": 159, "taker_buy_base": 127854.9, "taker_buy_quote": 2418.619222 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.01891, "high": 0.01912, "low": 0.01889, "close": 0.01907, "volume": 255992.6, "close_time": 1771826399999, "quote_volume": 4872.700047, "trades": 145, "taker_buy_base": 165488.1, "taker_buy_quote": 3150.407054 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.01907, "high": 0.01935, "low": 0.01907, "close": 0.01932, "volume": 289368.6, "close_time": 1771829999999, "quote_volume": 5578.751421, "trades": 192, "taker_buy_base": 172506.2, "taker_buy_quote": 3324.9174 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.01931, "high": 0.01934, "low": 0.01912, "close": 0.01913, "volume": 352451.4, "close_time": 1771833599999, "quote_volume": 6781.778483, "trades": 193, "taker_buy_base": 227489.3, "taker_buy_quote": 4378.477851 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01912, "high": 0.01913, "low": 0.01904, "close": 0.01909, "volume": 716746.1, "close_time": 1771837199999, "quote_volume": 13683.570114, "trades": 389, "taker_buy_base": 533091.6, "taker_buy_quote": 10178.272651 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0191, "high": 0.0194, "low": 0.01909, "close": 0.01938, "volume": 396251.3, "close_time": 1771840799999, "quote_volume": 7643.357754, "trades": 203, "taker_buy_base": 185156.4, "taker_buy_quote": 3578.456955 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.01939, "high": 0.01944, "low": 0.0193, "close": 0.01944, "volume": 436272.5, "close_time": 1771844399999, "quote_volume": 8454.856151, "trades": 235, "taker_buy_base": 347802.8, "taker_buy_quote": 6741.045495 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.01944, "high": 0.01951, "low": 0.0194, "close": 0.01941, "volume": 255180.9, "close_time": 1771847999999, "quote_volume": 4964.727134, "trades": 150, "taker_buy_base": 125367.6, "taker_buy_quote": 2439.547562 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01941, "high": 0.01965, "low": 0.01936, "close": 0.01952, "volume": 298614.8, "close_time": 1771851599999, "quote_volume": 5826.060886, "trades": 188, "taker_buy_base": 203361.5, "taker_buy_quote": 3967.078863 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.01953, "high": 0.01956, "low": 0.0193, "close": 0.0193, "volume": 656172.9, "close_time": 1771855199999, "quote_volume": 12718.246827, "trades": 261, "taker_buy_base": 288649.3, "taker_buy_quote": 5604.290944 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.01931, "high": 0.01939, "low": 0.01916, "close": 0.01922, "volume": 341604.6, "close_time": 1771858799999, "quote_volume": 6580.254082, "trades": 167, "taker_buy_base": 186724.3, "taker_buy_quote": 3601.058856 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.01924, "high": 0.01926, "low": 0.01892, "close": 0.01894, "volume": 814866.0, "close_time": 1771862399999, "quote_volume": 15549.693239, "trades": 240, "taker_buy_base": 526446.9, "taker_buy_quote": 10052.184764 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01893, "high": 0.01893, "low": 0.01874, "close": 0.01876, "volume": 609465.8, "close_time": 1771865999999, "quote_volume": 11458.779295, "trades": 192, "taker_buy_base": 425848.7, "taker_buy_quote": 8001.782357 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.01875, "high": 0.01878, "low": 0.01849, "close": 0.01867, "volume": 517295.7, "close_time": 1771869599999, "quote_volume": 9629.580875, "trades": 196, "taker_buy_base": 267774.5, "taker_buy_quote": 4989.321578 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.01865, "high": 0.01877, "low": 0.01858, "close": 0.0186, "volume": 500200.5, "close_time": 1771873199999, "quote_volume": 9338.688425, "trades": 157, "taker_buy_base": 154087.3, "taker_buy_quote": 2880.284178 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.01859, "high": 0.0186, "low": 0.01842, "close": 0.01847, "volume": 376141.1, "close_time": 1771876799999, "quote_volume": 6960.181272, "trades": 170, "taker_buy_base": 207171.3, "taker_buy_quote": 3831.057191 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01847, "high": 0.01869, "low": 0.01847, "close": 0.01868, "volume": 240476.4, "close_time": 1771880399999, "quote_volume": 4467.773161, "trades": 157, "taker_buy_base": 162572.9, "taker_buy_quote": 3020.5213 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.01867, "high": 0.01876, "low": 0.01863, "close": 0.0187, "volume": 360510.6, "close_time": 1771883999999, "quote_volume": 6733.645817, "trades": 168, "taker_buy_base": 248029.8, "taker_buy_quote": 4633.759145 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0187, "high": 0.01878, "low": 0.01867, "close": 0.01867, "volume": 324493.3, "close_time": 1771887599999, "quote_volume": 6076.97981, "trades": 132, "taker_buy_base": 116153.9, "taker_buy_quote": 2176.07999 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.01868, "high": 0.0188, "low": 0.01866, "close": 0.0187, "volume": 224975.7, "close_time": 1771891199999, "quote_volume": 4214.007063, "trades": 184, "taker_buy_base": 79024.0, "taker_buy_quote": 1480.515008 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01871, "high": 0.01879, "low": 0.01866, "close": 0.01878, "volume": 179341.2, "close_time": 1771894799999, "quote_volume": 3360.049571, "trades": 109, "taker_buy_base": 64900.0, "taker_buy_quote": 1214.878705 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.01877, "high": 0.01884, "low": 0.0184, "close": 0.0186, "volume": 555351.2, "close_time": 1771898399999, "quote_volume": 10323.214711, "trades": 236, "taker_buy_base": 243463.2, "taker_buy_quote": 4525.577596 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.01859, "high": 0.01864, "low": 0.01851, "close": 0.01851, "volume": 199717.7, "close_time": 1771901999999, "quote_volume": 3704.665885, "trades": 97, "taker_buy_base": 103074.9, "taker_buy_quote": 1911.87096 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0185, "high": 0.01853, "low": 0.01839, "close": 0.01849, "volume": 610306.9, "close_time": 1771905599999, "quote_volume": 11278.893366, "trades": 184, "taker_buy_base": 367348.1, "taker_buy_quote": 6790.053396 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01849, "high": 0.0185, "low": 0.01829, "close": 0.01842, "volume": 459986.8, "close_time": 1771909199999, "quote_volume": 8463.576903, "trades": 247, "taker_buy_base": 229383.6, "taker_buy_quote": 4221.18095 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.01841, "high": 0.01842, "low": 0.01815, "close": 0.01833, "volume": 931893.7, "close_time": 1771912799999, "quote_volume": 17049.712665, "trades": 233, "taker_buy_base": 362122.6, "taker_buy_quote": 6607.06584 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.01834, "high": 0.0186, "low": 0.01832, "close": 0.01849, "volume": 947711.6, "close_time": 1771916399999, "quote_volume": 17533.915717, "trades": 283, "taker_buy_base": 559694.5, "taker_buy_quote": 10352.73002 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.01849, "high": 0.01864, "low": 0.01844, "close": 0.01852, "volume": 613047.0, "close_time": 1771919999999, "quote_volume": 11364.365245, "trades": 290, "taker_buy_base": 253155.7, "taker_buy_quote": 4691.088289 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01852, "high": 0.01861, "low": 0.01849, "close": 0.01857, "volume": 188890.9, "close_time": 1771923599999, "quote_volume": 3501.201476, "trades": 125, "taker_buy_base": 111256.1, "taker_buy_quote": 2063.24307 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.01855, "high": 0.01862, "low": 0.01842, "close": 0.01851, "volume": 676696.0, "close_time": 1771927199999, "quote_volume": 12538.328787, "trades": 192, "taker_buy_base": 303287.9, "taker_buy_quote": 5622.459871 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.01855, "high": 0.01855, "low": 0.01837, "close": 0.01839, "volume": 317269.3, "close_time": 1771930799999, "quote_volume": 5852.3954, "trades": 125, "taker_buy_base": 156376.6, "taker_buy_quote": 2885.297537 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0184, "high": 0.01845, "low": 0.01837, "close": 0.01845, "volume": 122915.4, "close_time": 1771934399999, "quote_volume": 2262.920265, "trades": 110, "taker_buy_base": 76987.7, "taker_buy_quote": 1417.977877 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01847, "high": 0.01859, "low": 0.01844, "close": 0.0185, "volume": 181586.0, "close_time": 1771937999999, "quote_volume": 3360.838924, "trades": 145, "taker_buy_base": 78810.5, "taker_buy_quote": 1458.887056 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0185, "high": 0.01859, "low": 0.01838, "close": 0.01857, "volume": 219943.4, "close_time": 1771941599999, "quote_volume": 4066.997612, "trades": 197, "taker_buy_base": 96883.0, "taker_buy_quote": 1794.059376 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.01852, "high": 0.01878, "low": 0.01835, "close": 0.01873, "volume": 344309.3, "close_time": 1771945199999, "quote_volume": 6378.499206, "trades": 169, "taker_buy_base": 175660.8, "taker_buy_quote": 3254.356453 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0187, "high": 0.01886, "low": 0.01868, "close": 0.01874, "volume": 493450.2, "close_time": 1771948799999, "quote_volume": 9266.288811, "trades": 195, "taker_buy_base": 239711.9, "taker_buy_quote": 4505.392069 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01874, "high": 0.01892, "low": 0.01868, "close": 0.01892, "volume": 632978.4, "close_time": 1771952399999, "quote_volume": 11904.945896, "trades": 242, "taker_buy_base": 429578.2, "taker_buy_quote": 8085.477643 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0189, "high": 0.01892, "low": 0.01878, "close": 0.01881, "volume": 716078.8, "close_time": 1771955999999, "quote_volume": 13491.992758, "trades": 252, "taker_buy_base": 521675.1, "taker_buy_quote": 9828.274054 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.01881, "high": 0.01901, "low": 0.01881, "close": 0.01899, "volume": 558573.7, "close_time": 1771959599999, "quote_volume": 10565.689999, "trades": 213, "taker_buy_base": 301885.0, "taker_buy_quote": 5706.967866 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.01899, "high": 0.01942, "low": 0.01893, "close": 0.01928, "volume": 1876457.9, "close_time": 1771963199999, "quote_volume": 36121.605037, "trades": 563, "taker_buy_base": 1145251.0, "taker_buy_quote": 22040.294174 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01928, "high": 0.01942, "low": 0.01921, "close": 0.01925, "volume": 2551959.2, "close_time": 1771966799999, "quote_volume": 49288.309874, "trades": 625, "taker_buy_base": 1051842.2, "taker_buy_quote": 20313.539486 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.01926, "high": 0.01939, "low": 0.01906, "close": 0.01936, "volume": 1542510.5, "close_time": 1771970399999, "quote_volume": 29628.995821, "trades": 513, "taker_buy_base": 770508.1, "taker_buy_quote": 14800.687748 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0193, "high": 0.02002, "low": 0.0193, "close": 0.0196, "volume": 6599025.2, "close_time": 1771973999999, "quote_volume": 130151.817984, "trades": 1911, "taker_buy_base": 3484476.1, "taker_buy_quote": 68771.191028 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.01958, "high": 0.0197, "low": 0.01922, "close": 0.01922, "volume": 3671191.9, "close_time": 1771977599999, "quote_volume": 71223.329848, "trades": 867, "taker_buy_base": 2011662.1, "taker_buy_quote": 39067.898324 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01923, "high": 0.01958, "low": 0.0192, "close": 0.01954, "volume": 1685742.9, "close_time": 1771981199999, "quote_volume": 32681.419475, "trades": 597, "taker_buy_base": 895488.2, "taker_buy_quote": 17346.250586 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.01956, "high": 0.02022, "low": 0.01956, "close": 0.02002, "volume": 1241589.6, "close_time": 1771984799999, "quote_volume": 24816.790689, "trades": 376, "taker_buy_base": 693241.8, "taker_buy_quote": 13848.315613 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.02009, "high": 0.02014, "low": 0.01986, "close": 0.01993, "volume": 1182573.0, "close_time": 1771988399999, "quote_volume": 23616.35067, "trades": 413, "taker_buy_base": 419232.6, "taker_buy_quote": 8369.291162 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.01998, "high": 0.01999, "low": 0.01978, "close": 0.0198, "volume": 387505.0, "close_time": 1771991999999, "quote_volume": 7698.760844, "trades": 149, "taker_buy_base": 215201.2, "taker_buy_quote": 4276.153957 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01982, "high": 0.02032, "low": 0.01972, "close": 0.02026, "volume": 3605430.4, "close_time": 1771995599999, "quote_volume": 72157.218364, "trades": 1422, "taker_buy_base": 2067703.4, "taker_buy_quote": 41371.580569 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.02027, "high": 0.0204, "low": 0.02005, "close": 0.02011, "volume": 1907696.2, "close_time": 1771999199999, "quote_volume": 38598.199291, "trades": 544, "taker_buy_base": 1032609.6, "taker_buy_quote": 20895.781961 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.02008, "high": 0.02058, "low": 0.02005, "close": 0.02024, "volume": 3662101.1, "close_time": 1772002799999, "quote_volume": 74511.527906, "trades": 844, "taker_buy_base": 1612983.2, "taker_buy_quote": 32744.046347 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.02025, "high": 0.02058, "low": 0.02024, "close": 0.02055, "volume": 1496304.9, "close_time": 1772006399999, "quote_volume": 30594.369481, "trades": 376, "taker_buy_base": 764340.1, "taker_buy_quote": 15624.629699 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02054, "high": 0.02062, "low": 0.02014, "close": 0.02032, "volume": 3268318.6, "close_time": 1772009999999, "quote_volume": 66710.680331, "trades": 676, "taker_buy_base": 1482406.3, "taker_buy_quote": 30213.656549 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.02033, "high": 0.02037, "low": 0.02011, "close": 0.02026, "volume": 2081514.8, "close_time": 1772013599999, "quote_volume": 42179.805781, "trades": 428, "taker_buy_base": 836404.7, "taker_buy_quote": 16925.056954 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.02025, "high": 0.02032, "low": 0.0199, "close": 0.01997, "volume": 2798886.8, "close_time": 1772017199999, "quote_volume": 56251.221139, "trades": 741, "taker_buy_base": 1017986.0, "taker_buy_quote": 20447.543623 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.01997, "high": 0.02008, "low": 0.0199, "close": 0.02006, "volume": 799016.9, "close_time": 1772020799999, "quote_volume": 15990.636003, "trades": 235, "taker_buy_base": 294907.7, "taker_buy_quote": 5900.139733 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.02006, "high": 0.02027, "low": 0.01994, "close": 0.02013, "volume": 1939908.8, "close_time": 1772024399999, "quote_volume": 38960.79055, "trades": 424, "taker_buy_base": 1112282.7, "taker_buy_quote": 22340.019754 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.02014, "high": 0.0203, "low": 0.02008, "close": 0.02015, "volume": 437759.2, "close_time": 1772027999999, "quote_volume": 8846.117655, "trades": 161, "taker_buy_base": 127649.7, "taker_buy_quote": 2578.54823 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.02013, "high": 0.02035, "low": 0.02009, "close": 0.02034, "volume": 1265068.1, "close_time": 1772031599999, "quote_volume": 25503.779536, "trades": 262, "taker_buy_base": 520836.1, "taker_buy_quote": 10500.715667 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.02033, "high": 0.02061, "low": 0.02025, "close": 0.02044, "volume": 1978708.8, "close_time": 1772035199999, "quote_volume": 40539.651116, "trades": 404, "taker_buy_base": 1045754.2, "taker_buy_quote": 21429.617215 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02046, "high": 0.0207, "low": 0.02043, "close": 0.02069, "volume": 2061594.3, "close_time": 1772038799999, "quote_volume": 42413.846129, "trades": 435, "taker_buy_base": 1416370.0, "taker_buy_quote": 29151.594371 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.02066, "high": 0.02077, "low": 0.02056, "close": 0.02069, "volume": 1849860.5, "close_time": 1772042399999, "quote_volume": 38263.738068, "trades": 423, "taker_buy_base": 1172527.9, "taker_buy_quote": 24253.48851 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.02071, "high": 0.02075, "low": 0.02062, "close": 0.02072, "volume": 760664.5, "close_time": 1772045999999, "quote_volume": 15738.768276, "trades": 185, "taker_buy_base": 344634.5, "taker_buy_quote": 7128.523616 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.02072, "high": 0.02077, "low": 0.02055, "close": 0.02077, "volume": 1027550.7, "close_time": 1772049599999, "quote_volume": 21231.787971, "trades": 236, "taker_buy_base": 285033.1, "taker_buy_quote": 5888.849388 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02075, "high": 0.02076, "low": 0.02056, "close": 0.02056, "volume": 626793.4, "close_time": 1772053199999, "quote_volume": 12946.479908, "trades": 215, "taker_buy_base": 279016.9, "taker_buy_quote": 5762.644283 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.02057, "high": 0.02081, "low": 0.02049, "close": 0.0207, "volume": 751749.6, "close_time": 1772056799999, "quote_volume": 15534.367836, "trades": 242, "taker_buy_base": 365632.3, "taker_buy_quote": 7538.038066 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.02073, "high": 0.0208, "low": 0.02035, "close": 0.02047, "volume": 979948.6, "close_time": 1772060399999, "quote_volume": 20076.967832, "trades": 333, "taker_buy_base": 379742.3, "taker_buy_quote": 7775.607785 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.02047, "high": 0.02051, "low": 0.01999, "close": 0.0202, "volume": 1575262.3, "close_time": 1772063999999, "quote_volume": 31792.831965, "trades": 470, "taker_buy_base": 490998.5, "taker_buy_quote": 9924.570966 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0202, "high": 0.02032, "low": 0.01998, "close": 0.02019, "volume": 580062.3, "close_time": 1772067599999, "quote_volume": 11688.534842, "trades": 254, "taker_buy_base": 251723.6, "taker_buy_quote": 5070.976934 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0202, "high": 0.02026, "low": 0.02008, "close": 0.0201, "volume": 334677.5, "close_time": 1772071199999, "quote_volume": 6750.230166, "trades": 187, "taker_buy_base": 173948.1, "taker_buy_quote": 3509.301668 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.02008, "high": 0.02018, "low": 0.01998, "close": 0.02017, "volume": 569393.4, "close_time": 1772074799999, "quote_volume": 11417.862864, "trades": 183, "taker_buy_base": 333558.4, "taker_buy_quote": 6690.996781 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.02017, "high": 0.02022, "low": 0.02004, "close": 0.02005, "volume": 295005.0, "close_time": 1772078399999, "quote_volume": 5933.387288, "trades": 160, "taker_buy_base": 204115.3, "taker_buy_quote": 4106.365096 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02006, "high": 0.02022, "low": 0.02002, "close": 0.02013, "volume": 554049.2, "close_time": 1772081999999, "quote_volume": 11149.93893, "trades": 173, "taker_buy_base": 284013.9, "taker_buy_quote": 5713.451479 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.02003, "volume": 824466.3, "close_time": 1772085599999, "quote_volume": 16498.567655, "trades": 232, "taker_buy_base": 531576.8, "taker_buy_quote": 10634.071552 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.02001, "high": 0.02016, "low": 0.01995, "close": 0.01998, "volume": 1244176.7, "close_time": 1772089199999, "quote_volume": 24967.993493, "trades": 363, "taker_buy_base": 435594.0, "taker_buy_quote": 8737.727992 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.01997, "high": 0.0202, "low": 0.01995, "close": 0.02002, "volume": 1168879.5, "close_time": 1772092799999, "quote_volume": 23488.30098, "trades": 308, "taker_buy_base": 764720.7, "taker_buy_quote": 15373.955039 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02006, "high": 0.02008, "low": 0.01998, "close": 0.02, "volume": 166190.1, "close_time": 1772096399999, "quote_volume": 3329.930685, "trades": 67, "taker_buy_base": 51216.6, "taker_buy_quote": 1026.482439 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.01999, "high": 0.0202, "low": 0.01997, "close": 0.02018, "volume": 254930.7, "close_time": 1772099999999, "quote_volume": 5130.99016, "trades": 169, "taker_buy_base": 142090.8, "taker_buy_quote": 2860.381304 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.02018, "high": 0.02018, "low": 0.01993, "close": 0.01997, "volume": 521062.2, "close_time": 1772103599999, "quote_volume": 10421.356067, "trades": 221, "taker_buy_base": 319675.3, "taker_buy_quote": 6387.109353 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.01998, "high": 0.01999, "low": 0.01988, "close": 0.0199, "volume": 241040.2, "close_time": 1772107199999, "quote_volume": 4806.83677, "trades": 160, "taker_buy_base": 69126.4, "taker_buy_quote": 1378.812859 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0199, "high": 0.01998, "low": 0.01988, "close": 0.01998, "volume": 746887.9, "close_time": 1772110799999, "quote_volume": 14876.338064, "trades": 279, "taker_buy_base": 188760.9, "taker_buy_quote": 3764.282799 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.01995, "high": 0.01996, "low": 0.01971, "close": 0.01985, "volume": 778993.5, "close_time": 1772114399999, "quote_volume": 15421.724855, "trades": 283, "taker_buy_base": 224913.4, "taker_buy_quote": 4452.170558 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.01984, "high": 0.01985, "low": 0.01957, "close": 0.01974, "volume": 982954.8, "close_time": 1772117999999, "quote_volume": 19367.453835, "trades": 869, "taker_buy_base": 584427.1, "taker_buy_quote": 11521.525688 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.01973, "high": 0.01989, "low": 0.01961, "close": 0.01986, "volume": 723701.3, "close_time": 1772121599999, "quote_volume": 14274.683916, "trades": 533, "taker_buy_base": 409445.1, "taker_buy_quote": 8081.781199 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01983, "high": 0.01987, "low": 0.01927, "close": 0.01932, "volume": 1252112.6, "close_time": 1772125199999, "quote_volume": 24444.869403, "trades": 484, "taker_buy_base": 559029.1, "taker_buy_quote": 10907.424257 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.01933, "high": 0.01959, "low": 0.0193, "close": 0.01948, "volume": 812557.6, "close_time": 1772128799999, "quote_volume": 15835.518356, "trades": 218, "taker_buy_base": 533035.1, "taker_buy_quote": 10395.223658 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.01947, "high": 0.01989, "low": 0.01942, "close": 0.01985, "volume": 423769.9, "close_time": 1772132399999, "quote_volume": 8335.457645, "trades": 210, "taker_buy_base": 263442.2, "taker_buy_quote": 5183.137411 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.01987, "high": 0.02008, "low": 0.01987, "close": 0.01989, "volume": 862681.1, "close_time": 1772135999999, "quote_volume": 17231.122903, "trades": 340, "taker_buy_base": 494955.3, "taker_buy_quote": 9886.075691 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01988, "high": 0.01993, "low": 0.01984, "close": 0.01991, "volume": 380672.8, "close_time": 1772139599999, "quote_volume": 7570.406305, "trades": 194, "taker_buy_base": 241786.2, "taker_buy_quote": 4808.131104 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.01989, "high": 0.02, "low": 0.01987, "close": 0.01993, "volume": 366234.9, "close_time": 1772143199999, "quote_volume": 7304.415176, "trades": 224, "taker_buy_base": 80310.6, "taker_buy_quote": 1601.401276 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.01993, "high": 0.01996, "low": 0.01987, "close": 0.01992, "volume": 487885.4, "close_time": 1772146799999, "quote_volume": 9725.195204, "trades": 266, "taker_buy_base": 337152.3, "taker_buy_quote": 6723.039819 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.01992, "high": 0.01996, "low": 0.01989, "close": 0.01992, "volume": 155964.9, "close_time": 1772150399999, "quote_volume": 3106.950859, "trades": 209, "taker_buy_base": 69313.4, "taker_buy_quote": 1381.381734 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01993, "high": 0.02006, "low": 0.01993, "close": 0.01995, "volume": 217289.5, "close_time": 1772153999999, "quote_volume": 4343.213979, "trades": 169, "taker_buy_base": 119556.7, "taker_buy_quote": 2389.115226 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.01996, "high": 0.01996, "low": 0.01981, "close": 0.01996, "volume": 363057.2, "close_time": 1772157599999, "quote_volume": 7216.470944, "trades": 252, "taker_buy_base": 150789.3, "taker_buy_quote": 2999.212452 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.01997, "high": 0.02003, "low": 0.01993, "close": 0.01995, "volume": 268396.6, "close_time": 1772161199999, "quote_volume": 5365.76949, "trades": 192, "taker_buy_base": 89704.7, "taker_buy_quote": 1793.549785 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.01995, "high": 0.02009, "low": 0.0199, "close": 0.02007, "volume": 165143.6, "close_time": 1772164799999, "quote_volume": 3296.220991, "trades": 136, "taker_buy_base": 85542.3, "taker_buy_quote": 1708.03445 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02008, "high": 0.02036, "low": 0.02008, "close": 0.02018, "volume": 401715.0, "close_time": 1772168399999, "quote_volume": 8102.831351, "trades": 333, "taker_buy_base": 194886.6, "taker_buy_quote": 3931.285001 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.02018, "high": 0.02025, "low": 0.02014, "close": 0.02018, "volume": 268289.6, "close_time": 1772171999999, "quote_volume": 5415.035041, "trades": 209, "taker_buy_base": 151206.4, "taker_buy_quote": 3052.432412 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.02018, "high": 0.02032, "low": 0.02018, "close": 0.0203, "volume": 526616.9, "close_time": 1772175599999, "quote_volume": 10671.990415, "trades": 271, "taker_buy_base": 253321.0, "taker_buy_quote": 5132.039573 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0203, "high": 0.02032, "low": 0.02014, "close": 0.02031, "volume": 547417.3, "close_time": 1772179199999, "quote_volume": 11080.054226, "trades": 317, "taker_buy_base": 311586.4, "taker_buy_quote": 6309.015644 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0203, "high": 0.02035, "low": 0.02026, "close": 0.02031, "volume": 286530.7, "close_time": 1772182799999, "quote_volume": 5816.547084, "trades": 218, "taker_buy_base": 167182.8, "taker_buy_quote": 3393.792949 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.02029, "high": 0.0203, "low": 0.02014, "close": 0.02021, "volume": 333156.1, "close_time": 1772186399999, "quote_volume": 6737.885237, "trades": 318, "taker_buy_base": 152553.7, "taker_buy_quote": 3086.975447 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0202, "high": 0.02024, "low": 0.02002, "close": 0.02011, "volume": 631950.8, "close_time": 1772189999999, "quote_volume": 12722.181098, "trades": 496, "taker_buy_base": 256587.4, "taker_buy_quote": 5168.660801 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.02012, "high": 0.02014, "low": 0.01984, "close": 0.01996, "volume": 493159.6, "close_time": 1772193599999, "quote_volume": 9859.703896, "trades": 386, "taker_buy_base": 235001.7, "taker_buy_quote": 4702.114539 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01995, "high": 0.01998, "low": 0.01985, "close": 0.01988, "volume": 325048.1, "close_time": 1772197199999, "quote_volume": 6471.380727, "trades": 259, "taker_buy_base": 138586.0, "taker_buy_quote": 2760.490283 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.01988, "high": 0.02002, "low": 0.01978, "close": 0.01995, "volume": 927143.0, "close_time": 1772200799999, "quote_volume": 18453.398863, "trades": 402, "taker_buy_base": 470981.0, "taker_buy_quote": 9372.143209 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.01994, "high": 0.01997, "low": 0.01969, "close": 0.01974, "volume": 1028927.7, "close_time": 1772204399999, "quote_volume": 20396.139628, "trades": 460, "taker_buy_base": 218093.0, "taker_buy_quote": 4323.184903 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.01973, "high": 0.01986, "low": 0.01973, "close": 0.01981, "volume": 415577.3, "close_time": 1772207999999, "quote_volume": 8230.111813, "trades": 344, "taker_buy_base": 242534.9, "taker_buy_quote": 4803.649958 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0198, "high": 0.01993, "low": 0.01973, "close": 0.01974, "volume": 363236.6, "close_time": 1772211599999, "quote_volume": 7203.641446, "trades": 294, "taker_buy_base": 210354.9, "taker_buy_quote": 4175.006157 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.01974, "high": 0.01983, "low": 0.01961, "close": 0.01982, "volume": 612628.8, "close_time": 1772215199999, "quote_volume": 12064.712154, "trades": 282, "taker_buy_base": 261456.2, "taker_buy_quote": 5155.362322 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.01982, "high": 0.01982, "low": 0.0196, "close": 0.01968, "volume": 731925.1, "close_time": 1772218799999, "quote_volume": 14413.040111, "trades": 460, "taker_buy_base": 375433.6, "taker_buy_quote": 7394.873095 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.01968, "high": 0.01979, "low": 0.01965, "close": 0.01976, "volume": 1317785.0, "close_time": 1772222399999, "quote_volume": 25969.419711, "trades": 617, "taker_buy_base": 767871.9, "taker_buy_quote": 15131.245565 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01974, "high": 0.01983, "low": 0.01971, "close": 0.01973, "volume": 352866.9, "close_time": 1772225999999, "quote_volume": 6978.801745, "trades": 209, "taker_buy_base": 133224.6, "taker_buy_quote": 2635.014916 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.01972, "high": 0.01975, "low": 0.01965, "close": 0.01969, "volume": 924888.4, "close_time": 1772229599999, "quote_volume": 18209.083318, "trades": 440, "taker_buy_base": 602096.3, "taker_buy_quote": 11853.919824 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.01968, "high": 0.01981, "low": 0.01958, "close": 0.01979, "volume": 2524923.2, "close_time": 1772233199999, "quote_volume": 49680.506287, "trades": 850, "taker_buy_base": 1065054.0, "taker_buy_quote": 20959.757609 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.01982, "high": 0.01995, "low": 0.01978, "close": 0.01993, "volume": 1298479.3, "close_time": 1772236799999, "quote_volume": 25808.995052, "trades": 487, "taker_buy_base": 901045.6, "taker_buy_quote": 17907.586029 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01991, "high": 0.01993, "low": 0.01978, "close": 0.01988, "volume": 516131.3, "close_time": 1772240399999, "quote_volume": 10245.171039, "trades": 317, "taker_buy_base": 225059.6, "taker_buy_quote": 4467.991937 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.01987, "high": 0.01989, "low": 0.01972, "close": 0.01979, "volume": 228598.7, "close_time": 1772243999999, "quote_volume": 4521.827069, "trades": 183, "taker_buy_base": 156987.2, "taker_buy_quote": 3106.780179 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.01979, "high": 0.01992, "low": 0.01975, "close": 0.01983, "volume": 643876.1, "close_time": 1772247599999, "quote_volume": 12774.728204, "trades": 197, "taker_buy_base": 528218.2, "taker_buy_quote": 10478.460239 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.01982, "high": 0.01984, "low": 0.0197, "close": 0.0197, "volume": 161004.2, "close_time": 1772251199999, "quote_volume": 3184.128359, "trades": 66, "taker_buy_base": 93752.9, "taker_buy_quote": 1855.17169 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0197, "high": 0.0197, "low": 0.01943, "close": 0.01952, "volume": 754726.5, "close_time": 1772254799999, "quote_volume": 14736.432552, "trades": 234, "taker_buy_base": 164609.0, "taker_buy_quote": 3217.924113 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.01956, "high": 0.01958, "low": 0.01944, "close": 0.01946, "volume": 72686.5, "close_time": 1772258399999, "quote_volume": 1418.823696, "trades": 78, "taker_buy_base": 45415.4, "taker_buy_quote": 886.666367 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.01945, "high": 0.01945, "low": 0.01853, "close": 0.0186, "volume": 2376262.1, "close_time": 1772261999999, "quote_volume": 44812.883052, "trades": 609, "taker_buy_base": 1390749.1, "taker_buy_quote": 26184.867883 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.01854, "high": 0.019, "low": 0.01845, "close": 0.01877, "volume": 739732.6, "close_time": 1772265599999, "quote_volume": 13845.248096, "trades": 295, "taker_buy_base": 314499.8, "taker_buy_quote": 5887.888352 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01876, "high": 0.01877, "low": 0.01847, "close": 0.01847, "volume": 636576.0, "close_time": 1772269199999, "quote_volume": 11867.4087, "trades": 482, "taker_buy_base": 312597.1, "taker_buy_quote": 5827.774551 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0185, "high": 0.01859, "low": 0.0184, "close": 0.01852, "volume": 970651.0, "close_time": 1772272799999, "quote_volume": 17928.189547, "trades": 330, "taker_buy_base": 454975.6, "taker_buy_quote": 8413.553093 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.01849, "high": 0.01871, "low": 0.01841, "close": 0.01858, "volume": 415734.9, "close_time": 1772276399999, "quote_volume": 7721.509184, "trades": 187, "taker_buy_base": 205341.6, "taker_buy_quote": 3816.497714 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.01859, "high": 0.01865, "low": 0.01853, "close": 0.01853, "volume": 247350.2, "close_time": 1772279999999, "quote_volume": 4602.320304, "trades": 151, "taker_buy_base": 141310.6, "taker_buy_quote": 2629.675163 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01856, "high": 0.01866, "low": 0.01854, "close": 0.01859, "volume": 168326.1, "close_time": 1772283599999, "quote_volume": 3132.576336, "trades": 88, "taker_buy_base": 65811.1, "taker_buy_quote": 1223.804902 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.01856, "high": 0.01897, "low": 0.01847, "close": 0.01891, "volume": 481751.9, "close_time": 1772287199999, "quote_volume": 9022.505809, "trades": 284, "taker_buy_base": 254194.5, "taker_buy_quote": 4761.83553 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.01892, "high": 0.01901, "low": 0.01869, "close": 0.01871, "volume": 399517.8, "close_time": 1772290799999, "quote_volume": 7533.862106, "trades": 313, "taker_buy_base": 110835.5, "taker_buy_quote": 2091.251493 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.01873, "high": 0.01879, "low": 0.01856, "close": 0.01879, "volume": 253431.5, "close_time": 1772294399999, "quote_volume": 4736.063757, "trades": 148, "taker_buy_base": 141519.6, "taker_buy_quote": 2648.453393 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01878, "high": 0.01884, "low": 0.0187, "close": 0.01884, "volume": 200234.3, "close_time": 1772297999999, "quote_volume": 3756.475793, "trades": 108, "taker_buy_base": 114703.4, "taker_buy_quote": 2152.968617 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.01883, "high": 0.01883, "low": 0.01862, "close": 0.01882, "volume": 341560.5, "close_time": 1772301599999, "quote_volume": 6386.061031, "trades": 157, "taker_buy_base": 130704.4, "taker_buy_quote": 2445.662272 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.01879, "high": 0.01915, "low": 0.01876, "close": 0.01911, "volume": 313459.0, "close_time": 1772305199999, "quote_volume": 5923.07995, "trades": 221, "taker_buy_base": 203064.8, "taker_buy_quote": 3833.809494 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0191, "high": 0.01938, "low": 0.01902, "close": 0.01925, "volume": 245757.8, "close_time": 1772308799999, "quote_volume": 4713.01602, "trades": 158, "taker_buy_base": 126713.3, "taker_buy_quote": 2429.49487 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01927, "high": 0.01956, "low": 0.01926, "close": 0.01956, "volume": 281577.5, "close_time": 1772312399999, "quote_volume": 5466.954614, "trades": 219, "taker_buy_base": 183444.5, "taker_buy_quote": 3561.680794 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.01954, "high": 0.01956, "low": 0.01936, "close": 0.01948, "volume": 438178.1, "close_time": 1772315999999, "quote_volume": 8514.977078, "trades": 213, "taker_buy_base": 241916.1, "taker_buy_quote": 4701.610186 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.01949, "high": 0.01977, "low": 0.01947, "close": 0.01969, "volume": 441822.0, "close_time": 1772319599999, "quote_volume": 8660.779779, "trades": 295, "taker_buy_base": 268433.3, "taker_buy_quote": 5265.229219 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0197, "high": 0.01979, "low": 0.01964, "close": 0.01977, "volume": 574719.2, "close_time": 1772323199999, "quote_volume": 11319.773039, "trades": 270, "taker_buy_base": 150268.3, "taker_buy_quote": 2959.892351 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01979, "high": 0.01988, "low": 0.01966, "close": 0.01968, "volume": 484359.1, "close_time": 1772326799999, "quote_volume": 9575.13709, "trades": 253, "taker_buy_base": 178046.8, "taker_buy_quote": 3522.201208 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.01969, "high": 0.02008, "low": 0.01952, "close": 0.01997, "volume": 572590.8, "close_time": 1772330399999, "quote_volume": 11282.802738, "trades": 291, "taker_buy_base": 309112.3, "taker_buy_quote": 6104.324998 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.01999, "high": 0.02029, "low": 0.01999, "close": 0.02018, "volume": 359552.9, "close_time": 1772333999999, "quote_volume": 7261.498757, "trades": 214, "taker_buy_base": 159546.7, "taker_buy_quote": 3222.366483 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.02018, "high": 0.02018, "low": 0.01989, "close": 0.01994, "volume": 476623.2, "close_time": 1772337599999, "quote_volume": 9561.807359, "trades": 240, "taker_buy_base": 166423.1, "taker_buy_quote": 3338.027541 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01998, "high": 0.02002, "low": 0.01982, "close": 0.02, "volume": 265276.8, "close_time": 1772341199999, "quote_volume": 5292.280625, "trades": 166, "taker_buy_base": 123855.6, "taker_buy_quote": 2470.47418 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.02003, "high": 0.02006, "low": 0.01996, "close": 0.01999, "volume": 156722.5, "close_time": 1772344799999, "quote_volume": 3134.405117, "trades": 178, "taker_buy_base": 86525.2, "taker_buy_quote": 1730.643385 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.01998, "high": 0.01998, "low": 0.01981, "close": 0.01989, "volume": 378880.8, "close_time": 1772348399999, "quote_volume": 7530.35273, "trades": 221, "taker_buy_base": 172193.3, "taker_buy_quote": 3422.682215 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.01987, "high": 0.01995, "low": 0.01982, "close": 0.01994, "volume": 371007.8, "close_time": 1772351999999, "quote_volume": 7393.145262, "trades": 237, "taker_buy_base": 148814.8, "taker_buy_quote": 2966.678721 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01994, "high": 0.01994, "low": 0.01962, "close": 0.01963, "volume": 575031.8, "close_time": 1772355599999, "quote_volume": 11396.299422, "trades": 199, "taker_buy_base": 323271.7, "taker_buy_quote": 6403.729996 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.01965, "high": 0.01974, "low": 0.01954, "close": 0.01962, "volume": 428250.6, "close_time": 1772359199999, "quote_volume": 8399.641773, "trades": 187, "taker_buy_base": 296859.7, "taker_buy_quote": 5824.306556 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.01961, "high": 0.01972, "low": 0.0195, "close": 0.0197, "volume": 466393.3, "close_time": 1772362799999, "quote_volume": 9168.152259, "trades": 234, "taker_buy_base": 171172.2, "taker_buy_quote": 3367.090522 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.01971, "high": 0.01972, "low": 0.0196, "close": 0.01963, "volume": 383170.7, "close_time": 1772366399999, "quote_volume": 7533.504934, "trades": 186, "taker_buy_base": 170078.8, "taker_buy_quote": 3342.817227 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01961, "high": 0.01966, "low": 0.01949, "close": 0.01951, "volume": 225884.0, "close_time": 1772369999999, "quote_volume": 4425.637174, "trades": 124, "taker_buy_base": 103714.9, "taker_buy_quote": 2034.181695 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.01953, "high": 0.01975, "low": 0.01937, "close": 0.01971, "volume": 364015.7, "close_time": 1772373599999, "quote_volume": 7123.094166, "trades": 193, "taker_buy_base": 180710.9, "taker_buy_quote": 3540.146147 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.01974, "high": 0.01982, "low": 0.01946, "close": 0.01949, "volume": 348743.0, "close_time": 1772377199999, "quote_volume": 6849.353421, "trades": 206, "taker_buy_base": 98635.2, "taker_buy_quote": 1939.727521 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0195, "high": 0.01957, "low": 0.01939, "close": 0.01939, "volume": 362031.5, "close_time": 1772380799999, "quote_volume": 7062.937765, "trades": 166, "taker_buy_base": 209524.2, "taker_buy_quote": 4090.568762 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01943, "high": 0.01954, "low": 0.01916, "close": 0.01928, "volume": 357987.2, "close_time": 1772384399999, "quote_volume": 6955.638409, "trades": 198, "taker_buy_base": 132826.1, "taker_buy_quote": 2581.07621 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.01929, "high": 0.01929, "low": 0.01904, "close": 0.01916, "volume": 309810.4, "close_time": 1772387999999, "quote_volume": 5940.940246, "trades": 196, "taker_buy_base": 101774.0, "taker_buy_quote": 1952.887737 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.01915, "high": 0.01933, "low": 0.01914, "close": 0.01922, "volume": 441310.4, "close_time": 1772391599999, "quote_volume": 8492.125421, "trades": 177, "taker_buy_base": 212461.1, "taker_buy_quote": 4086.803969 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.01919, "high": 0.01919, "low": 0.01897, "close": 0.01897, "volume": 448001.8, "close_time": 1772395199999, "quote_volume": 8538.266874, "trades": 141, "taker_buy_base": 219240.9, "taker_buy_quote": 4181.090504 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01897, "high": 0.01899, "low": 0.01869, "close": 0.01879, "volume": 314234.3, "close_time": 1772398799999, "quote_volume": 5909.894872, "trades": 173, "taker_buy_base": 161056.0, "taker_buy_quote": 3029.499862 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.01881, "high": 0.01906, "low": 0.01879, "close": 0.01902, "volume": 231193.6, "close_time": 1772402399999, "quote_volume": 4387.622338, "trades": 119, "taker_buy_base": 139072.8, "taker_buy_quote": 2639.017316 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.019, "high": 0.01926, "low": 0.01889, "close": 0.01897, "volume": 794033.6, "close_time": 1772405999999, "quote_volume": 15168.388115, "trades": 291, "taker_buy_base": 414165.3, "taker_buy_quote": 7910.55508 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.01896, "high": 0.01916, "low": 0.01894, "close": 0.01903, "volume": 174632.1, "close_time": 1772409599999, "quote_volume": 3324.613933, "trades": 150, "taker_buy_base": 78709.6, "taker_buy_quote": 1499.333843 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01904, "high": 0.0193, "low": 0.01904, "close": 0.01923, "volume": 195171.9, "close_time": 1772413199999, "quote_volume": 3735.351438, "trades": 181, "taker_buy_base": 77850.6, "taker_buy_quote": 1490.237604 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.01923, "high": 0.01938, "low": 0.01917, "close": 0.01922, "volume": 109044.6, "close_time": 1772416799999, "quote_volume": 2101.824594, "trades": 95, "taker_buy_base": 55385.8, "taker_buy_quote": 1069.041965 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.01923, "high": 0.01924, "low": 0.01904, "close": 0.01915, "volume": 146837.6, "close_time": 1772420399999, "quote_volume": 2810.175106, "trades": 102, "taker_buy_base": 62492.0, "taker_buy_quote": 1196.845886 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.01912, "high": 0.01932, "low": 0.01904, "close": 0.01928, "volume": 268713.2, "close_time": 1772423999999, "quote_volume": 5159.65206, "trades": 205, "taker_buy_base": 140504.1, "taker_buy_quote": 2698.421445 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01924, "high": 0.01928, "low": 0.01914, "close": 0.01915, "volume": 175932.6, "close_time": 1772427599999, "quote_volume": 3379.878198, "trades": 111, "taker_buy_base": 60457.7, "taker_buy_quote": 1162.474046 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.01919, "high": 0.01922, "low": 0.01902, "close": 0.01909, "volume": 180854.6, "close_time": 1772431199999, "quote_volume": 3456.141879, "trades": 97, "taker_buy_base": 90948.1, "taker_buy_quote": 1740.25589 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.01909, "high": 0.01909, "low": 0.01883, "close": 0.01894, "volume": 233549.4, "close_time": 1772434799999, "quote_volume": 4422.578963, "trades": 120, "taker_buy_base": 49177.8, "taker_buy_quote": 932.66183 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.01891, "high": 0.01899, "low": 0.01874, "close": 0.01894, "volume": 359655.2, "close_time": 1772438399999, "quote_volume": 6783.389139, "trades": 152, "taker_buy_base": 206072.2, "taker_buy_quote": 3886.238383 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01891, "high": 0.01893, "low": 0.01874, "close": 0.01886, "volume": 950922.1, "close_time": 1772441999999, "quote_volume": 17919.412876, "trades": 337, "taker_buy_base": 307190.6, "taker_buy_quote": 5785.729571 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.01885, "high": 0.01897, "low": 0.01882, "close": 0.01882, "volume": 279650.9, "close_time": 1772445599999, "quote_volume": 5284.514478, "trades": 168, "taker_buy_base": 127043.9, "taker_buy_quote": 2400.713803 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.01881, "high": 0.01883, "low": 0.01875, "close": 0.0188, "volume": 158127.1, "close_time": 1772449199999, "quote_volume": 2970.714757, "trades": 119, "taker_buy_base": 92842.6, "taker_buy_quote": 1744.299957 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0188, "high": 0.01885, "low": 0.01875, "close": 0.01879, "volume": 266435.5, "close_time": 1772452799999, "quote_volume": 5012.412932, "trades": 127, "taker_buy_base": 173996.1, "taker_buy_quote": 3274.744835 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01879, "high": 0.01883, "low": 0.01872, "close": 0.01876, "volume": 147061.4, "close_time": 1772456399999, "quote_volume": 2761.492045, "trades": 83, "taker_buy_base": 100612.5, "taker_buy_quote": 1889.26432 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.01873, "high": 0.01881, "low": 0.01859, "close": 0.0186, "volume": 393644.3, "close_time": 1772459999999, "quote_volume": 7356.332057, "trades": 246, "taker_buy_base": 161745.3, "taker_buy_quote": 3026.835849 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0186, "high": 0.01908, "low": 0.01854, "close": 0.019, "volume": 636275.1, "close_time": 1772463599999, "quote_volume": 11997.33328, "trades": 289, "taker_buy_base": 349420.1, "taker_buy_quote": 6582.183713 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.01899, "high": 0.01944, "low": 0.01889, "close": 0.01939, "volume": 951258.0, "close_time": 1772467199999, "quote_volume": 18304.046386, "trades": 335, "taker_buy_base": 535424.6, "taker_buy_quote": 10306.264799 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01941, "high": 0.01955, "low": 0.01929, "close": 0.01944, "volume": 765245.5, "close_time": 1772470799999, "quote_volume": 14881.420006, "trades": 245, "taker_buy_base": 432291.6, "taker_buy_quote": 8409.194818 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.01943, "high": 0.01952, "low": 0.01913, "close": 0.01936, "volume": 1675972.7, "close_time": 1772474399999, "quote_volume": 32297.887355, "trades": 357, "taker_buy_base": 615682.1, "taker_buy_quote": 11871.250519 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.01936, "high": 0.01942, "low": 0.01925, "close": 0.01927, "volume": 238087.9, "close_time": 1772477999999, "quote_volume": 4599.511296, "trades": 140, "taker_buy_base": 78121.2, "taker_buy_quote": 1509.765009 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0193, "high": 0.0193, "low": 0.01917, "close": 0.01919, "volume": 442541.9, "close_time": 1772481599999, "quote_volume": 8502.050308, "trades": 187, "taker_buy_base": 253030.6, "taker_buy_quote": 4861.84129 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01922, "high": 0.0193, "low": 0.01908, "close": 0.01923, "volume": 741988.5, "close_time": 1772485199999, "quote_volume": 14248.245725, "trades": 233, "taker_buy_base": 531759.5, "taker_buy_quote": 10215.045374 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.01919, "high": 0.01921, "low": 0.01908, "close": 0.01921, "volume": 256122.3, "close_time": 1772488799999, "quote_volume": 4903.078258, "trades": 189, "taker_buy_base": 94041.6, "taker_buy_quote": 1800.758137 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.01921, "high": 0.01935, "low": 0.01921, "close": 0.01932, "volume": 215975.2, "close_time": 1772492399999, "quote_volume": 4164.161255, "trades": 94, "taker_buy_base": 61004.1, "taker_buy_quote": 1175.841269 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.01931, "high": 0.01974, "low": 0.0192, "close": 0.0197, "volume": 3671281.8, "close_time": 1772495999999, "quote_volume": 71416.756094, "trades": 793, "taker_buy_base": 1792826.3, "taker_buy_quote": 34864.823999 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0197, "high": 0.0199, "low": 0.01927, "close": 0.01935, "volume": 3596191.7, "close_time": 1772499599999, "quote_volume": 70919.368031, "trades": 763, "taker_buy_base": 1377023.9, "taker_buy_quote": 27137.285909 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.01934, "high": 0.01937, "low": 0.01915, "close": 0.01916, "volume": 494327.7, "close_time": 1772503199999, "quote_volume": 9523.191745, "trades": 250, "taker_buy_base": 230645.5, "taker_buy_quote": 4445.340944 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.01916, "high": 0.01935, "low": 0.01902, "close": 0.01932, "volume": 354057.0, "close_time": 1772506799999, "quote_volume": 6781.052034, "trades": 159, "taker_buy_base": 205767.9, "taker_buy_quote": 3936.837543 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.01934, "high": 0.0195, "low": 0.01928, "close": 0.01948, "volume": 333011.5, "close_time": 1772510399999, "quote_volume": 6466.075748, "trades": 121, "taker_buy_base": 290582.5, "taker_buy_quote": 5644.371457 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0195, "high": 0.01958, "low": 0.01923, "close": 0.0193, "volume": 828644.9, "close_time": 1772513999999, "quote_volume": 16057.982749, "trades": 271, "taker_buy_base": 217079.1, "taker_buy_quote": 4197.124593 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0193, "high": 0.01946, "low": 0.01916, "close": 0.0192, "volume": 629028.1, "close_time": 1772517599999, "quote_volume": 12161.628932, "trades": 309, "taker_buy_base": 410942.7, "taker_buy_quote": 7952.815419 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0192, "high": 0.01924, "low": 0.01912, "close": 0.01924, "volume": 351490.7, "close_time": 1772521199999, "quote_volume": 6747.615895, "trades": 213, "taker_buy_base": 190248.3, "taker_buy_quote": 3654.363874 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.01921, "high": 0.01939, "low": 0.01921, "close": 0.01931, "volume": 387727.3, "close_time": 1772524799999, "quote_volume": 7486.118288, "trades": 186, "taker_buy_base": 145070.7, "taker_buy_quote": 2801.768794 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01931, "high": 0.01936, "low": 0.01897, "close": 0.019, "volume": 902779.2, "close_time": 1772528399999, "quote_volume": 17354.687801, "trades": 499, "taker_buy_base": 431201.8, "taker_buy_quote": 8281.745647 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.01899, "high": 0.01932, "low": 0.01897, "close": 0.0191, "volume": 844560.5, "close_time": 1772531999999, "quote_volume": 16172.791918, "trades": 410, "taker_buy_base": 389383.3, "taker_buy_quote": 7446.545725 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.01908, "high": 0.01915, "low": 0.01899, "close": 0.01906, "volume": 447307.2, "close_time": 1772535599999, "quote_volume": 8516.155228, "trades": 210, "taker_buy_base": 272044.1, "taker_buy_quote": 5178.300495 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.01905, "high": 0.01916, "low": 0.01886, "close": 0.01913, "volume": 400289.1, "close_time": 1772539199999, "quote_volume": 7600.080045, "trades": 196, "taker_buy_base": 259373.5, "taker_buy_quote": 4925.160583 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01916, "high": 0.01933, "low": 0.01909, "close": 0.01914, "volume": 231209.7, "close_time": 1772542799999, "quote_volume": 4433.346232, "trades": 148, "taker_buy_base": 116539.6, "taker_buy_quote": 2235.326785 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.01914, "high": 0.01915, "low": 0.01899, "close": 0.01908, "volume": 409083.2, "close_time": 1772546399999, "quote_volume": 7807.42464, "trades": 193, "taker_buy_base": 104158.5, "taker_buy_quote": 1987.782418 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.01907, "high": 0.01922, "low": 0.01885, "close": 0.01895, "volume": 537424.6, "close_time": 1772549999999, "quote_volume": 10230.979312, "trades": 243, "taker_buy_base": 276825.1, "taker_buy_quote": 5272.257311 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.01897, "high": 0.01924, "low": 0.01885, "close": 0.01916, "volume": 400935.8, "close_time": 1772553599999, "quote_volume": 7611.913891, "trades": 214, "taker_buy_base": 196118.0, "taker_buy_quote": 3723.829418 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01916, "high": 0.0195, "low": 0.01903, "close": 0.01922, "volume": 1554745.9, "close_time": 1772557199999, "quote_volume": 29786.919642, "trades": 399, "taker_buy_base": 1058248.9, "taker_buy_quote": 20257.160572 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.01919, "high": 0.01934, "low": 0.019, "close": 0.01932, "volume": 521846.3, "close_time": 1772560799999, "quote_volume": 9980.128412, "trades": 275, "taker_buy_base": 279415.1, "taker_buy_quote": 5342.244377 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.01933, "high": 0.01937, "low": 0.01919, "close": 0.01924, "volume": 350172.7, "close_time": 1772564399999, "quote_volume": 6761.151673, "trades": 156, "taker_buy_base": 221385.1, "taker_buy_quote": 4276.477427 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.01922, "high": 0.01924, "low": 0.019, "close": 0.01906, "volume": 350733.0, "close_time": 1772567999999, "quote_volume": 6699.006717, "trades": 231, "taker_buy_base": 211401.0, "taker_buy_quote": 4039.897032 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01906, "high": 0.01919, "low": 0.01905, "close": 0.01907, "volume": 257075.4, "close_time": 1772571599999, "quote_volume": 4914.380235, "trades": 99, "taker_buy_base": 122566.3, "taker_buy_quote": 2345.247626 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.01906, "high": 0.01906, "low": 0.01891, "close": 0.01896, "volume": 98237.6, "close_time": 1772575199999, "quote_volume": 1864.016193, "trades": 86, "taker_buy_base": 45689.3, "taker_buy_quote": 866.865121 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.01897, "high": 0.01914, "low": 0.01896, "close": 0.0191, "volume": 307425.7, "close_time": 1772578799999, "quote_volume": 5852.94605, "trades": 164, "taker_buy_base": 176116.2, "taker_buy_quote": 3355.40968 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.01907, "high": 0.01917, "low": 0.01898, "close": 0.01899, "volume": 216635.8, "close_time": 1772582399999, "quote_volume": 4136.30607, "trades": 126, "taker_buy_base": 94845.3, "taker_buy_quote": 1811.817623 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01899, "high": 0.01906, "low": 0.01887, "close": 0.01897, "volume": 216477.0, "close_time": 1772585999999, "quote_volume": 4105.830625, "trades": 144, "taker_buy_base": 162953.9, "taker_buy_quote": 3090.536814 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.01896, "high": 0.01908, "low": 0.01889, "close": 0.01895, "volume": 269169.5, "close_time": 1772589599999, "quote_volume": 5113.028192, "trades": 112, "taker_buy_base": 135966.1, "taker_buy_quote": 2583.98686 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.01897, "high": 0.01897, "low": 0.01865, "close": 0.01869, "volume": 1682172.0, "close_time": 1772593199999, "quote_volume": 31571.59237, "trades": 755, "taker_buy_base": 807160.9, "taker_buy_quote": 15148.812185 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.01869, "high": 0.0188, "low": 0.01855, "close": 0.01876, "volume": 1753870.5, "close_time": 1772596799999, "quote_volume": 32758.402863, "trades": 1323, "taker_buy_base": 557993.8, "taker_buy_quote": 10425.053322 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01878, "high": 0.01882, "low": 0.01862, "close": 0.01875, "volume": 1355501.7, "close_time": 1772600399999, "quote_volume": 25358.694897, "trades": 993, "taker_buy_base": 251947.1, "taker_buy_quote": 4718.226285 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.01875, "high": 0.01876, "low": 0.01848, "close": 0.01868, "volume": 1780561.7, "close_time": 1772603999999, "quote_volume": 33194.206534, "trades": 902, "taker_buy_base": 254274.7, "taker_buy_quote": 4741.914719 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.01866, "high": 0.01876, "low": 0.01857, "close": 0.01865, "volume": 813748.4, "close_time": 1772607599999, "quote_volume": 15189.746867, "trades": 442, "taker_buy_base": 199368.0, "taker_buy_quote": 3722.156736 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.01866, "high": 0.01895, "low": 0.01857, "close": 0.0189, "volume": 585175.1, "close_time": 1772611199999, "quote_volume": 10972.100777, "trades": 272, "taker_buy_base": 295095.3, "taker_buy_quote": 5553.236433 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01888, "high": 0.01925, "low": 0.01878, "close": 0.01921, "volume": 861652.5, "close_time": 1772614799999, "quote_volume": 16408.27681, "trades": 299, "taker_buy_base": 644511.8, "taker_buy_quote": 12282.555492 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.01922, "high": 0.01939, "low": 0.01912, "close": 0.01927, "volume": 741463.6, "close_time": 1772618399999, "quote_volume": 14284.54926, "trades": 263, "taker_buy_base": 467445.9, "taker_buy_quote": 9007.945384 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0193, "high": 0.01935, "low": 0.01906, "close": 0.01918, "volume": 699421.6, "close_time": 1772621999999, "quote_volume": 13408.986039, "trades": 281, "taker_buy_base": 362378.0, "taker_buy_quote": 6951.873764 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.01919, "high": 0.01924, "low": 0.01906, "close": 0.01912, "volume": 521023.7, "close_time": 1772625599999, "quote_volume": 9975.455857, "trades": 221, "taker_buy_base": 338267.4, "taker_buy_quote": 6475.410657 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01911, "high": 0.01919, "low": 0.01904, "close": 0.01919, "volume": 216484.6, "close_time": 1772629199999, "quote_volume": 4134.931421, "trades": 157, "taker_buy_base": 77052.9, "taker_buy_quote": 1472.798773 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.01919, "high": 0.01931, "low": 0.01918, "close": 0.01925, "volume": 179130.6, "close_time": 1772632799999, "quote_volume": 3447.601664, "trades": 143, "taker_buy_base": 107343.2, "taker_buy_quote": 2067.462975 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.01925, "high": 0.01946, "low": 0.01919, "close": 0.01924, "volume": 473384.2, "close_time": 1772636399999, "quote_volume": 9136.097912, "trades": 229, "taker_buy_base": 227425.8, "taker_buy_quote": 4394.108793 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.01926, "high": 0.01963, "low": 0.01926, "close": 0.01963, "volume": 680400.1, "close_time": 1772639999999, "quote_volume": 13201.40347, "trades": 280, "taker_buy_base": 447995.4, "taker_buy_quote": 8698.192043 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01965, "high": 0.01974, "low": 0.01949, "close": 0.01958, "volume": 318634.6, "close_time": 1772643599999, "quote_volume": 6246.861329, "trades": 223, "taker_buy_base": 162148.1, "taker_buy_quote": 3182.57735 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.01958, "high": 0.01964, "low": 0.01943, "close": 0.01957, "volume": 180031.8, "close_time": 1772647199999, "quote_volume": 3520.242099, "trades": 188, "taker_buy_base": 84057.6, "taker_buy_quote": 1644.201238 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.01956, "high": 0.01972, "low": 0.01951, "close": 0.01971, "volume": 297045.5, "close_time": 1772650799999, "quote_volume": 5815.280116, "trades": 137, "taker_buy_base": 215975.9, "taker_buy_quote": 4227.865219 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.01973, "high": 0.01987, "low": 0.01967, "close": 0.0197, "volume": 1072621.4, "close_time": 1772654399999, "quote_volume": 21222.601985, "trades": 313, "taker_buy_base": 499789.9, "taker_buy_quote": 9880.946995 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01972, "high": 0.01973, "low": 0.01948, "close": 0.01951, "volume": 785781.0, "close_time": 1772657999999, "quote_volume": 15407.116434, "trades": 237, "taker_buy_base": 215337.5, "taker_buy_quote": 4227.326252 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0195, "high": 0.01953, "low": 0.01944, "close": 0.01951, "volume": 506578.2, "close_time": 1772661599999, "quote_volume": 9871.647139, "trades": 204, "taker_buy_base": 385796.6, "taker_buy_quote": 7519.361992 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.01952, "high": 0.01963, "low": 0.01935, "close": 0.01939, "volume": 195732.2, "close_time": 1772665199999, "quote_volume": 3811.758478, "trades": 105, "taker_buy_base": 115740.8, "taker_buy_quote": 2256.096633 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.01933, "high": 0.01941, "low": 0.01912, "close": 0.01934, "volume": 672476.9, "close_time": 1772668799999, "quote_volume": 12957.351563, "trades": 244, "taker_buy_base": 165205.0, "taker_buy_quote": 3188.569795 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01933, "high": 0.01935, "low": 0.01924, "close": 0.0193, "volume": 353966.0, "close_time": 1772672399999, "quote_volume": 6828.62429, "trades": 268, "taker_buy_base": 99602.7, "taker_buy_quote": 1922.641385 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.01929, "high": 0.01938, "low": 0.01912, "close": 0.01912, "volume": 270255.9, "close_time": 1772675999999, "quote_volume": 5213.453802, "trades": 103, "taker_buy_base": 103448.3, "taker_buy_quote": 1999.003731 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.01914, "high": 0.01932, "low": 0.01914, "close": 0.01923, "volume": 230520.5, "close_time": 1772679599999, "quote_volume": 4443.72913, "trades": 109, "taker_buy_base": 130702.0, "taker_buy_quote": 2520.371023 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.01928, "high": 0.01935, "low": 0.01925, "close": 0.0193, "volume": 728565.0, "close_time": 1772683199999, "quote_volume": 14059.736933, "trades": 144, "taker_buy_base": 360207.1, "taker_buy_quote": 6957.786191 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0193, "high": 0.01934, "low": 0.01926, "close": 0.01931, "volume": 173001.4, "close_time": 1772686799999, "quote_volume": 3339.291774, "trades": 155, "taker_buy_base": 106254.8, "taker_buy_quote": 2050.965139 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.01932, "high": 0.01932, "low": 0.01913, "close": 0.0192, "volume": 214390.9, "close_time": 1772690399999, "quote_volume": 4124.222687, "trades": 112, "taker_buy_base": 70714.8, "taker_buy_quote": 1362.899129 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0192, "high": 0.01922, "low": 0.01911, "close": 0.0192, "volume": 121662.6, "close_time": 1772693999999, "quote_volume": 2332.149723, "trades": 121, "taker_buy_base": 59847.0, "taker_buy_quote": 1147.418875 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.01922, "high": 0.01923, "low": 0.01901, "close": 0.01906, "volume": 166765.7, "close_time": 1772697599999, "quote_volume": 3192.021804, "trades": 134, "taker_buy_base": 73100.6, "taker_buy_quote": 1399.026524 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01909, "high": 0.01909, "low": 0.019, "close": 0.01906, "volume": 98015.6, "close_time": 1772701199999, "quote_volume": 1867.10175, "trades": 51, "taker_buy_base": 58980.6, "taker_buy_quote": 1124.172221 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.01904, "high": 0.01916, "low": 0.01904, "close": 0.01912, "volume": 145782.8, "close_time": 1772704799999, "quote_volume": 2784.92496, "trades": 146, "taker_buy_base": 70276.6, "taker_buy_quote": 1342.514626 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.01911, "high": 0.01932, "low": 0.01911, "close": 0.01926, "volume": 384760.0, "close_time": 1772708399999, "quote_volume": 7382.180487, "trades": 241, "taker_buy_base": 249973.0, "taker_buy_quote": 4796.632223 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.01924, "high": 0.01926, "low": 0.0191, "close": 0.01915, "volume": 327048.1, "close_time": 1772711999999, "quote_volume": 6265.836964, "trades": 158, "taker_buy_base": 161484.2, "taker_buy_quote": 3092.336923 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01916, "high": 0.01924, "low": 0.01911, "close": 0.01922, "volume": 102875.3, "close_time": 1772715599999, "quote_volume": 1974.124095, "trades": 125, "taker_buy_base": 56531.2, "taker_buy_quote": 1085.153732 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.01921, "high": 0.01928, "low": 0.01905, "close": 0.01923, "volume": 623155.6, "close_time": 1772719199999, "quote_volume": 11923.378091, "trades": 301, "taker_buy_base": 397917.8, "taker_buy_quote": 7611.757108 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.01925, "high": 0.0194, "low": 0.01923, "close": 0.01937, "volume": 243462.6, "close_time": 1772722799999, "quote_volume": 4693.374939, "trades": 138, "taker_buy_base": 88266.7, "taker_buy_quote": 1703.826581 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.01937, "high": 0.01939, "low": 0.01905, "close": 0.01913, "volume": 1292749.2, "close_time": 1772726399999, "quote_volume": 24754.22368, "trades": 482, "taker_buy_base": 572194.8, "taker_buy_quote": 10947.773665 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01914, "high": 0.01914, "low": 0.01874, "close": 0.01897, "volume": 904597.3, "close_time": 1772729999999, "quote_volume": 17156.442003, "trades": 404, "taker_buy_base": 471916.0, "taker_buy_quote": 8953.348134 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.01896, "high": 0.01901, "low": 0.01874, "close": 0.0188, "volume": 654352.2, "close_time": 1772733599999, "quote_volume": 12363.557459, "trades": 249, "taker_buy_base": 479684.0, "taker_buy_quote": 9068.876736 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0188, "high": 0.01906, "low": 0.01879, "close": 0.01902, "volume": 956311.0, "close_time": 1772737199999, "quote_volume": 18089.929844, "trades": 572, "taker_buy_base": 737607.6, "taker_buy_quote": 13949.633808 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.01904, "high": 0.01915, "low": 0.01897, "close": 0.01898, "volume": 376830.1, "close_time": 1772740799999, "quote_volume": 7186.618354, "trades": 205, "taker_buy_base": 288159.8, "taker_buy_quote": 5496.550244 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01897, "high": 0.01921, "low": 0.01895, "close": 0.01919, "volume": 164768.1, "close_time": 1772744399999, "quote_volume": 3143.340605, "trades": 187, "taker_buy_base": 133124.6, "taker_buy_quote": 2539.546276 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.01919, "high": 0.01923, "low": 0.01906, "close": 0.01909, "volume": 245109.2, "close_time": 1772747999999, "quote_volume": 4694.24619, "trades": 167, "taker_buy_base": 71299.1, "taker_buy_quote": 1368.607804 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.01909, "high": 0.01911, "low": 0.01898, "close": 0.01904, "volume": 191460.4, "close_time": 1772751599999, "quote_volume": 3644.273874, "trades": 175, "taker_buy_base": 113387.2, "taker_buy_quote": 2158.030319 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.01901, "high": 0.01904, "low": 0.01888, "close": 0.01891, "volume": 239715.6, "close_time": 1772755199999, "quote_volume": 4548.800602, "trades": 193, "taker_buy_base": 129683.1, "taker_buy_quote": 2462.956228 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01892, "high": 0.01903, "low": 0.0189, "close": 0.01903, "volume": 147946.0, "close_time": 1772758799999, "quote_volume": 2808.369358, "trades": 119, "taker_buy_base": 110243.2, "taker_buy_quote": 2093.313246 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.01903, "high": 0.01917, "low": 0.01895, "close": 0.01917, "volume": 199183.9, "close_time": 1772762399999, "quote_volume": 3798.427425, "trades": 146, "taker_buy_base": 135233.0, "taker_buy_quote": 2578.100646 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.01915, "high": 0.01915, "low": 0.01905, "close": 0.01905, "volume": 235995.0, "close_time": 1772765999999, "quote_volume": 4508.595901, "trades": 150, "taker_buy_base": 112305.2, "taker_buy_quote": 2144.249738 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.01907, "high": 0.01908, "low": 0.019, "close": 0.01903, "volume": 207492.0, "close_time": 1772769599999, "quote_volume": 3949.202027, "trades": 137, "taker_buy_base": 168122.3, "taker_buy_quote": 3199.050097 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01903, "high": 0.01909, "low": 0.01887, "close": 0.01891, "volume": 301299.2, "close_time": 1772773199999, "quote_volume": 5706.886891, "trades": 215, "taker_buy_base": 164334.4, "taker_buy_quote": 3111.351275 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.01891, "high": 0.01895, "low": 0.01882, "close": 0.01894, "volume": 227517.3, "close_time": 1772776799999, "quote_volume": 4292.834779, "trades": 208, "taker_buy_base": 144385.7, "taker_buy_quote": 2724.523765 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.01892, "high": 0.01904, "low": 0.01892, "close": 0.01898, "volume": 92860.7, "close_time": 1772780399999, "quote_volume": 1763.277198, "trades": 68, "taker_buy_base": 63043.3, "taker_buy_quote": 1197.380772 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.01898, "high": 0.01908, "low": 0.01893, "close": 0.019, "volume": 672964.4, "close_time": 1772783999999, "quote_volume": 12788.017838, "trades": 269, "taker_buy_base": 180634.7, "taker_buy_quote": 3435.211163 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01899, "high": 0.019, "low": 0.01883, "close": 0.01886, "volume": 325895.7, "close_time": 1772787599999, "quote_volume": 6160.105583, "trades": 214, "taker_buy_base": 223655.1, "taker_buy_quote": 4225.515201 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.01889, "high": 0.01894, "low": 0.01878, "close": 0.01893, "volume": 502305.8, "close_time": 1772791199999, "quote_volume": 9469.132411, "trades": 240, "taker_buy_base": 188384.0, "taker_buy_quote": 3551.58041 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.01893, "high": 0.01899, "low": 0.01889, "close": 0.01893, "volume": 149694.6, "close_time": 1772794799999, "quote_volume": 2835.488149, "trades": 77, "taker_buy_base": 74520.0, "taker_buy_quote": 1411.55603 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0189, "high": 0.01891, "low": 0.01876, "close": 0.0188, "volume": 690703.9, "close_time": 1772798399999, "quote_volume": 13009.896373, "trades": 158, "taker_buy_base": 454559.4, "taker_buy_quote": 8559.989697 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0188, "high": 0.01887, "low": 0.01877, "close": 0.01881, "volume": 130671.1, "close_time": 1772801999999, "quote_volume": 2458.911257, "trades": 105, "taker_buy_base": 76835.3, "taker_buy_quote": 1446.348062 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.01882, "high": 0.01889, "low": 0.0185, "close": 0.0185, "volume": 2254779.9, "close_time": 1772805599999, "quote_volume": 42264.517314, "trades": 674, "taker_buy_base": 725241.6, "taker_buy_quote": 13595.698823 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.01849, "high": 0.01863, "low": 0.0181, "close": 0.01817, "volume": 1720685.4, "close_time": 1772809199999, "quote_volume": 31561.950125, "trades": 593, "taker_buy_base": 884519.5, "taker_buy_quote": 16219.254089 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.01817, "high": 0.01848, "low": 0.01817, "close": 0.01847, "volume": 1217056.5, "close_time": 1772812799999, "quote_volume": 22265.350492, "trades": 355, "taker_buy_base": 690954.9, "taker_buy_quote": 12643.119342 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01841, "high": 0.0185, "low": 0.01834, "close": 0.01841, "volume": 410812.2, "close_time": 1772816399999, "quote_volume": 7567.776204, "trades": 175, "taker_buy_base": 145441.4, "taker_buy_quote": 2680.955644 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.01839, "high": 0.0185, "low": 0.01824, "close": 0.01839, "volume": 568608.7, "close_time": 1772819999999, "quote_volume": 10420.259897, "trades": 235, "taker_buy_base": 411242.7, "taker_buy_quote": 7531.869376 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.01839, "high": 0.01852, "low": 0.01839, "close": 0.01844, "volume": 421405.5, "close_time": 1772823599999, "quote_volume": 7783.535336, "trades": 223, "taker_buy_base": 210576.8, "taker_buy_quote": 3888.635256 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.01844, "high": 0.0185, "low": 0.01839, "close": 0.0184, "volume": 199020.0, "close_time": 1772827199999, "quote_volume": 3671.389075, "trades": 186, "taker_buy_base": 126061.4, "taker_buy_quote": 2325.864325 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0184, "high": 0.01842, "low": 0.01832, "close": 0.0184, "volume": 317954.6, "close_time": 1772830799999, "quote_volume": 5839.613964, "trades": 182, "taker_buy_base": 198432.4, "taker_buy_quote": 3646.249183 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0184, "high": 0.0184, "low": 0.01834, "close": 0.01835, "volume": 100861.4, "close_time": 1772834399999, "quote_volume": 1853.350599, "trades": 79, "taker_buy_base": 45461.4, "taker_buy_quote": 835.755204 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.01837, "high": 0.01839, "low": 0.01832, "close": 0.01839, "volume": 95366.4, "close_time": 1772837999999, "quote_volume": 1750.274313, "trades": 60, "taker_buy_base": 75773.9, "taker_buy_quote": 1390.927689 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.01839, "high": 0.0184, "low": 0.01834, "close": 0.01839, "volume": 132188.8, "close_time": 1772841599999, "quote_volume": 2429.975643, "trades": 61, "taker_buy_base": 118196.8, "taker_buy_quote": 2173.10688 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01841, "high": 0.01844, "low": 0.01837, "close": 0.0184, "volume": 162607.4, "close_time": 1772845199999, "quote_volume": 2992.39422, "trades": 87, "taker_buy_base": 106268.3, "taker_buy_quote": 1955.853708 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.01837, "volume": 71816.6, "close_time": 1772848799999, "quote_volume": 1318.305394, "trades": 82, "taker_buy_base": 42083.7, "taker_buy_quote": 773.125218 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.01836, "high": 0.0184, "low": 0.01831, "close": 0.01836, "volume": 240101.2, "close_time": 1772852399999, "quote_volume": 4406.817577, "trades": 83, "taker_buy_base": 173097.6, "taker_buy_quote": 3177.065448 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.01838, "high": 0.01839, "low": 0.01826, "close": 0.01826, "volume": 289810.5, "close_time": 1772855999999, "quote_volume": 5304.681723, "trades": 240, "taker_buy_base": 135495.0, "taker_buy_quote": 2481.611313 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01826, "high": 0.01837, "low": 0.01812, "close": 0.01828, "volume": 214906.9, "close_time": 1772859599999, "quote_volume": 3917.655995, "trades": 159, "taker_buy_base": 104731.4, "taker_buy_quote": 1908.842519 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.01828, "high": 0.01832, "low": 0.0182, "close": 0.01823, "volume": 119322.2, "close_time": 1772863199999, "quote_volume": 2176.939705, "trades": 118, "taker_buy_base": 64902.9, "taker_buy_quote": 1185.022499 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.01823, "high": 0.01823, "low": 0.01796, "close": 0.01797, "volume": 1003470.0, "close_time": 1772866799999, "quote_volume": 18144.47159, "trades": 583, "taker_buy_base": 620608.8, "taker_buy_quote": 11214.929093 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.01798, "high": 0.01804, "low": 0.01796, "close": 0.018, "volume": 491858.4, "close_time": 1772870399999, "quote_volume": 8850.960189, "trades": 387, "taker_buy_base": 313049.2, "taker_buy_quote": 5632.396885 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.018, "high": 0.01821, "low": 0.01799, "close": 0.01806, "volume": 959406.4, "close_time": 1772873999999, "quote_volume": 17367.746868, "trades": 501, "taker_buy_base": 627917.2, "taker_buy_quote": 11362.482514 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.01806, "high": 0.01813, "low": 0.01806, "close": 0.01808, "volume": 281601.6, "close_time": 1772877599999, "quote_volume": 5093.395558, "trades": 249, "taker_buy_base": 192291.1, "taker_buy_quote": 3478.019413 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.01808, "high": 0.01811, "low": 0.01799, "close": 0.01802, "volume": 583058.8, "close_time": 1772881199999, "quote_volume": 10522.735393, "trades": 395, "taker_buy_base": 353294.5, "taker_buy_quote": 6377.953974 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.01802, "high": 0.01816, "low": 0.01798, "close": 0.01807, "volume": 405764.9, "close_time": 1772884799999, "quote_volume": 7333.11149, "trades": 275, "taker_buy_base": 231392.9, "taker_buy_quote": 4179.78085 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01805, "high": 0.01807, "low": 0.01797, "close": 0.018, "volume": 207976.3, "close_time": 1772888399999, "quote_volume": 3747.378517, "trades": 224, "taker_buy_base": 124142.8, "taker_buy_quote": 2236.499723 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.018, "high": 0.01803, "low": 0.01798, "close": 0.01801, "volume": 295290.7, "close_time": 1772891999999, "quote_volume": 5316.96766, "trades": 276, "taker_buy_base": 181059.2, "taker_buy_quote": 3260.454628 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.018, "high": 0.018, "low": 0.01787, "close": 0.01797, "volume": 481676.4, "close_time": 1772895599999, "quote_volume": 8630.949512, "trades": 359, "taker_buy_base": 278833.5, "taker_buy_quote": 4997.501497 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.01795, "high": 0.01795, "low": 0.01767, "close": 0.01774, "volume": 809778.0, "close_time": 1772899199999, "quote_volume": 14414.06902, "trades": 448, "taker_buy_base": 294087.6, "taker_buy_quote": 5219.796337 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01775, "high": 0.01781, "low": 0.01768, "close": 0.0178, "volume": 366566.8, "close_time": 1772902799999, "quote_volume": 6496.759313, "trades": 323, "taker_buy_base": 199302.0, "taker_buy_quote": 3533.583598 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0178, "high": 0.01796, "low": 0.01779, "close": 0.01794, "volume": 617199.0, "close_time": 1772906399999, "quote_volume": 11026.497492, "trades": 220, "taker_buy_base": 487725.3, "taker_buy_quote": 8714.006655 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.01795, "high": 0.01795, "low": 0.01776, "close": 0.01788, "volume": 504663.7, "close_time": 1772909999999, "quote_volume": 9011.971345, "trades": 264, "taker_buy_base": 230623.6, "taker_buy_quote": 4121.214213 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.01787, "high": 0.01787, "low": 0.01767, "close": 0.01771, "volume": 1101289.0, "close_time": 1772913599999, "quote_volume": 19557.008383, "trades": 237, "taker_buy_base": 586727.7, "taker_buy_quote": 10423.451316 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01773, "high": 0.01783, "low": 0.0177, "close": 0.0178, "volume": 327636.8, "close_time": 1772917199999, "quote_volume": 5821.215185, "trades": 129, "taker_buy_base": 206248.5, "taker_buy_quote": 3665.384528 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.01782, "high": 0.01784, "low": 0.01773, "close": 0.01778, "volume": 212021.8, "close_time": 1772920799999, "quote_volume": 3773.243156, "trades": 127, "taker_buy_base": 71294.1, "taker_buy_quote": 1268.908907 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.01779, "high": 0.01782, "low": 0.01755, "close": 0.0176, "volume": 688826.7, "close_time": 1772924399999, "quote_volume": 12146.414396, "trades": 212, "taker_buy_base": 335855.0, "taker_buy_quote": 5917.494103 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0176, "close": 0.01769, "volume": 239302.6, "close_time": 1772927999999, "quote_volume": 4229.983563, "trades": 129, "taker_buy_base": 119401.1, "taker_buy_quote": 2110.782574 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01769, "high": 0.01771, "low": 0.01753, "close": 0.01755, "volume": 1281059.6, "close_time": 1772931599999, "quote_volume": 22553.32285, "trades": 378, "taker_buy_base": 795825.0, "taker_buy_quote": 14013.732323 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.01755, "high": 0.01765, "low": 0.01749, "close": 0.0176, "volume": 514434.4, "close_time": 1772935199999, "quote_volume": 9038.938286, "trades": 257, "taker_buy_base": 337396.1, "taker_buy_quote": 5923.98967 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.01761, "high": 0.01765, "low": 0.01746, "close": 0.01747, "volume": 448161.8, "close_time": 1772938799999, "quote_volume": 7872.041083, "trades": 247, "taker_buy_base": 329864.9, "taker_buy_quote": 5795.659906 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.01747, "high": 0.01755, "low": 0.01746, "close": 0.01751, "volume": 341690.3, "close_time": 1772942399999, "quote_volume": 5979.602244, "trades": 269, "taker_buy_base": 249882.1, "taker_buy_quote": 4371.935831 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0175, "high": 0.01752, "low": 0.0174, "close": 0.01744, "volume": 161135.4, "close_time": 1772945999999, "quote_volume": 2811.453408, "trades": 122, "taker_buy_base": 97354.2, "taker_buy_quote": 1698.244675 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.01746, "high": 0.01753, "low": 0.01742, "close": 0.01743, "volume": 397508.6, "close_time": 1772949599999, "quote_volume": 6948.05124, "trades": 173, "taker_buy_base": 239343.0, "taker_buy_quote": 4184.940487 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.01743, "high": 0.01745, "low": 0.01737, "close": 0.01745, "volume": 478356.2, "close_time": 1772953199999, "quote_volume": 8328.981016, "trades": 313, "taker_buy_base": 298208.5, "taker_buy_quote": 5192.814194 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.01743, "high": 0.01753, "low": 0.01743, "close": 0.01747, "volume": 288946.9, "close_time": 1772956799999, "quote_volume": 5055.688004, "trades": 303, "taker_buy_base": 232000.8, "taker_buy_quote": 4059.567364 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01747, "high": 0.01751, "low": 0.01737, "close": 0.0175, "volume": 401480.6, "close_time": 1772960399999, "quote_volume": 6995.372498, "trades": 165, "taker_buy_base": 197608.7, "taker_buy_quote": 3443.430373 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.01749, "high": 0.01753, "low": 0.01746, "close": 0.0175, "volume": 284124.7, "close_time": 1772963999999, "quote_volume": 4972.903748, "trades": 177, "taker_buy_base": 155670.3, "taker_buy_quote": 2724.883695 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0175, "high": 0.01764, "low": 0.01748, "close": 0.01752, "volume": 539449.0, "close_time": 1772967599999, "quote_volume": 9463.874041, "trades": 215, "taker_buy_base": 377980.9, "taker_buy_quote": 6631.692243 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.01753, "high": 0.01753, "low": 0.0174, "close": 0.01751, "volume": 687479.4, "close_time": 1772971199999, "quote_volume": 12008.968046, "trades": 403, "taker_buy_base": 467887.9, "taker_buy_quote": 8174.386472 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01749, "high": 0.01761, "low": 0.01736, "close": 0.01755, "volume": 1168775.7, "close_time": 1772974799999, "quote_volume": 20372.301737, "trades": 319, "taker_buy_base": 853224.3, "taker_buy_quote": 14870.905282 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.01757, "high": 0.01765, "low": 0.01742, "close": 0.01761, "volume": 402626.0, "close_time": 1772978399999, "quote_volume": 7056.021828, "trades": 163, "taker_buy_base": 216324.0, "taker_buy_quote": 3784.647591 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.01761, "high": 0.0177, "low": 0.01761, "close": 0.01767, "volume": 690709.7, "close_time": 1772981999999, "quote_volume": 12195.720369, "trades": 217, "taker_buy_base": 393894.1, "taker_buy_quote": 6954.772299 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.01768, "high": 0.01768, "low": 0.01745, "close": 0.01754, "volume": 303707.5, "close_time": 1772985599999, "quote_volume": 5324.299761, "trades": 181, "taker_buy_base": 133176.6, "taker_buy_quote": 2333.641482 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01752, "high": 0.01754, "low": 0.01742, "close": 0.01744, "volume": 766590.1, "close_time": 1772989199999, "quote_volume": 13378.661071, "trades": 245, "taker_buy_base": 493639.7, "taker_buy_quote": 8615.746535 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.01746, "high": 0.01756, "low": 0.01744, "close": 0.01745, "volume": 510536.5, "close_time": 1772992799999, "quote_volume": 8929.94885, "trades": 137, "taker_buy_base": 187615.4, "taker_buy_quote": 3284.466597 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.01748, "high": 0.01751, "low": 0.01741, "close": 0.01746, "volume": 582989.1, "close_time": 1772996399999, "quote_volume": 10172.215948, "trades": 225, "taker_buy_base": 307223.1, "taker_buy_quote": 5361.474777 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.01747, "high": 0.01775, "low": 0.01747, "close": 0.0177, "volume": 457895.3, "close_time": 1772999999999, "quote_volume": 8090.507695, "trades": 248, "taker_buy_base": 258358.8, "taker_buy_quote": 4564.506083 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0177, "high": 0.01786, "low": 0.01765, "close": 0.01779, "volume": 360328.5, "close_time": 1773003599999, "quote_volume": 6393.81006, "trades": 190, "taker_buy_base": 260265.7, "taker_buy_quote": 4618.980786 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.01778, "high": 0.01784, "low": 0.01765, "close": 0.0178, "volume": 482135.3, "close_time": 1773007199999, "quote_volume": 8564.140606, "trades": 174, "taker_buy_base": 178518.1, "taker_buy_quote": 3168.772791 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0178, "high": 0.01808, "low": 0.01737, "close": 0.01802, "volume": 1700609.7, "close_time": 1773010799999, "quote_volume": 30196.204202, "trades": 475, "taker_buy_base": 792924.4, "taker_buy_quote": 14093.14819 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.01802, "high": 0.01803, "low": 0.01779, "close": 0.0178, "volume": 384387.7, "close_time": 1773014399999, "quote_volume": 6876.981683, "trades": 173, "taker_buy_base": 139349.9, "taker_buy_quote": 2490.818909 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0178, "high": 0.01818, "low": 0.01779, "close": 0.01809, "volume": 1269881.8, "close_time": 1773017999999, "quote_volume": 22838.858012, "trades": 358, "taker_buy_base": 787839.9, "taker_buy_quote": 14134.894638 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0181, "high": 0.01813, "low": 0.01792, "close": 0.01792, "volume": 621346.8, "close_time": 1773021599999, "quote_volume": 11194.705749, "trades": 276, "taker_buy_base": 199354.7, "taker_buy_quote": 3589.738974 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.01794, "high": 0.01808, "low": 0.01783, "close": 0.0179, "volume": 488889.3, "close_time": 1773025199999, "quote_volume": 8762.203327, "trades": 258, "taker_buy_base": 309617.7, "taker_buy_quote": 5546.993386 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0179, "high": 0.01807, "low": 0.01787, "close": 0.01794, "volume": 478290.0, "close_time": 1773028799999, "quote_volume": 8593.858879, "trades": 182, "taker_buy_base": 229299.4, "taker_buy_quote": 4120.865135 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01797, "high": 0.01822, "low": 0.01796, "close": 0.01817, "volume": 2296395.9, "close_time": 1773032399999, "quote_volume": 41634.778822, "trades": 474, "taker_buy_base": 1089589.3, "taker_buy_quote": 19751.303521 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.01817, "high": 0.01868, "low": 0.01814, "close": 0.01858, "volume": 2113195.5, "close_time": 1773035999999, "quote_volume": 38854.839887, "trades": 541, "taker_buy_base": 1163619.3, "taker_buy_quote": 21386.75185 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.01859, "high": 0.01861, "low": 0.0184, "close": 0.01844, "volume": 969453.6, "close_time": 1773039599999, "quote_volume": 17913.801838, "trades": 285, "taker_buy_base": 700461.4, "taker_buy_quote": 12942.051171 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.01845, "high": 0.01846, "low": 0.0183, "close": 0.0184, "volume": 609825.8, "close_time": 1773043199999, "quote_volume": 11217.859492, "trades": 311, "taker_buy_base": 349938.3, "taker_buy_quote": 6438.227603 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01842, "high": 0.01843, "low": 0.01816, "close": 0.01818, "volume": 835244.1, "close_time": 1773046799999, "quote_volume": 15268.612966, "trades": 237, "taker_buy_base": 211970.9, "taker_buy_quote": 3872.679831 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.01816, "high": 0.01822, "low": 0.01808, "close": 0.01809, "volume": 516767.3, "close_time": 1773050399999, "quote_volume": 9372.152284, "trades": 188, "taker_buy_base": 234365.1, "taker_buy_quote": 4250.994366 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.01811, "high": 0.01812, "low": 0.01798, "close": 0.018, "volume": 225538.2, "close_time": 1773053999999, "quote_volume": 4065.291255, "trades": 149, "taker_buy_base": 122661.5, "taker_buy_quote": 2212.547442 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.01801, "high": 0.0181, "low": 0.01791, "close": 0.01808, "volume": 202937.9, "close_time": 1773057599999, "quote_volume": 3656.743216, "trades": 111, "taker_buy_base": 146105.8, "taker_buy_quote": 2633.887109 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01808, "high": 0.01828, "low": 0.01807, "close": 0.0182, "volume": 605261.3, "close_time": 1773061199999, "quote_volume": 11022.423384, "trades": 168, "taker_buy_base": 335266.2, "taker_buy_quote": 6105.084457 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.01819, "high": 0.01827, "low": 0.01815, "close": 0.0182, "volume": 208097.3, "close_time": 1773064799999, "quote_volume": 3788.669041, "trades": 159, "taker_buy_base": 77830.4, "taker_buy_quote": 1417.45582 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.01817, "high": 0.0182, "low": 0.01801, "close": 0.01804, "volume": 629677.2, "close_time": 1773068399999, "quote_volume": 11398.937824, "trades": 190, "taker_buy_base": 267276.2, "taker_buy_quote": 4842.265432 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.01805, "high": 0.01813, "low": 0.01801, "close": 0.01811, "volume": 379948.7, "close_time": 1773071999999, "quote_volume": 6862.407034, "trades": 135, "taker_buy_base": 227452.7, "taker_buy_quote": 4108.951466 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0181, "high": 0.01814, "low": 0.01801, "close": 0.01805, "volume": 444725.2, "close_time": 1773075599999, "quote_volume": 8059.135809, "trades": 128, "taker_buy_base": 133579.4, "taker_buy_quote": 2418.108974 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.01806, "high": 0.01812, "low": 0.01802, "close": 0.01812, "volume": 174748.2, "close_time": 1773079199999, "quote_volume": 3158.458434, "trades": 103, "taker_buy_base": 104385.8, "taker_buy_quote": 1887.799408 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.01811, "high": 0.01813, "low": 0.018, "close": 0.01806, "volume": 223274.6, "close_time": 1773082799999, "quote_volume": 4033.163861, "trades": 74, "taker_buy_base": 127046.0, "taker_buy_quote": 2297.349742 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.01806, "high": 0.01828, "low": 0.018, "close": 0.01804, "volume": 440437.0, "close_time": 1773086399999, "quote_volume": 7986.022675, "trades": 176, "taker_buy_base": 217461.8, "taker_buy_quote": 3947.722704 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01805, "high": 0.01805, "low": 0.01794, "close": 0.01801, "volume": 138330.6, "close_time": 1773089999999, "quote_volume": 2489.161741, "trades": 126, "taker_buy_base": 74500.7, "taker_buy_quote": 1340.835822 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.01799, "high": 0.01801, "low": 0.01794, "close": 0.01799, "volume": 68938.2, "close_time": 1773093599999, "quote_volume": 1240.279562, "trades": 71, "taker_buy_base": 18633.7, "taker_buy_quote": 335.306675 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.01799, "high": 0.01799, "low": 0.01786, "close": 0.01787, "volume": 327296.7, "close_time": 1773097199999, "quote_volume": 5856.134569, "trades": 122, "taker_buy_base": 140775.9, "taker_buy_quote": 2517.113466 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.01788, "high": 0.01789, "low": 0.01785, "close": 0.01789, "volume": 83675.5, "close_time": 1773100799999, "quote_volume": 1495.705594, "trades": 46, "taker_buy_base": 36827.1, "taker_buy_quote": 658.124286 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0179, "high": 0.01808, "low": 0.01788, "close": 0.01805, "volume": 177381.7, "close_time": 1773104399999, "quote_volume": 3185.015319, "trades": 131, "taker_buy_base": 120311.5, "taker_buy_quote": 2159.941834 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.01803, "high": 0.01808, "low": 0.01798, "close": 0.01804, "volume": 95124.3, "close_time": 1773107999999, "quote_volume": 1716.349502, "trades": 85, "taker_buy_base": 50375.7, "taker_buy_quote": 908.775966 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.01805, "high": 0.01817, "low": 0.01797, "close": 0.01811, "volume": 175801.8, "close_time": 1773111599999, "quote_volume": 3175.288605, "trades": 207, "taker_buy_base": 104232.2, "taker_buy_quote": 1883.068021 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0181, "high": 0.01815, "low": 0.01795, "close": 0.01799, "volume": 443970.2, "close_time": 1773115199999, "quote_volume": 8022.3751, "trades": 176, "taker_buy_base": 146338.1, "taker_buy_quote": 2645.341928 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01798, "high": 0.01811, "low": 0.01796, "close": 0.01807, "volume": 377422.4, "close_time": 1773118799999, "quote_volume": 6797.354357, "trades": 94, "taker_buy_base": 304687.7, "taker_buy_quote": 5484.55905 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.01808, "high": 0.01808, "low": 0.0179, "close": 0.01796, "volume": 244874.0, "close_time": 1773122399999, "quote_volume": 4405.125705, "trades": 122, "taker_buy_base": 106403.9, "taker_buy_quote": 1913.235237 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.01796, "high": 0.01796, "low": 0.01777, "close": 0.01789, "volume": 769357.6, "close_time": 1773125999999, "quote_volume": 13728.872538, "trades": 232, "taker_buy_base": 308723.5, "taker_buy_quote": 5508.384707 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.01791, "high": 0.01803, "low": 0.01788, "close": 0.018, "volume": 548570.1, "close_time": 1773129599999, "quote_volume": 9858.078898, "trades": 364, "taker_buy_base": 360534.9, "taker_buy_quote": 6479.701244 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01802, "high": 0.01804, "low": 0.01797, "close": 0.018, "volume": 340460.8, "close_time": 1773133199999, "quote_volume": 6128.823357, "trades": 191, "taker_buy_base": 164066.9, "taker_buy_quote": 2952.964029 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.018, "high": 0.01812, "low": 0.01799, "close": 0.01808, "volume": 414233.7, "close_time": 1773136799999, "quote_volume": 7484.311998, "trades": 254, "taker_buy_base": 245162.3, "taker_buy_quote": 4430.540535 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0181, "high": 0.0181, "low": 0.01797, "close": 0.01804, "volume": 528490.4, "close_time": 1773140399999, "quote_volume": 9514.54532, "trades": 260, "taker_buy_base": 419121.6, "taker_buy_quote": 7543.61798 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.01803, "high": 0.01803, "low": 0.01797, "close": 0.018, "volume": 297419.8, "close_time": 1773143999999, "quote_volume": 5352.540786, "trades": 291, "taker_buy_base": 217868.4, "taker_buy_quote": 3921.23696 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.018, "high": 0.01802, "low": 0.01792, "close": 0.01799, "volume": 458110.9, "close_time": 1773147599999, "quote_volume": 8237.468135, "trades": 356, "taker_buy_base": 301763.1, "taker_buy_quote": 5427.657259 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.01799, "high": 0.01801, "low": 0.01781, "close": 0.01787, "volume": 822410.0, "close_time": 1773151199999, "quote_volume": 14724.943816, "trades": 535, "taker_buy_base": 586404.2, "taker_buy_quote": 10499.121191 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.01788, "high": 0.01817, "low": 0.01785, "close": 0.01815, "volume": 1532544.0, "close_time": 1773154799999, "quote_volume": 27599.461881, "trades": 672, "taker_buy_base": 816597.8, "taker_buy_quote": 14674.357168 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.01816, "high": 0.01819, "low": 0.01802, "close": 0.01812, "volume": 1017940.8, "close_time": 1773158399999, "quote_volume": 18398.75239, "trades": 245, "taker_buy_base": 791524.4, "taker_buy_quote": 14305.87978 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01814, "high": 0.01827, "low": 0.01808, "close": 0.01819, "volume": 812467.0, "close_time": 1773161999999, "quote_volume": 14782.127185, "trades": 302, "taker_buy_base": 534372.8, "taker_buy_quote": 9722.55724 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.01821, "high": 0.0184, "low": 0.0182, "close": 0.01836, "volume": 1128582.8, "close_time": 1773165599999, "quote_volume": 20653.478416, "trades": 334, "taker_buy_base": 595775.7, "taker_buy_quote": 10906.376254 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.01834, "high": 0.01851, "low": 0.01819, "close": 0.01827, "volume": 970576.5, "close_time": 1773169199999, "quote_volume": 17797.464157, "trades": 333, "taker_buy_base": 548005.5, "taker_buy_quote": 10057.018996 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.01825, "high": 0.01829, "low": 0.01808, "close": 0.0181, "volume": 301109.3, "close_time": 1773172799999, "quote_volume": 5467.910082, "trades": 159, "taker_buy_base": 134667.1, "taker_buy_quote": 2447.271979 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01812, "high": 0.01818, "low": 0.01805, "close": 0.01813, "volume": 328744.2, "close_time": 1773176399999, "quote_volume": 5947.660893, "trades": 250, "taker_buy_base": 167403.8, "taker_buy_quote": 3029.269787 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.01812, "high": 0.01814, "low": 0.01795, "close": 0.01801, "volume": 501687.5, "close_time": 1773179999999, "quote_volume": 9061.073399, "trades": 196, "taker_buy_base": 251459.7, "taker_buy_quote": 4543.987237 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.01802, "high": 0.01815, "low": 0.01799, "close": 0.01809, "volume": 363873.1, "close_time": 1773183599999, "quote_volume": 6574.590932, "trades": 217, "taker_buy_base": 135196.3, "taker_buy_quote": 2444.22137 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0181, "high": 0.01811, "low": 0.01795, "close": 0.01799, "volume": 578527.2, "close_time": 1773187199999, "quote_volume": 10410.090642, "trades": 173, "taker_buy_base": 99411.1, "taker_buy_quote": 1789.402785 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.018, "high": 0.01821, "low": 0.01799, "close": 0.01813, "volume": 406459.8, "close_time": 1773190799999, "quote_volume": 7361.988726, "trades": 202, "taker_buy_base": 244135.4, "taker_buy_quote": 4419.717276 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.01814, "high": 0.01819, "low": 0.01801, "close": 0.01803, "volume": 768781.9, "close_time": 1773194399999, "quote_volume": 13907.065622, "trades": 269, "taker_buy_base": 185774.2, "taker_buy_quote": 3360.391625 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.01801, "high": 0.01803, "low": 0.01782, "close": 0.01791, "volume": 1230989.8, "close_time": 1773197999999, "quote_volume": 22073.397608, "trades": 433, "taker_buy_base": 563151.6, "taker_buy_quote": 10094.338341 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0179, "high": 0.01794, "low": 0.01781, "close": 0.01781, "volume": 321015.2, "close_time": 1773201599999, "quote_volume": 5740.913096, "trades": 218, "taker_buy_base": 206728.0, "taker_buy_quote": 3697.033535 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01782, "high": 0.01791, "low": 0.01772, "close": 0.01787, "volume": 420039.7, "close_time": 1773205199999, "quote_volume": 7471.17463, "trades": 161, "taker_buy_base": 179903.3, "taker_buy_quote": 3203.339566 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.01787, "high": 0.01787, "low": 0.0177, "close": 0.01776, "volume": 260933.1, "close_time": 1773208799999, "quote_volume": 4641.038845, "trades": 105, "taker_buy_base": 164440.9, "taker_buy_quote": 2925.658932 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.01775, "high": 0.01807, "low": 0.01772, "close": 0.01802, "volume": 629429.6, "close_time": 1773212399999, "quote_volume": 11272.391601, "trades": 155, "taker_buy_base": 523799.7, "taker_buy_quote": 9377.839799 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.01802, "high": 0.01815, "low": 0.018, "close": 0.01812, "volume": 573456.6, "close_time": 1773215999999, "quote_volume": 10356.85715, "trades": 170, "taker_buy_base": 249272.8, "taker_buy_quote": 4504.954634 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0181, "high": 0.01827, "low": 0.01803, "close": 0.01827, "volume": 1514449.5, "close_time": 1773219599999, "quote_volume": 27499.272253, "trades": 463, "taker_buy_base": 781222.3, "taker_buy_quote": 14186.563081 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.01826, "high": 0.01887, "low": 0.01816, "close": 0.01862, "volume": 3638446.7, "close_time": 1773223199999, "quote_volume": 67684.76465, "trades": 926, "taker_buy_base": 2116480.5, "taker_buy_quote": 39332.623073 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.01863, "high": 0.01897, "low": 0.01863, "close": 0.0189, "volume": 2319862.9, "close_time": 1773226799999, "quote_volume": 43661.243955, "trades": 530, "taker_buy_base": 1369648.0, "taker_buy_quote": 25762.716247 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0189, "high": 0.01911, "low": 0.01877, "close": 0.0189, "volume": 2181653.2, "close_time": 1773230399999, "quote_volume": 41337.701826, "trades": 510, "taker_buy_base": 1150685.6, "taker_buy_quote": 21809.055059 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01891, "high": 0.01923, "low": 0.0189, "close": 0.01894, "volume": 3969933.0, "close_time": 1773233999999, "quote_volume": 75646.367227, "trades": 844, "taker_buy_base": 2124613.2, "taker_buy_quote": 40521.062964 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.01894, "high": 0.01896, "low": 0.01843, "close": 0.01847, "volume": 4144542.8, "close_time": 1773237599999, "quote_volume": 77498.127813, "trades": 1122, "taker_buy_base": 1732722.8, "taker_buy_quote": 32426.672323 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.01849, "high": 0.01868, "low": 0.01846, "close": 0.0186, "volume": 1363443.5, "close_time": 1773241199999, "quote_volume": 25305.744428, "trades": 552, "taker_buy_base": 608406.0, "taker_buy_quote": 11290.330287 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.01859, "high": 0.01865, "low": 0.01844, "close": 0.01852, "volume": 1979814.9, "close_time": 1773244799999, "quote_volume": 36717.535082, "trades": 534, "taker_buy_base": 1033164.9, "taker_buy_quote": 19166.08339 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0185, "high": 0.01857, "low": 0.01847, "close": 0.01848, "volume": 1069923.4, "close_time": 1773248399999, "quote_volume": 19800.249347, "trades": 561, "taker_buy_base": 445036.4, "taker_buy_quote": 8240.478608 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.01849, "high": 0.01871, "low": 0.01847, "close": 0.01869, "volume": 1681323.0, "close_time": 1773251999999, "quote_volume": 31313.301928, "trades": 471, "taker_buy_base": 1003658.5, "taker_buy_quote": 18695.076966 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.01869, "high": 0.01885, "low": 0.01868, "close": 0.01872, "volume": 1354383.2, "close_time": 1773255599999, "quote_volume": 25430.977691, "trades": 247, "taker_buy_base": 718320.7, "taker_buy_quote": 13494.797013 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.01872, "high": 0.01875, "low": 0.01866, "close": 0.01869, "volume": 1048635.4, "close_time": 1773259199999, "quote_volume": 19616.382236, "trades": 294, "taker_buy_base": 637397.2, "taker_buy_quote": 11924.645231 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0187, "high": 0.01872, "low": 0.01851, "close": 0.01855, "volume": 835392.8, "close_time": 1773262799999, "quote_volume": 15528.512498, "trades": 191, "taker_buy_base": 382172.7, "taker_buy_quote": 7114.691908 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.01852, "high": 0.01862, "low": 0.01852, "close": 0.0186, "volume": 340516.8, "close_time": 1773266399999, "quote_volume": 6323.084391, "trades": 207, "taker_buy_base": 230493.5, "taker_buy_quote": 4280.922727 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0186, "high": 0.01862, "low": 0.01849, "close": 0.01852, "volume": 137470.8, "close_time": 1773269999999, "quote_volume": 2550.51544, "trades": 74, "taker_buy_base": 59600.4, "taker_buy_quote": 1105.379056 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.01853, "high": 0.01858, "low": 0.01851, "close": 0.01855, "volume": 461884.4, "close_time": 1773273599999, "quote_volume": 8567.956913, "trades": 98, "taker_buy_base": 337736.8, "taker_buy_quote": 6266.087405 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01855, "high": 0.01855, "low": 0.01847, "close": 0.01849, "volume": 383419.6, "close_time": 1773277199999, "quote_volume": 7095.191857, "trades": 201, "taker_buy_base": 196694.3, "taker_buy_quote": 3640.571116 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.01849, "high": 0.01849, "low": 0.01841, "close": 0.01849, "volume": 628755.4, "close_time": 1773280799999, "quote_volume": 11595.584123, "trades": 186, "taker_buy_base": 465054.3, "taker_buy_quote": 8576.545307 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.01848, "high": 0.01853, "low": 0.01831, "close": 0.01834, "volume": 1029207.2, "close_time": 1773284399999, "quote_volume": 18927.916721, "trades": 254, "taker_buy_base": 133745.4, "taker_buy_quote": 2463.05034 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.01832, "high": 0.01844, "low": 0.01831, "close": 0.01833, "volume": 297752.6, "close_time": 1773287999999, "quote_volume": 5474.329815, "trades": 140, "taker_buy_base": 218122.8, "taker_buy_quote": 4011.074469 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01834, "high": 0.01839, "low": 0.01825, "close": 0.01825, "volume": 843919.4, "close_time": 1773291599999, "quote_volume": 15436.860254, "trades": 198, "taker_buy_base": 600023.9, "taker_buy_quote": 10975.795763 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.01825, "high": 0.01829, "low": 0.01813, "close": 0.01819, "volume": 1107276.7, "close_time": 1773295199999, "quote_volume": 20171.404645, "trades": 223, "taker_buy_base": 679986.8, "taker_buy_quote": 12399.532487 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.01818, "high": 0.01828, "low": 0.01817, "close": 0.01826, "volume": 312505.8, "close_time": 1773298799999, "quote_volume": 5702.2268, "trades": 154, "taker_buy_base": 151728.2, "taker_buy_quote": 2768.83044 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.01825, "high": 0.01836, "low": 0.01822, "close": 0.01833, "volume": 200725.1, "close_time": 1773302399999, "quote_volume": 3668.040899, "trades": 138, "taker_buy_base": 65402.2, "taker_buy_quote": 1197.240523 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01833, "high": 0.01841, "low": 0.01829, "close": 0.01833, "volume": 204948.3, "close_time": 1773305999999, "quote_volume": 3757.713157, "trades": 203, "taker_buy_base": 100636.7, "taker_buy_quote": 1845.734226 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.01831, "high": 0.01839, "low": 0.01829, "close": 0.01833, "volume": 318556.4, "close_time": 1773309599999, "quote_volume": 5841.234979, "trades": 154, "taker_buy_base": 113040.3, "taker_buy_quote": 2072.06235 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.01834, "high": 0.01837, "low": 0.01829, "close": 0.01833, "volume": 275085.1, "close_time": 1773313199999, "quote_volume": 5046.843655, "trades": 96, "taker_buy_base": 133309.9, "taker_buy_quote": 2445.736338 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.01831, "high": 0.01834, "low": 0.01828, "close": 0.0183, "volume": 256792.4, "close_time": 1773316799999, "quote_volume": 4699.159602, "trades": 205, "taker_buy_base": 100145.6, "taker_buy_quote": 1833.077111 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01831, "high": 0.01853, "low": 0.01826, "close": 0.0185, "volume": 828160.6, "close_time": 1773320399999, "quote_volume": 15239.497939, "trades": 271, "taker_buy_base": 410011.8, "taker_buy_quote": 7535.803885 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.01849, "high": 0.01856, "low": 0.01836, "close": 0.01851, "volume": 710800.6, "close_time": 1773323999999, "quote_volume": 13111.683406, "trades": 280, "taker_buy_base": 483855.3, "taker_buy_quote": 8924.23808 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.01852, "high": 0.01854, "low": 0.01822, "close": 0.01837, "volume": 1357211.1, "close_time": 1773327599999, "quote_volume": 24971.159536, "trades": 274, "taker_buy_base": 369178.8, "taker_buy_quote": 6771.483962 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.01837, "high": 0.01853, "low": 0.01836, "close": 0.01848, "volume": 340648.8, "close_time": 1773331199999, "quote_volume": 6288.811496, "trades": 154, "taker_buy_base": 178680.1, "taker_buy_quote": 3299.996831 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01847, "high": 0.01858, "low": 0.01843, "close": 0.01858, "volume": 648221.3, "close_time": 1773334799999, "quote_volume": 12001.352393, "trades": 254, "taker_buy_base": 472740.7, "taker_buy_quote": 8754.916885 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.01857, "high": 0.0187, "low": 0.01852, "close": 0.01854, "volume": 1161463.0, "close_time": 1773338399999, "quote_volume": 21628.131795, "trades": 564, "taker_buy_base": 698082.9, "taker_buy_quote": 13005.012656 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.01855, "high": 0.01855, "low": 0.01846, "close": 0.01848, "volume": 339323.6, "close_time": 1773341999999, "quote_volume": 6281.493989, "trades": 87, "taker_buy_base": 174788.5, "taker_buy_quote": 3234.460813 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.01849, "high": 0.01849, "low": 0.01831, "close": 0.01838, "volume": 777773.9, "close_time": 1773345599999, "quote_volume": 14302.676734, "trades": 237, "taker_buy_base": 306781.4, "taker_buy_quote": 5637.692971 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01838, "high": 0.01839, "low": 0.01822, "close": 0.01823, "volume": 245847.0, "close_time": 1773349199999, "quote_volume": 4500.31156, "trades": 165, "taker_buy_base": 67960.9, "taker_buy_quote": 1241.830037 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.01824, "high": 0.01843, "low": 0.01824, "close": 0.01843, "volume": 193608.8, "close_time": 1773352799999, "quote_volume": 3549.477223, "trades": 97, "taker_buy_base": 107170.5, "taker_buy_quote": 1964.45049 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.01839, "high": 0.01844, "low": 0.01833, "close": 0.01836, "volume": 115609.2, "close_time": 1773356399999, "quote_volume": 2126.731702, "trades": 85, "taker_buy_base": 43905.4, "taker_buy_quote": 807.192112 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.01838, "high": 0.01848, "low": 0.01837, "close": 0.0184, "volume": 335350.8, "close_time": 1773359999999, "quote_volume": 6179.765091, "trades": 182, "taker_buy_base": 166647.7, "taker_buy_quote": 3069.421444 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01842, "high": 0.01858, "low": 0.01838, "close": 0.01845, "volume": 846221.4, "close_time": 1773363599999, "quote_volume": 15636.646767, "trades": 280, "taker_buy_base": 261439.2, "taker_buy_quote": 4830.917829 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.01845, "high": 0.01856, "low": 0.01843, "close": 0.01856, "volume": 317592.8, "close_time": 1773367199999, "quote_volume": 5877.238205, "trades": 161, "taker_buy_base": 227709.2, "taker_buy_quote": 4213.509769 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.01855, "high": 0.01855, "low": 0.01848, "close": 0.01855, "volume": 194297.7, "close_time": 1773370799999, "quote_volume": 3601.718036, "trades": 82, "taker_buy_base": 95660.9, "taker_buy_quote": 1773.470971 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.01856, "high": 0.01865, "low": 0.01853, "close": 0.01861, "volume": 359105.6, "close_time": 1773374399999, "quote_volume": 6678.170248, "trades": 186, "taker_buy_base": 229757.6, "taker_buy_quote": 4272.359476 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01861, "high": 0.01864, "low": 0.01853, "close": 0.01859, "volume": 519217.2, "close_time": 1773377999999, "quote_volume": 9646.931108, "trades": 203, "taker_buy_base": 380997.5, "taker_buy_quote": 7078.598873 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.01859, "high": 0.01873, "low": 0.01859, "close": 0.01868, "volume": 357737.8, "close_time": 1773381599999, "quote_volume": 6675.744045, "trades": 266, "taker_buy_base": 176837.7, "taker_buy_quote": 3302.062249 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.01868, "high": 0.01869, "low": 0.01854, "close": 0.01861, "volume": 302320.0, "close_time": 1773385199999, "quote_volume": 5622.614816, "trades": 200, "taker_buy_base": 186601.1, "taker_buy_quote": 3469.267215 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.01859, "high": 0.01885, "low": 0.01858, "close": 0.0188, "volume": 2186260.2, "close_time": 1773388799999, "quote_volume": 40983.355235, "trades": 457, "taker_buy_base": 1352381.2, "taker_buy_quote": 25369.648546 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01879, "high": 0.01886, "low": 0.01861, "close": 0.01869, "volume": 1020827.8, "close_time": 1773392399999, "quote_volume": 19154.068664, "trades": 366, "taker_buy_base": 545338.4, "taker_buy_quote": 10228.746563 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0187, "high": 0.0187, "low": 0.01856, "close": 0.01859, "volume": 491415.0, "close_time": 1773395999999, "quote_volume": 9161.045535, "trades": 183, "taker_buy_base": 105768.3, "taker_buy_quote": 1969.688724 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.01857, "high": 0.01858, "low": 0.01847, "close": 0.0185, "volume": 1076195.8, "close_time": 1773399599999, "quote_volume": 19945.865839, "trades": 142, "taker_buy_base": 171748.6, "taker_buy_quote": 3185.049518 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.01849, "high": 0.01854, "low": 0.01842, "close": 0.01843, "volume": 550004.7, "close_time": 1773403199999, "quote_volume": 10162.060443, "trades": 252, "taker_buy_base": 341353.9, "taker_buy_quote": 6309.059366 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01847, "high": 0.01858, "low": 0.01847, "close": 0.01858, "volume": 442300.4, "close_time": 1773406799999, "quote_volume": 8188.281398, "trades": 204, "taker_buy_base": 202253.4, "taker_buy_quote": 3744.994167 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.01858, "high": 0.01899, "low": 0.01856, "close": 0.01873, "volume": 3068345.2, "close_time": 1773410399999, "quote_volume": 57470.884031, "trades": 541, "taker_buy_base": 1286413.5, "taker_buy_quote": 24126.837775 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.01877, "high": 0.01889, "low": 0.01875, "close": 0.01882, "volume": 989315.2, "close_time": 1773413999999, "quote_volume": 18603.926371, "trades": 321, "taker_buy_base": 661145.4, "taker_buy_quote": 12433.479742 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.01883, "high": 0.01899, "low": 0.01863, "close": 0.01866, "volume": 1024021.6, "close_time": 1773417599999, "quote_volume": 19268.675737, "trades": 317, "taker_buy_base": 573651.4, "taker_buy_quote": 10791.850859 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01868, "high": 0.01872, "low": 0.0184, "close": 0.01846, "volume": 1583634.5, "close_time": 1773421199999, "quote_volume": 29324.586134, "trades": 324, "taker_buy_base": 852149.2, "taker_buy_quote": 15765.427973 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.01844, "high": 0.01877, "low": 0.01843, "close": 0.0185, "volume": 1157660.6, "close_time": 1773424799999, "quote_volume": 21484.928572, "trades": 381, "taker_buy_base": 876208.4, "taker_buy_quote": 16260.978434 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.01851, "high": 0.01864, "low": 0.0185, "close": 0.01852, "volume": 232840.7, "close_time": 1773428399999, "quote_volume": 4323.088207, "trades": 132, "taker_buy_base": 108104.4, "taker_buy_quote": 2007.208225 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.01851, "high": 0.01856, "low": 0.01844, "close": 0.01851, "volume": 441048.5, "close_time": 1773431999999, "quote_volume": 8156.295314, "trades": 163, "taker_buy_base": 197325.7, "taker_buy_quote": 3649.679151 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01851, "high": 0.01863, "low": 0.01847, "close": 0.01857, "volume": 327873.2, "close_time": 1773435599999, "quote_volume": 6088.832343, "trades": 189, "taker_buy_base": 207492.3, "taker_buy_quote": 3852.043556 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.01857, "high": 0.01861, "low": 0.01848, "close": 0.01855, "volume": 255395.2, "close_time": 1773439199999, "quote_volume": 4740.37907, "trades": 194, "taker_buy_base": 133198.2, "taker_buy_quote": 2473.666335 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.01853, "high": 0.01855, "low": 0.01832, "close": 0.01839, "volume": 806259.1, "close_time": 1773442799999, "quote_volume": 14840.80358, "trades": 223, "taker_buy_base": 512322.1, "taker_buy_quote": 9438.966376 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0184, "high": 0.01842, "low": 0.01832, "close": 0.01838, "volume": 278279.7, "close_time": 1773446399999, "quote_volume": 5106.995919, "trades": 117, "taker_buy_base": 117392.9, "taker_buy_quote": 2156.320586 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01838, "high": 0.01838, "low": 0.01821, "close": 0.01825, "volume": 317844.5, "close_time": 1773449999999, "quote_volume": 5813.056769, "trades": 163, "taker_buy_base": 197733.4, "taker_buy_quote": 3618.530686 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.01822, "high": 0.01831, "low": 0.01822, "close": 0.01829, "volume": 390942.1, "close_time": 1773453599999, "quote_volume": 7139.929447, "trades": 240, "taker_buy_base": 82155.5, "taker_buy_quote": 1501.507125 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0183, "high": 0.01833, "low": 0.01825, "close": 0.01832, "volume": 170564.1, "close_time": 1773457199999, "quote_volume": 3119.325657, "trades": 189, "taker_buy_base": 18868.0, "taker_buy_quote": 345.356946 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.01832, "high": 0.01841, "low": 0.0183, "close": 0.0184, "volume": 253905.5, "close_time": 1773460799999, "quote_volume": 4660.286753, "trades": 214, "taker_buy_base": 109011.0, "taker_buy_quote": 2001.24043 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01839, "high": 0.01849, "low": 0.01836, "close": 0.01837, "volume": 118550.2, "close_time": 1773464399999, "quote_volume": 2184.490676, "trades": 74, "taker_buy_base": 66686.2, "taker_buy_quote": 1229.422181 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.01837, "high": 0.01839, "low": 0.01833, "close": 0.01834, "volume": 727963.0, "close_time": 1773467999999, "quote_volume": 13364.406765, "trades": 213, "taker_buy_base": 398887.0, "taker_buy_quote": 7328.818376 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.01834, "high": 0.01834, "low": 0.01816, "close": 0.01825, "volume": 431358.7, "close_time": 1773471599999, "quote_volume": 7867.363506, "trades": 138, "taker_buy_base": 115883.2, "taker_buy_quote": 2117.357319 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.01826, "high": 0.01836, "low": 0.0182, "close": 0.01831, "volume": 644681.8, "close_time": 1773475199999, "quote_volume": 11808.357601, "trades": 376, "taker_buy_base": 479477.2, "taker_buy_quote": 8783.526454 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01831, "high": 0.01844, "low": 0.01829, "close": 0.01838, "volume": 305907.5, "close_time": 1773478799999, "quote_volume": 5622.802541, "trades": 345, "taker_buy_base": 106401.5, "taker_buy_quote": 1956.343665 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.01839, "high": 0.01845, "low": 0.01835, "close": 0.01835, "volume": 237934.6, "close_time": 1773482399999, "quote_volume": 4379.195662, "trades": 223, "taker_buy_base": 111383.1, "taker_buy_quote": 2050.431899 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.01835, "high": 0.01835, "low": 0.01824, "close": 0.01827, "volume": 306443.3, "close_time": 1773485999999, "quote_volume": 5598.202028, "trades": 317, "taker_buy_base": 105836.9, "taker_buy_quote": 1934.076402 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.01827, "high": 0.01833, "low": 0.01823, "close": 0.01824, "volume": 470280.1, "close_time": 1773489599999, "quote_volume": 8588.890338, "trades": 324, "taker_buy_base": 200746.3, "taker_buy_quote": 3666.789523 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01826, "high": 0.01829, "low": 0.01822, "close": 0.01829, "volume": 392816.0, "close_time": 1773493199999, "quote_volume": 7167.214269, "trades": 154, "taker_buy_base": 260661.9, "taker_buy_quote": 4756.253501 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.01828, "high": 0.0183, "low": 0.01823, "close": 0.01825, "volume": 321362.5, "close_time": 1773496799999, "quote_volume": 5867.867424, "trades": 372, "taker_buy_base": 120424.2, "taker_buy_quote": 2199.402616 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.01826, "high": 0.01834, "low": 0.01814, "close": 0.01825, "volume": 1019112.2, "close_time": 1773500399999, "quote_volume": 18550.554519, "trades": 462, "taker_buy_base": 694748.8, "taker_buy_quote": 12646.19742 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.01825, "high": 0.01834, "low": 0.01818, "close": 0.01829, "volume": 422376.2, "close_time": 1773503999999, "quote_volume": 7702.375057, "trades": 312, "taker_buy_base": 242172.3, "taker_buy_quote": 4414.843247 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01829, "high": 0.01839, "low": 0.01822, "close": 0.01835, "volume": 826006.2, "close_time": 1773507599999, "quote_volume": 15111.137604, "trades": 356, "taker_buy_base": 592078.2, "taker_buy_quote": 10831.532413 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.01835, "high": 0.01844, "low": 0.01831, "close": 0.01842, "volume": 736273.1, "close_time": 1773511199999, "quote_volume": 13517.575283, "trades": 306, "taker_buy_base": 480001.7, "taker_buy_quote": 8811.511321 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0184, "high": 0.01846, "low": 0.01831, "close": 0.01833, "volume": 1271475.1, "close_time": 1773514799999, "quote_volume": 23414.790939, "trades": 543, "taker_buy_base": 499737.9, "taker_buy_quote": 9203.588174 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.01832, "high": 0.01837, "low": 0.01829, "close": 0.01831, "volume": 590093.4, "close_time": 1773518399999, "quote_volume": 10806.036124, "trades": 252, "taker_buy_base": 464136.1, "taker_buy_quote": 8500.099659 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0183, "high": 0.01864, "low": 0.01829, "close": 0.01856, "volume": 1587321.3, "close_time": 1773521999999, "quote_volume": 29316.35946, "trades": 376, "taker_buy_base": 1054756.6, "taker_buy_quote": 19451.160393 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.01855, "high": 0.01855, "low": 0.01828, "close": 0.01843, "volume": 903456.2, "close_time": 1773525599999, "quote_volume": 16597.46222, "trades": 196, "taker_buy_base": 329780.1, "taker_buy_quote": 6044.845438 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.01849, "high": 0.01851, "low": 0.01827, "close": 0.01832, "volume": 792357.2, "close_time": 1773529199999, "quote_volume": 14521.199921, "trades": 173, "taker_buy_base": 101297.7, "taker_buy_quote": 1858.490811 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.01831, "high": 0.01837, "low": 0.01829, "close": 0.01836, "volume": 392692.6, "close_time": 1773532799999, "quote_volume": 7192.52871, "trades": 101, "taker_buy_base": 296773.6, "taker_buy_quote": 5436.625037 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01837, "high": 0.0186, "low": 0.01833, "close": 0.01847, "volume": 683754.6, "close_time": 1773536399999, "quote_volume": 12606.059288, "trades": 163, "taker_buy_base": 496071.9, "taker_buy_quote": 9136.075911 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.01849, "high": 0.01854, "low": 0.0184, "close": 0.01843, "volume": 414065.9, "close_time": 1773539999999, "quote_volume": 7645.849024, "trades": 152, "taker_buy_base": 134905.8, "taker_buy_quote": 2490.752896 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.01843, "high": 0.01853, "low": 0.01843, "close": 0.01852, "volume": 226240.0, "close_time": 1773543599999, "quote_volume": 4184.219848, "trades": 226, "taker_buy_base": 118266.3, "taker_buy_quote": 2187.794265 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.01853, "high": 0.01853, "low": 0.01834, "close": 0.01837, "volume": 240140.3, "close_time": 1773547199999, "quote_volume": 4425.27422, "trades": 170, "taker_buy_base": 77327.6, "taker_buy_quote": 1422.63014 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01838, "high": 0.01841, "low": 0.01833, "close": 0.01837, "volume": 181384.5, "close_time": 1773550799999, "quote_volume": 3331.798768, "trades": 264, "taker_buy_base": 83484.6, "taker_buy_quote": 1534.070955 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.01838, "high": 0.01841, "low": 0.01832, "close": 0.01832, "volume": 288680.6, "close_time": 1773554399999, "quote_volume": 5300.88693, "trades": 256, "taker_buy_base": 96152.6, "taker_buy_quote": 1766.573044 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.01834, "high": 0.01837, "low": 0.0183, "close": 0.01837, "volume": 903378.5, "close_time": 1773557999999, "quote_volume": 16550.807395, "trades": 411, "taker_buy_base": 653474.0, "taker_buy_quote": 11972.409711 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.01835, "high": 0.01839, "low": 0.01828, "close": 0.01832, "volume": 509145.4, "close_time": 1773561599999, "quote_volume": 9330.150362, "trades": 345, "taker_buy_base": 109343.5, "taker_buy_quote": 2005.989923 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01832, "high": 0.01836, "low": 0.01825, "close": 0.01829, "volume": 650653.0, "close_time": 1773565199999, "quote_volume": 11913.325613, "trades": 406, "taker_buy_base": 407087.0, "taker_buy_quote": 7455.214279 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.01829, "high": 0.01839, "low": 0.01829, "close": 0.01836, "volume": 452796.0, "close_time": 1773568799999, "quote_volume": 8301.126381, "trades": 359, "taker_buy_base": 199087.2, "taker_buy_quote": 3651.875922 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.01833, "high": 0.01844, "low": 0.01833, "close": 0.01842, "volume": 314714.2, "close_time": 1773572399999, "quote_volume": 5783.814602, "trades": 303, "taker_buy_base": 192880.9, "taker_buy_quote": 3544.630212 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.01841, "high": 0.01841, "low": 0.01832, "close": 0.01835, "volume": 596972.5, "close_time": 1773575999999, "quote_volume": 10961.00901, "trades": 402, "taker_buy_base": 221377.5, "taker_buy_quote": 4064.682816 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01834, "high": 0.01851, "low": 0.01832, "close": 0.01838, "volume": 564256.9, "close_time": 1773579599999, "quote_volume": 10388.988776, "trades": 415, "taker_buy_base": 386287.4, "taker_buy_quote": 7111.221237 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.01838, "high": 0.01844, "low": 0.01825, "close": 0.01839, "volume": 325434.7, "close_time": 1773583199999, "quote_volume": 5970.343636, "trades": 240, "taker_buy_base": 140326.6, "taker_buy_quote": 2576.575329 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.01841, "high": 0.01843, "low": 0.01833, "close": 0.01842, "volume": 272675.9, "close_time": 1773586799999, "quote_volume": 5010.299674, "trades": 302, "taker_buy_base": 167353.2, "taker_buy_quote": 3075.072301 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.01842, "high": 0.01842, "low": 0.0183, "close": 0.01834, "volume": 428497.4, "close_time": 1773590399999, "quote_volume": 7859.427033, "trades": 345, "taker_buy_base": 177771.9, "taker_buy_quote": 3261.495183 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01835, "high": 0.01847, "low": 0.01827, "close": 0.01842, "volume": 711814.9, "close_time": 1773593999999, "quote_volume": 13071.83772, "trades": 469, "taker_buy_base": 453253.3, "taker_buy_quote": 8327.823535 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.01842, "high": 0.01859, "low": 0.01841, "close": 0.01847, "volume": 616383.6, "close_time": 1773597599999, "quote_volume": 11418.49304, "trades": 356, "taker_buy_base": 225940.1, "taker_buy_quote": 4180.510969 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0185, "high": 0.01854, "low": 0.01843, "close": 0.01846, "volume": 192073.0, "close_time": 1773601199999, "quote_volume": 3552.856211, "trades": 232, "taker_buy_base": 108332.3, "taker_buy_quote": 2003.802556 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.01847, "high": 0.0185, "low": 0.01844, "close": 0.01847, "volume": 183576.2, "close_time": 1773604799999, "quote_volume": 3390.236477, "trades": 195, "taker_buy_base": 101405.2, "taker_buy_quote": 1873.209966 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01844, "high": 0.0185, "low": 0.01842, "close": 0.01847, "volume": 156487.5, "close_time": 1773608399999, "quote_volume": 2887.299764, "trades": 89, "taker_buy_base": 125881.1, "taker_buy_quote": 2322.520778 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.01846, "high": 0.01856, "low": 0.01843, "close": 0.01854, "volume": 305177.5, "close_time": 1773611999999, "quote_volume": 5643.083724, "trades": 156, "taker_buy_base": 156844.9, "taker_buy_quote": 2905.388275 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.01856, "high": 0.01864, "low": 0.01841, "close": 0.01858, "volume": 445238.4, "close_time": 1773615599999, "quote_volume": 8261.193634, "trades": 209, "taker_buy_base": 274919.1, "taker_buy_quote": 5105.46274 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.01858, "high": 0.01862, "low": 0.01844, "close": 0.01854, "volume": 329688.5, "close_time": 1773619199999, "quote_volume": 6115.154173, "trades": 200, "taker_buy_base": 185431.7, "taker_buy_quote": 3440.830265 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01858, "high": 0.01859, "low": 0.01847, "close": 0.01856, "volume": 484998.2, "close_time": 1773622799999, "quote_volume": 8989.177125, "trades": 229, "taker_buy_base": 197794.6, "taker_buy_quote": 3663.748865 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.01856, "high": 0.01857, "low": 0.01849, "close": 0.01854, "volume": 273105.4, "close_time": 1773626399999, "quote_volume": 5064.612782, "trades": 179, "taker_buy_base": 145674.5, "taker_buy_quote": 2701.664647 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.01854, "high": 0.01858, "low": 0.01847, "close": 0.01858, "volume": 325573.7, "close_time": 1773629999999, "quote_volume": 6023.441329, "trades": 192, "taker_buy_base": 132675.1, "taker_buy_quote": 2456.054709 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.01858, "high": 0.01885, "low": 0.01857, "close": 0.01876, "volume": 1113983.1, "close_time": 1773633599999, "quote_volume": 20830.875967, "trades": 331, "taker_buy_base": 607544.0, "taker_buy_quote": 11349.134838 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01877, "high": 0.01892, "low": 0.01876, "close": 0.01888, "volume": 367580.9, "close_time": 1773637199999, "quote_volume": 6922.397869, "trades": 313, "taker_buy_base": 255749.2, "taker_buy_quote": 4817.280282 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.01889, "high": 0.01895, "low": 0.01883, "close": 0.01893, "volume": 774115.2, "close_time": 1773640799999, "quote_volume": 14624.792639, "trades": 422, "taker_buy_base": 406209.5, "taker_buy_quote": 7676.702867 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.01893, "high": 0.01893, "low": 0.01885, "close": 0.01887, "volume": 739504.6, "close_time": 1773644399999, "quote_volume": 13969.247459, "trades": 487, "taker_buy_base": 277905.4, "taker_buy_quote": 5249.402353 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.01887, "high": 0.01891, "low": 0.01877, "close": 0.01878, "volume": 1016836.1, "close_time": 1773647999999, "quote_volume": 19178.359953, "trades": 651, "taker_buy_base": 578361.4, "taker_buy_quote": 10911.614054 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01878, "high": 0.01901, "low": 0.01878, "close": 0.01899, "volume": 1116490.5, "close_time": 1773651599999, "quote_volume": 21090.010489, "trades": 530, "taker_buy_base": 551939.0, "taker_buy_quote": 10425.523383 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.01898, "high": 0.01904, "low": 0.01894, "close": 0.019, "volume": 801349.5, "close_time": 1773655199999, "quote_volume": 15226.58575, "trades": 486, "taker_buy_base": 362026.7, "taker_buy_quote": 6879.73833 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.019, "high": 0.01901, "low": 0.01883, "close": 0.01891, "volume": 358904.0, "close_time": 1773658799999, "quote_volume": 6791.38237, "trades": 241, "taker_buy_base": 170585.5, "taker_buy_quote": 3228.783279 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.01891, "high": 0.01901, "low": 0.0189, "close": 0.01892, "volume": 304865.3, "close_time": 1773662399999, "quote_volume": 5774.7943, "trades": 137, "taker_buy_base": 108740.8, "taker_buy_quote": 2061.219366 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01892, "high": 0.01898, "low": 0.01882, "close": 0.01886, "volume": 541473.7, "close_time": 1773665999999, "quote_volume": 10231.144811, "trades": 406, "taker_buy_base": 252057.0, "taker_buy_quote": 4764.106958 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.01885, "high": 0.01893, "low": 0.01881, "close": 0.01888, "volume": 517537.5, "close_time": 1773669599999, "quote_volume": 9767.616556, "trades": 382, "taker_buy_base": 239134.6, "taker_buy_quote": 4516.148196 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.01886, "high": 0.01893, "low": 0.01868, "close": 0.01886, "volume": 1885808.7, "close_time": 1773673199999, "quote_volume": 35346.767693, "trades": 520, "taker_buy_base": 890024.0, "taker_buy_quote": 16696.886632 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.01884, "high": 0.01887, "low": 0.01879, "close": 0.01881, "volume": 470632.6, "close_time": 1773676799999, "quote_volume": 8860.121155, "trades": 439, "taker_buy_base": 202192.5, "taker_buy_quote": 3807.774162 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01882, "high": 0.01903, "low": 0.01882, "close": 0.019, "volume": 1170879.3, "close_time": 1773680399999, "quote_volume": 22163.136495, "trades": 516, "taker_buy_base": 662972.6, "taker_buy_quote": 12562.909906 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.01901, "high": 0.01917, "low": 0.01901, "close": 0.01914, "volume": 616256.5, "close_time": 1773683999999, "quote_volume": 11769.283515, "trades": 593, "taker_buy_base": 275915.3, "taker_buy_quote": 5270.576321 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.01914, "high": 0.01916, "low": 0.01904, "close": 0.01905, "volume": 386154.3, "close_time": 1773687599999, "quote_volume": 7376.380826, "trades": 249, "taker_buy_base": 180049.9, "taker_buy_quote": 3439.899856 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.01905, "high": 0.01913, "low": 0.01902, "close": 0.01904, "volume": 1347238.5, "close_time": 1773691199999, "quote_volume": 25711.105458, "trades": 436, "taker_buy_base": 665747.7, "taker_buy_quote": 12702.057075 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01904, "high": 0.01915, "low": 0.01896, "close": 0.01913, "volume": 997035.7, "close_time": 1773694799999, "quote_volume": 19001.556463, "trades": 386, "taker_buy_base": 375236.5, "taker_buy_quote": 7160.672397 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.01915, "high": 0.0192, "low": 0.01912, "close": 0.01913, "volume": 806431.4, "close_time": 1773698399999, "quote_volume": 15452.017782, "trades": 191, "taker_buy_base": 351858.2, "taker_buy_quote": 6744.821297 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.01914, "high": 0.0193, "low": 0.01914, "close": 0.01928, "volume": 405062.1, "close_time": 1773701999999, "quote_volume": 7791.477659, "trades": 184, "taker_buy_base": 297232.8, "taker_buy_quote": 5717.422737 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.01927, "high": 0.01934, "low": 0.01919, "close": 0.01929, "volume": 545844.3, "close_time": 1773705599999, "quote_volume": 10519.85202, "trades": 199, "taker_buy_base": 345776.5, "taker_buy_quote": 6668.063786 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01927, "high": 0.01935, "low": 0.01919, "close": 0.0193, "volume": 380318.8, "close_time": 1773709199999, "quote_volume": 7333.564191, "trades": 171, "taker_buy_base": 216179.2, "taker_buy_quote": 4168.996833 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0193, "high": 0.01934, "low": 0.0192, "close": 0.01924, "volume": 610385.8, "close_time": 1773712799999, "quote_volume": 11765.700105, "trades": 282, "taker_buy_base": 213090.5, "taker_buy_quote": 4108.684732 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.01923, "high": 0.01938, "low": 0.01922, "close": 0.01927, "volume": 443859.7, "close_time": 1773716399999, "quote_volume": 8562.032324, "trades": 228, "taker_buy_base": 150620.2, "taker_buy_quote": 2909.222427 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.01928, "high": 0.0193, "low": 0.01898, "close": 0.01906, "volume": 808780.3, "close_time": 1773719999999, "quote_volume": 15433.719439, "trades": 254, "taker_buy_base": 407233.7, "taker_buy_quote": 7768.605768 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01912, "high": 0.01916, "low": 0.01887, "close": 0.01906, "volume": 885947.9, "close_time": 1773723599999, "quote_volume": 16785.481038, "trades": 237, "taker_buy_base": 570334.6, "taker_buy_quote": 10809.473375 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.01904, "high": 0.01906, "low": 0.01895, "close": 0.019, "volume": 176589.9, "close_time": 1773727199999, "quote_volume": 3356.859779, "trades": 63, "taker_buy_base": 45568.6, "taker_buy_quote": 866.349811 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.01901, "high": 0.01907, "low": 0.01896, "close": 0.01898, "volume": 297273.9, "close_time": 1773730799999, "quote_volume": 5657.55849, "trades": 83, "taker_buy_base": 61572.7, "taker_buy_quote": 1170.485734 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.01901, "high": 0.01913, "low": 0.019, "close": 0.01905, "volume": 135052.9, "close_time": 1773734399999, "quote_volume": 2576.411232, "trades": 56, "taker_buy_base": 42546.0, "taker_buy_quote": 811.643802 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01907, "high": 0.01909, "low": 0.01903, "close": 0.01903, "volume": 95545.0, "close_time": 1773737999999, "quote_volume": 1820.596221, "trades": 47, "taker_buy_base": 39543.6, "taker_buy_quote": 753.696165 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.01909, "high": 0.01934, "low": 0.01904, "close": 0.0193, "volume": 564066.4, "close_time": 1773741599999, "quote_volume": 10830.737501, "trades": 170, "taker_buy_base": 344062.8, "taker_buy_quote": 6620.121845 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0193, "high": 0.01945, "low": 0.01926, "close": 0.01939, "volume": 821226.2, "close_time": 1773745199999, "quote_volume": 15875.354345, "trades": 240, "taker_buy_base": 263994.8, "taker_buy_quote": 5107.898511 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.01942, "high": 0.01956, "low": 0.01941, "close": 0.01947, "volume": 898250.1, "close_time": 1773748799999, "quote_volume": 17504.295449, "trades": 219, "taker_buy_base": 548293.0, "taker_buy_quote": 10682.856821 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01949, "high": 0.02355, "low": 0.01947, "close": 0.02114, "volume": 66017280.3, "close_time": 1773752399999, "quote_volume": 1417189.003575, "trades": 22006, "taker_buy_base": 34509698.0, "taker_buy_quote": 738450.581507 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.02118, "high": 0.02121, "low": 0.01974, "close": 0.02023, "volume": 22781176.5, "close_time": 1773755999999, "quote_volume": 462738.301733, "trades": 6623, "taker_buy_base": 11534508.7, "taker_buy_quote": 234438.601176 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.02022, "high": 0.02055, "low": 0.01999, "close": 0.02043, "volume": 6885061.1, "close_time": 1773759599999, "quote_volume": 139537.124675, "trades": 1480, "taker_buy_base": 2999527.7, "taker_buy_quote": 60847.619079 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.02043, "high": 0.02275, "low": 0.02043, "close": 0.02165, "volume": 36066657.0, "close_time": 1773763199999, "quote_volume": 775071.754117, "trades": 11707, "taker_buy_base": 19242647.1, "taker_buy_quote": 412919.043489 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02166, "high": 0.02168, "low": 0.0202, "close": 0.02028, "volume": 21035949.6, "close_time": 1773766799999, "quote_volume": 435700.164741, "trades": 4314, "taker_buy_base": 10015716.1, "taker_buy_quote": 207939.587368 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.02027, "high": 0.0206, "low": 0.02024, "close": 0.02056, "volume": 8217827.8, "close_time": 1773770399999, "quote_volume": 167594.507111, "trades": 1680, "taker_buy_base": 3946306.0, "taker_buy_quote": 80531.907141 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.02057, "high": 0.02068, "low": 0.02034, "close": 0.02038, "volume": 2461860.9, "close_time": 1773773999999, "quote_volume": 50358.480022, "trades": 654, "taker_buy_base": 998595.9, "taker_buy_quote": 20440.483157 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.02037, "high": 0.02049, "low": 0.0201, "close": 0.02013, "volume": 5917366.0, "close_time": 1773777599999, "quote_volume": 120144.287116, "trades": 1890, "taker_buy_base": 2189413.6, "taker_buy_quote": 44464.071408 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02012, "high": 0.02044, "low": 0.01999, "close": 0.02034, "volume": 3106353.8, "close_time": 1773781199999, "quote_volume": 62535.590238, "trades": 1343, "taker_buy_base": 1418670.0, "taker_buy_quote": 28554.30177 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.02033, "high": 0.02104, "low": 0.02029, "close": 0.02049, "volume": 4601218.7, "close_time": 1773784799999, "quote_volume": 94974.114393, "trades": 1591, "taker_buy_base": 2321114.0, "taker_buy_quote": 47937.739426 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0205, "high": 0.02055, "low": 0.02021, "close": 0.02045, "volume": 2367045.2, "close_time": 1773788399999, "quote_volume": 48203.75953, "trades": 777, "taker_buy_base": 1139860.3, "taker_buy_quote": 23213.532248 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.02045, "high": 0.0215, "low": 0.02038, "close": 0.02059, "volume": 18581159.4, "close_time": 1773791999999, "quote_volume": 387970.060691, "trades": 4097, "taker_buy_base": 7467895.2, "taker_buy_quote": 155863.060772 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02058, "high": 0.02085, "low": 0.02022, "close": 0.02054, "volume": 6809946.1, "close_time": 1773795599999, "quote_volume": 139554.60973, "trades": 1666, "taker_buy_base": 3974399.5, "taker_buy_quote": 81446.219036 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.02052, "high": 0.021, "low": 0.02034, "close": 0.02064, "volume": 5542593.7, "close_time": 1773799199999, "quote_volume": 114654.163362, "trades": 1154, "taker_buy_base": 2485083.9, "taker_buy_quote": 51387.841697 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.02071, "high": 0.02138, "low": 0.02065, "close": 0.0211, "volume": 7095419.0, "close_time": 1773802799999, "quote_volume": 149517.606134, "trades": 1476, "taker_buy_base": 3550813.4, "taker_buy_quote": 74857.216113 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0211, "high": 0.02128, "low": 0.02071, "close": 0.02121, "volume": 3411023.7, "close_time": 1773806399999, "quote_volume": 71594.227404, "trades": 678, "taker_buy_base": 2191270.8, "taker_buy_quote": 46031.469483 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02121, "high": 0.02364, "low": 0.02115, "close": 0.02121, "volume": 61252056.5, "close_time": 1773809999999, "quote_volume": 1359296.746551, "trades": 14950, "taker_buy_base": 29895927.1, "taker_buy_quote": 662803.660173 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.02122, "high": 0.02172, "low": 0.02074, "close": 0.02152, "volume": 17990298.0, "close_time": 1773813599999, "quote_volume": 380932.080146, "trades": 3969, "taker_buy_base": 7668934.7, "taker_buy_quote": 162609.076977 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.02156, "high": 0.02253, "low": 0.02095, "close": 0.02244, "volume": 21778550.9, "close_time": 1773817199999, "quote_volume": 473410.924075, "trades": 5680, "taker_buy_base": 10955773.3, "taker_buy_quote": 238463.266978 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.02243, "high": 0.02996, "low": 0.02223, "close": 0.02754, "volume": 176686536.0, "close_time": 1773820799999, "quote_volume": 4681408.122824, "trades": 50122, "taker_buy_base": 92356389.1, "taker_buy_quote": 2441284.840695 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02754, "high": 0.03073, "low": 0.02655, "close": 0.02988, "volume": 99516455.9, "close_time": 1773824399999, "quote_volume": 2909892.928007, "trades": 30956, "taker_buy_base": 51743787.3, "taker_buy_quote": 1513776.032703 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.02991, "high": 0.0315, "low": 0.0275, "close": 0.02856, "volume": 70586664.9, "close_time": 1773827999999, "quote_volume": 2069187.86487, "trades": 24814, "taker_buy_base": 35866428.0, "taker_buy_quote": 1052584.433014 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.02857, "high": 0.02868, "low": 0.02586, "close": 0.02705, "volume": 55337004.8, "close_time": 1773831599999, "quote_volume": 1487368.393032, "trades": 18532, "taker_buy_base": 29229850.6, "taker_buy_quote": 785799.782045 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.02707, "high": 0.02908, "low": 0.02629, "close": 0.02679, "volume": 44256793.6, "close_time": 1773835199999, "quote_volume": 1229496.538351, "trades": 17728, "taker_buy_base": 22117624.6, "taker_buy_quote": 615445.496261 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02681, "high": 0.02713, "low": 0.02532, "close": 0.02548, "volume": 30802643.3, "close_time": 1773838799999, "quote_volume": 809333.262198, "trades": 12839, "taker_buy_base": 15182653.6, "taker_buy_quote": 399510.438742 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0255, "high": 0.0256, "low": 0.02362, "close": 0.02378, "volume": 42170858.6, "close_time": 1773842399999, "quote_volume": 1037385.893116, "trades": 12658, "taker_buy_base": 20619290.2, "taker_buy_quote": 508493.173728 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.02379, "high": 0.02426, "low": 0.02351, "close": 0.02374, "volume": 24151031.8, "close_time": 1773845999999, "quote_volume": 577160.467594, "trades": 5735, "taker_buy_base": 15117952.9, "taker_buy_quote": 361329.761973 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.02371, "high": 0.02419, "low": 0.02262, "close": 0.02267, "volume": 26275864.1, "close_time": 1773849599999, "quote_volume": 611221.541553, "trades": 7515, "taker_buy_base": 12527595.6, "taker_buy_quote": 290926.888748 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02268, "high": 0.02519, "low": 0.02257, "close": 0.0233, "volume": 46597607.0, "close_time": 1773853199999, "quote_volume": 1116364.861356, "trades": 13642, "taker_buy_base": 25532791.3, "taker_buy_quote": 612879.217837 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.02334, "high": 0.02499, "low": 0.02323, "close": 0.02378, "volume": 18634209.0, "close_time": 1773856799999, "quote_volume": 448405.635576, "trades": 6663, "taker_buy_base": 10294123.9, "taker_buy_quote": 247732.104988 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.02379, "high": 0.02468, "low": 0.02338, "close": 0.02354, "volume": 14003279.4, "close_time": 1773860399999, "quote_volume": 337132.387965, "trades": 5169, "taker_buy_base": 6721300.3, "taker_buy_quote": 161800.627892 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.02356, "high": 0.0239, "low": 0.0232, "close": 0.02335, "volume": 9332206.9, "close_time": 1773863999999, "quote_volume": 219518.448636, "trades": 3078, "taker_buy_base": 5289807.3, "taker_buy_quote": 124513.958012 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02335, "high": 0.0246, "low": 0.0223, "close": 0.02313, "volume": 26614473.5, "close_time": 1773867599999, "quote_volume": 622681.496762, "trades": 8102, "taker_buy_base": 12848806.5, "taker_buy_quote": 301768.573673 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.02314, "high": 0.02349, "low": 0.02285, "close": 0.02295, "volume": 7764756.9, "close_time": 1773871199999, "quote_volume": 179833.735152, "trades": 2753, "taker_buy_base": 4335519.6, "taker_buy_quote": 100453.464477 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.02296, "high": 0.02727, "low": 0.02262, "close": 0.0258, "volume": 53134493.2, "close_time": 1773874799999, "quote_volume": 1351792.264326, "trades": 20835, "taker_buy_base": 27891054.5, "taker_buy_quote": 706900.728365 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.02584, "high": 0.02597, "low": 0.02402, "close": 0.02461, "volume": 39249710.5, "close_time": 1773878399999, "quote_volume": 979358.695991, "trades": 14937, "taker_buy_base": 19743017.2, "taker_buy_quote": 493040.079861 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02456, "high": 0.02717, "low": 0.02354, "close": 0.0261, "volume": 34957889.2, "close_time": 1773881999999, "quote_volume": 893985.155105, "trades": 15660, "taker_buy_base": 17800584.9, "taker_buy_quote": 455976.862696 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0261, "high": 0.027, "low": 0.02468, "close": 0.0249, "volume": 23093253.2, "close_time": 1773885599999, "quote_volume": 592834.73596, "trades": 10062, "taker_buy_base": 11159799.2, "taker_buy_quote": 286538.022719 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.02491, "high": 0.02601, "low": 0.02453, "close": 0.02484, "volume": 13184964.3, "close_time": 1773889199999, "quote_volume": 334314.327462, "trades": 5608, "taker_buy_base": 6804115.2, "taker_buy_quote": 172728.724065 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.02489, "high": 0.0253, "low": 0.02355, "close": 0.0253, "volume": 13917043.9, "close_time": 1773892799999, "quote_volume": 339040.106282, "trades": 4962, "taker_buy_base": 5944737.9, "taker_buy_quote": 145150.147067 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02528, "high": 0.02583, "low": 0.02412, "close": 0.02433, "volume": 13816511.2, "close_time": 1773896399999, "quote_volume": 344962.608399, "trades": 5403, "taker_buy_base": 6794787.2, "taker_buy_quote": 169972.085003 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.02434, "high": 0.02673, "low": 0.02427, "close": 0.02553, "volume": 15485300.0, "close_time": 1773899999999, "quote_volume": 397977.727858, "trades": 7485, "taker_buy_base": 7932539.6, "taker_buy_quote": 203474.824969 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.02555, "high": 0.02944, "low": 0.02479, "close": 0.02733, "volume": 41921459.1, "close_time": 1773903599999, "quote_volume": 1163216.641153, "trades": 18606, "taker_buy_base": 23161160.8, "taker_buy_quote": 643267.719455 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.02742, "high": 0.02886, "low": 0.02572, "close": 0.02616, "volume": 28720268.1, "close_time": 1773907199999, "quote_volume": 769109.986592, "trades": 11653, "taker_buy_base": 15146258.5, "taker_buy_quote": 405367.278045 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02613, "high": 0.02688, "low": 0.02466, "close": 0.02487, "volume": 19410883.9, "close_time": 1773910799999, "quote_volume": 496244.010047, "trades": 8248, "taker_buy_base": 7757107.9, "taker_buy_quote": 198594.147895 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.02486, "high": 0.02552, "low": 0.02382, "close": 0.02404, "volume": 14699510.5, "close_time": 1773914399999, "quote_volume": 358955.201259, "trades": 4993, "taker_buy_base": 7257189.6, "taker_buy_quote": 177254.380263 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.02404, "high": 0.02412, "low": 0.02327, "close": 0.02334, "volume": 14646045.7, "close_time": 1773917999999, "quote_volume": 346197.038294, "trades": 4497, "taker_buy_base": 9228733.0, "taker_buy_quote": 218300.768392 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.02336, "high": 0.02369, "low": 0.02291, "close": 0.02332, "volume": 12910195.6, "close_time": 1773921599999, "quote_volume": 301796.336514, "trades": 4364, "taker_buy_base": 7829978.8, "taker_buy_quote": 183057.597326 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02335, "high": 0.0237, "low": 0.02282, "close": 0.02327, "volume": 6987533.5, "close_time": 1773925199999, "quote_volume": 162668.237363, "trades": 2449, "taker_buy_base": 3696012.9, "taker_buy_quote": 86121.01898 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.02329, "high": 0.02358, "low": 0.02312, "close": 0.02342, "volume": 4022568.3, "close_time": 1773928799999, "quote_volume": 93916.223094, "trades": 1661, "taker_buy_base": 2039754.1, "taker_buy_quote": 47632.52918 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.02344, "high": 0.02346, "low": 0.02277, "close": 0.02302, "volume": 5039386.1, "close_time": 1773932399999, "quote_volume": 116277.198865, "trades": 2005, "taker_buy_base": 1971078.4, "taker_buy_quote": 45486.191338 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.02305, "high": 0.02426, "low": 0.02294, "close": 0.02404, "volume": 10395822.3, "close_time": 1773935999999, "quote_volume": 246756.722553, "trades": 4290, "taker_buy_base": 6692787.2, "taker_buy_quote": 159067.561625 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.02401, "high": 0.02584, "low": 0.02369, "close": 0.024, "volume": 31167219.2, "close_time": 1773939599999, "quote_volume": 770383.067625, "trades": 11656, "taker_buy_base": 17029111.1, "taker_buy_quote": 421271.688224 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.02403, "high": 0.02409, "low": 0.02345, "close": 0.02387, "volume": 6928387.3, "close_time": 1773943199999, "quote_volume": 164530.536505, "trades": 2804, "taker_buy_base": 3046899.6, "taker_buy_quote": 72374.972146 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.02388, "high": 0.02424, "low": 0.02364, "close": 0.02373, "volume": 3404637.3, "close_time": 1773946799999, "quote_volume": 81438.184187, "trades": 1628, "taker_buy_base": 1657082.3, "taker_buy_quote": 39650.265808 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.02374, "high": 0.02407, "low": 0.02325, "close": 0.02369, "volume": 7889111.0, "close_time": 1773950399999, "quote_volume": 186293.627336, "trades": 3434, "taker_buy_base": 4437495.7, "taker_buy_quote": 104773.967142 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0237, "high": 0.02554, "low": 0.02362, "close": 0.02466, "volume": 20318862.6, "close_time": 1773953999999, "quote_volume": 503836.145218, "trades": 9193, "taker_buy_base": 10618302.4, "taker_buy_quote": 263323.215613 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.02469, "high": 0.02711, "low": 0.0246, "close": 0.02574, "volume": 22502138.7, "close_time": 1773957599999, "quote_volume": 583831.365857, "trades": 10579, "taker_buy_base": 12401239.1, "taker_buy_quote": 321741.571747 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.02574, "high": 0.02711, "low": 0.02519, "close": 0.02538, "volume": 25412621.1, "close_time": 1773961199999, "quote_volume": 667757.12441, "trades": 9970, "taker_buy_base": 13340628.6, "taker_buy_quote": 350457.798831 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.02539, "high": 0.02605, "low": 0.02501, "close": 0.0254, "volume": 9428352.8, "close_time": 1773964799999, "quote_volume": 239974.874542, "trades": 4283, "taker_buy_base": 5159086.0, "taker_buy_quote": 131416.243196 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02535, "high": 0.02644, "low": 0.02511, "close": 0.02544, "volume": 9119433.0, "close_time": 1773968399999, "quote_volume": 233985.051995, "trades": 4321, "taker_buy_base": 4228606.3, "taker_buy_quote": 108654.303114 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.02545, "high": 0.02611, "low": 0.02452, "close": 0.02566, "volume": 11940303.3, "close_time": 1773971999999, "quote_volume": 300337.294674, "trades": 5014, "taker_buy_base": 5840083.3, "taker_buy_quote": 147171.429375 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.02567, "high": 0.0265, "low": 0.0254, "close": 0.02576, "volume": 7671647.2, "close_time": 1773975599999, "quote_volume": 198675.109504, "trades": 3877, "taker_buy_base": 4237120.9, "taker_buy_quote": 109858.913118 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.02577, "high": 0.02602, "low": 0.02546, "close": 0.02567, "volume": 3442647.3, "close_time": 1773979199999, "quote_volume": 88521.586026, "trades": 1875, "taker_buy_base": 1343673.2, "taker_buy_quote": 34574.350886 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02569, "high": 0.02613, "low": 0.02498, "close": 0.02551, "volume": 5584390.2, "close_time": 1773982799999, "quote_volume": 142052.856485, "trades": 2595, "taker_buy_base": 2612041.8, "taker_buy_quote": 66372.338424 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0255, "high": 0.02556, "low": 0.02459, "close": 0.02459, "volume": 6652112.2, "close_time": 1773986399999, "quote_volume": 166666.666158, "trades": 2518, "taker_buy_base": 2241154.4, "taker_buy_quote": 56301.08271 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.02464, "high": 0.0248, "low": 0.02428, "close": 0.02434, "volume": 4466531.2, "close_time": 1773989999999, "quote_volume": 109607.83427, "trades": 1849, "taker_buy_base": 2471208.6, "taker_buy_quote": 60711.511898 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.02434, "high": 0.02501, "low": 0.0243, "close": 0.02467, "volume": 4642983.8, "close_time": 1773993599999, "quote_volume": 114361.740188, "trades": 2136, "taker_buy_base": 2909988.6, "taker_buy_quote": 71650.038273 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02466, "high": 0.02488, "low": 0.02433, "close": 0.02438, "volume": 3187790.0, "close_time": 1773997199999, "quote_volume": 78534.946221, "trades": 1624, "taker_buy_base": 1217410.1, "taker_buy_quote": 29999.911724 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.02437, "high": 0.02516, "low": 0.02437, "close": 0.02506, "volume": 3818697.0, "close_time": 1774000799999, "quote_volume": 94537.054495, "trades": 2120, "taker_buy_base": 2019786.8, "taker_buy_quote": 49977.879214 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.02509, "high": 0.02575, "low": 0.02488, "close": 0.02514, "volume": 4535848.1, "close_time": 1774004399999, "quote_volume": 114587.900835, "trades": 2704, "taker_buy_base": 2260129.2, "taker_buy_quote": 57147.182963 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.02511, "high": 0.02625, "low": 0.02481, "close": 0.02489, "volume": 12235775.4, "close_time": 1774007999999, "quote_volume": 310322.55884, "trades": 5722, "taker_buy_base": 5752041.6, "taker_buy_quote": 146127.875771 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02489, "high": 0.02559, "low": 0.02489, "close": 0.02512, "volume": 4180271.2, "close_time": 1774011599999, "quote_volume": 105329.673779, "trades": 1667, "taker_buy_base": 2224122.8, "taker_buy_quote": 56203.041566 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.02513, "high": 0.02567, "low": 0.02489, "close": 0.02531, "volume": 4503967.4, "close_time": 1774015199999, "quote_volume": 113512.168925, "trades": 2400, "taker_buy_base": 2182141.2, "taker_buy_quote": 55070.811587 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.02532, "high": 0.02656, "low": 0.02516, "close": 0.02656, "volume": 8995160.0, "close_time": 1774018799999, "quote_volume": 231604.304827, "trades": 4135, "taker_buy_base": 4351471.7, "taker_buy_quote": 112300.60379 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.02657, "high": 0.02687, "low": 0.0254, "close": 0.02566, "volume": 12772278.2, "close_time": 1774022399999, "quote_volume": 330816.778678, "trades": 5525, "taker_buy_base": 6062283.2, "taker_buy_quote": 156978.389728 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02566, "high": 0.02584, "low": 0.02499, "close": 0.02559, "volume": 6688253.6, "close_time": 1774025999999, "quote_volume": 169148.930759, "trades": 3110, "taker_buy_base": 3000215.5, "taker_buy_quote": 75948.610209 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.02562, "high": 0.02565, "low": 0.02501, "close": 0.02521, "volume": 3507526.7, "close_time": 1774029599999, "quote_volume": 88793.583109, "trades": 1548, "taker_buy_base": 1543238.8, "taker_buy_quote": 39050.465227 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.02522, "high": 0.02534, "low": 0.02501, "close": 0.02503, "volume": 2158333.8, "close_time": 1774033199999, "quote_volume": 54316.100492, "trades": 1187, "taker_buy_base": 1140289.1, "taker_buy_quote": 28709.287983 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.02503, "high": 0.02507, "low": 0.02452, "close": 0.02464, "volume": 3380600.5, "close_time": 1774036799999, "quote_volume": 83661.094618, "trades": 1296, "taker_buy_base": 1644616.3, "taker_buy_quote": 40685.883948 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02466, "high": 0.02478, "low": 0.024, "close": 0.02478, "volume": 6739311.5, "close_time": 1774040399999, "quote_volume": 164338.023946, "trades": 2360, "taker_buy_base": 3184752.4, "taker_buy_quote": 77642.853875 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.02478, "high": 0.02518, "low": 0.02419, "close": 0.0243, "volume": 5668505.3, "close_time": 1774043999999, "quote_volume": 139120.566493, "trades": 2178, "taker_buy_base": 2601103.2, "taker_buy_quote": 63824.604549 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.02432, "high": 0.02472, "low": 0.02431, "close": 0.02466, "volume": 3987815.7, "close_time": 1774047599999, "quote_volume": 97820.626121, "trades": 1611, "taker_buy_base": 1891615.8, "taker_buy_quote": 46409.866037 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.02466, "high": 0.02483, "low": 0.02406, "close": 0.02413, "volume": 2981231.8, "close_time": 1774051199999, "quote_volume": 72809.915591, "trades": 1170, "taker_buy_base": 1509770.1, "taker_buy_quote": 36874.02935 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02411, "high": 0.02455, "low": 0.02391, "close": 0.02406, "volume": 5488901.4, "close_time": 1774054799999, "quote_volume": 132733.487108, "trades": 2195, "taker_buy_base": 2659000.5, "taker_buy_quote": 64269.834824 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0241, "high": 0.02413, "low": 0.02379, "close": 0.02393, "volume": 3849008.0, "close_time": 1774058399999, "quote_volume": 92244.363842, "trades": 1247, "taker_buy_base": 2262336.0, "taker_buy_quote": 54185.79707 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.02393, "high": 0.02397, "low": 0.0236, "close": 0.02361, "volume": 1610297.0, "close_time": 1774061999999, "quote_volume": 38339.979843, "trades": 693, "taker_buy_base": 789099.7, "taker_buy_quote": 18804.014757 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.02362, "high": 0.02454, "low": 0.02351, "close": 0.02446, "volume": 3531319.7, "close_time": 1774065599999, "quote_volume": 84385.293702, "trades": 1637, "taker_buy_base": 2362208.3, "taker_buy_quote": 56451.320887 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02447, "high": 0.0255, "low": 0.02434, "close": 0.02454, "volume": 6315680.3, "close_time": 1774069199999, "quote_volume": 156762.375606, "trades": 4180, "taker_buy_base": 3176648.2, "taker_buy_quote": 79037.095977 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.02457, "high": 0.02485, "low": 0.02436, "close": 0.02437, "volume": 2300135.7, "close_time": 1774072799999, "quote_volume": 56605.43728, "trades": 1162, "taker_buy_base": 1110652.6, "taker_buy_quote": 27346.674211 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.02438, "high": 0.02477, "low": 0.02431, "close": 0.02437, "volume": 2482620.8, "close_time": 1774076399999, "quote_volume": 61009.278593, "trades": 1244, "taker_buy_base": 1293877.9, "taker_buy_quote": 31797.454522 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.02438, "high": 0.02507, "low": 0.02405, "close": 0.02408, "volume": 3777833.5, "close_time": 1774079999999, "quote_volume": 92828.854966, "trades": 1789, "taker_buy_base": 1671906.1, "taker_buy_quote": 41187.098441 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02408, "high": 0.02471, "low": 0.02402, "close": 0.02441, "volume": 3872651.0, "close_time": 1774083599999, "quote_volume": 94036.14291, "trades": 1744, "taker_buy_base": 2018559.4, "taker_buy_quote": 49034.575773 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.02441, "high": 0.02486, "low": 0.02399, "close": 0.02415, "volume": 7077839.3, "close_time": 1774087199999, "quote_volume": 172850.340967, "trades": 3265, "taker_buy_base": 2851359.9, "taker_buy_quote": 69658.298569 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.02416, "high": 0.02471, "low": 0.02386, "close": 0.02402, "volume": 8592144.1, "close_time": 1774090799999, "quote_volume": 208230.987377, "trades": 3455, "taker_buy_base": 4168018.0, "taker_buy_quote": 100840.481719 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.02406, "high": 0.02424, "low": 0.02381, "close": 0.02393, "volume": 2087277.1, "close_time": 1774094399999, "quote_volume": 50082.461517, "trades": 962, "taker_buy_base": 1059910.2, "taker_buy_quote": 25437.54052 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02393, "high": 0.02397, "low": 0.02367, "close": 0.02373, "volume": 2568181.7, "close_time": 1774097999999, "quote_volume": 61147.699387, "trades": 1095, "taker_buy_base": 1352655.6, "taker_buy_quote": 32212.450513 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.02374, "high": 0.0239, "low": 0.02367, "close": 0.02387, "volume": 1289371.4, "close_time": 1774101599999, "quote_volume": 30662.690171, "trades": 620, "taker_buy_base": 761499.0, "taker_buy_quote": 18118.728005 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.02388, "high": 0.02425, "low": 0.02375, "close": 0.02421, "volume": 2918067.3, "close_time": 1774105199999, "quote_volume": 69939.534262, "trades": 1249, "taker_buy_base": 1643328.0, "taker_buy_quote": 39418.033989 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.02422, "high": 0.02434, "low": 0.024, "close": 0.02407, "volume": 3439781.0, "close_time": 1774108799999, "quote_volume": 83089.254017, "trades": 1497, "taker_buy_base": 1390085.5, "taker_buy_quote": 33610.972013 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02406, "high": 0.02419, "low": 0.0236, "close": 0.02369, "volume": 3430769.5, "close_time": 1774112399999, "quote_volume": 81487.096061, "trades": 1435, "taker_buy_base": 1857594.3, "taker_buy_quote": 44103.106881 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.02371, "high": 0.024, "low": 0.02371, "close": 0.02385, "volume": 1132406.8, "close_time": 1774115999999, "quote_volume": 27063.234671, "trades": 539, "taker_buy_base": 575017.9, "taker_buy_quote": 13738.686765 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.02387, "high": 0.02387, "low": 0.02364, "close": 0.02372, "volume": 892965.1, "close_time": 1774119599999, "quote_volume": 21184.944179, "trades": 446, "taker_buy_base": 416986.9, "taker_buy_quote": 9892.660824 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.02372, "high": 0.02384, "low": 0.02343, "close": 0.02346, "volume": 2265049.0, "close_time": 1774123199999, "quote_volume": 53366.934354, "trades": 636, "taker_buy_base": 1087609.4, "taker_buy_quote": 25650.739959 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02346, "high": 0.02367, "low": 0.02322, "close": 0.02329, "volume": 2351950.4, "close_time": 1774126799999, "quote_volume": 55147.277048, "trades": 863, "taker_buy_base": 1185014.5, "taker_buy_quote": 27804.771206 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0233, "high": 0.02337, "low": 0.02311, "close": 0.02322, "volume": 2879662.6, "close_time": 1774130399999, "quote_volume": 66873.62631, "trades": 894, "taker_buy_base": 1171124.6, "taker_buy_quote": 27199.375823 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.02322, "high": 0.02343, "low": 0.02317, "close": 0.02335, "volume": 2258609.2, "close_time": 1774133999999, "quote_volume": 52584.023019, "trades": 685, "taker_buy_base": 1236343.9, "taker_buy_quote": 28793.542004 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.02336, "high": 0.02342, "low": 0.02272, "close": 0.02295, "volume": 3717437.7, "close_time": 1774137599999, "quote_volume": 85382.967741, "trades": 1054, "taker_buy_base": 1832169.7, "taker_buy_quote": 41994.961641 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02293, "high": 0.02304, "low": 0.02266, "close": 0.0228, "volume": 2925894.4, "close_time": 1774141199999, "quote_volume": 66924.117209, "trades": 1000, "taker_buy_base": 1110706.4, "taker_buy_quote": 25410.472908 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.02281, "high": 0.02289, "low": 0.02253, "close": 0.02262, "volume": 2037867.3, "close_time": 1774144799999, "quote_volume": 46136.899437, "trades": 582, "taker_buy_base": 607478.2, "taker_buy_quote": 13756.433916 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.02264, "high": 0.02284, "low": 0.02249, "close": 0.0225, "volume": 2543214.4, "close_time": 1774148399999, "quote_volume": 57442.834162, "trades": 564, "taker_buy_base": 1279982.0, "taker_buy_quote": 28897.725605 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.02252, "high": 0.02256, "low": 0.02233, "close": 0.02235, "volume": 1375602.2, "close_time": 1774151999999, "quote_volume": 30827.283275, "trades": 455, "taker_buy_base": 687555.0, "taker_buy_quote": 15401.214884 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02235, "high": 0.02272, "low": 0.02235, "close": 0.0227, "volume": 2162184.9, "close_time": 1774155599999, "quote_volume": 48706.518999, "trades": 703, "taker_buy_base": 1285262.6, "taker_buy_quote": 28957.346836 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.02271, "high": 0.02285, "low": 0.0226, "close": 0.02277, "volume": 1064715.0, "close_time": 1774159199999, "quote_volume": 24201.487719, "trades": 368, "taker_buy_base": 604466.4, "taker_buy_quote": 13741.836124 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.02277, "high": 0.02296, "low": 0.0227, "close": 0.02296, "volume": 788711.9, "close_time": 1774162799999, "quote_volume": 18002.335283, "trades": 331, "taker_buy_base": 358946.3, "taker_buy_quote": 8197.55386 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.02297, "high": 0.02321, "low": 0.0228, "close": 0.0228, "volume": 3265039.8, "close_time": 1774166399999, "quote_volume": 75019.893269, "trades": 1434, "taker_buy_base": 1701706.2, "taker_buy_quote": 39108.500575 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02281, "high": 0.02285, "low": 0.02244, "close": 0.02254, "volume": 2732328.4, "close_time": 1774169999999, "quote_volume": 61767.710035, "trades": 793, "taker_buy_base": 1077480.2, "taker_buy_quote": 24389.458243 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.02254, "high": 0.0226, "low": 0.02234, "close": 0.02245, "volume": 2194378.7, "close_time": 1774173599999, "quote_volume": 49322.755677, "trades": 537, "taker_buy_base": 1107420.1, "taker_buy_quote": 24882.723813 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.02245, "high": 0.02248, "low": 0.02207, "close": 0.02211, "volume": 2045626.8, "close_time": 1774177199999, "quote_volume": 45594.388703, "trades": 598, "taker_buy_base": 1088765.9, "taker_buy_quote": 24286.238582 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.02211, "high": 0.02223, "low": 0.0219, "close": 0.02208, "volume": 3334878.8, "close_time": 1774180799999, "quote_volume": 73571.848829, "trades": 728, "taker_buy_base": 1908151.1, "taker_buy_quote": 42106.896315 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02211, "high": 0.02244, "low": 0.02206, "close": 0.02218, "volume": 2006954.3, "close_time": 1774184399999, "quote_volume": 44560.291413, "trades": 483, "taker_buy_base": 978516.6, "taker_buy_quote": 21736.323424 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.02219, "high": 0.0224, "low": 0.02213, "close": 0.02221, "volume": 1385545.9, "close_time": 1774187999999, "quote_volume": 30868.753171, "trades": 426, "taker_buy_base": 841380.5, "taker_buy_quote": 18752.21542 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.02221, "high": 0.02244, "low": 0.02211, "close": 0.02213, "volume": 2456617.2, "close_time": 1774191599999, "quote_volume": 54657.151113, "trades": 1225, "taker_buy_base": 1615521.3, "taker_buy_quote": 35957.420842 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.02214, "high": 0.02223, "low": 0.02201, "close": 0.02204, "volume": 1277257.0, "close_time": 1774195199999, "quote_volume": 28241.22281, "trades": 353, "taker_buy_base": 706202.3, "taker_buy_quote": 15627.702125 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02207, "high": 0.02212, "low": 0.02181, "close": 0.02186, "volume": 2330479.9, "close_time": 1774198799999, "quote_volume": 51152.40915, "trades": 708, "taker_buy_base": 864920.0, "taker_buy_quote": 18996.070175 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.02187, "high": 0.02189, "low": 0.02157, "close": 0.02164, "volume": 1788546.8, "close_time": 1774202399999, "quote_volume": 38869.712697, "trades": 433, "taker_buy_base": 562672.4, "taker_buy_quote": 12236.00148 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.02163, "high": 0.02169, "low": 0.02157, "close": 0.02167, "volume": 1550354.7, "close_time": 1774205999999, "quote_volume": 33558.61704, "trades": 416, "taker_buy_base": 725298.8, "taker_buy_quote": 15697.717641 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.02168, "high": 0.02171, "low": 0.0213, "close": 0.02139, "volume": 2588583.1, "close_time": 1774209599999, "quote_volume": 55542.893303, "trades": 683, "taker_buy_base": 925097.9, "taker_buy_quote": 19865.268959 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0214, "high": 0.02149, "low": 0.02118, "close": 0.02118, "volume": 1195326.8, "close_time": 1774213199999, "quote_volume": 25519.492195, "trades": 253, "taker_buy_base": 437518.8, "taker_buy_quote": 9351.775369 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.02118, "high": 0.02121, "low": 0.02094, "close": 0.0211, "volume": 2325695.8, "close_time": 1774216799999, "quote_volume": 49035.297605, "trades": 451, "taker_buy_base": 1434370.6, "taker_buy_quote": 30260.059688 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.02109, "high": 0.02111, "low": 0.02081, "close": 0.02088, "volume": 1145473.2, "close_time": 1774220399999, "quote_volume": 23936.390012, "trades": 295, "taker_buy_base": 443199.6, "taker_buy_quote": 9262.397442 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.02089, "high": 0.02099, "low": 0.02082, "close": 0.02083, "volume": 909174.9, "close_time": 1774223999999, "quote_volume": 18990.917837, "trades": 189, "taker_buy_base": 360798.0, "taker_buy_quote": 7544.444722 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02083, "high": 0.0211, "low": 0.0208, "close": 0.021, "volume": 1381902.1, "close_time": 1774227599999, "quote_volume": 28969.126936, "trades": 295, "taker_buy_base": 892219.1, "taker_buy_quote": 18696.320877 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.02102, "high": 0.02116, "low": 0.02095, "close": 0.02107, "volume": 558387.1, "close_time": 1774231199999, "quote_volume": 11777.085479, "trades": 179, "taker_buy_base": 229676.6, "taker_buy_quote": 4845.339209 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.02108, "high": 0.02197, "low": 0.02108, "close": 0.02146, "volume": 3229391.0, "close_time": 1774234799999, "quote_volume": 69870.252476, "trades": 750, "taker_buy_base": 1982886.4, "taker_buy_quote": 42863.903779 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.02148, "high": 0.02155, "low": 0.0213, "close": 0.0213, "volume": 646370.1, "close_time": 1774238399999, "quote_volume": 13855.691695, "trades": 187, "taker_buy_base": 235787.1, "taker_buy_quote": 5053.367801 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0213, "high": 0.02135, "low": 0.02113, "close": 0.02133, "volume": 855312.9, "close_time": 1774241999999, "quote_volume": 18187.20774, "trades": 260, "taker_buy_base": 381290.1, "taker_buy_quote": 8110.053954 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0213, "high": 0.02139, "low": 0.02095, "close": 0.02101, "volume": 1546554.5, "close_time": 1774245599999, "quote_volume": 32760.172392, "trades": 340, "taker_buy_base": 780130.3, "taker_buy_quote": 16556.526282 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.02102, "high": 0.02107, "low": 0.02086, "close": 0.02098, "volume": 664390.9, "close_time": 1774249199999, "quote_volume": 13924.049553, "trades": 188, "taker_buy_base": 462866.7, "taker_buy_quote": 9703.686358 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.021, "high": 0.02106, "low": 0.02086, "close": 0.0209, "volume": 1600638.2, "close_time": 1774252799999, "quote_volume": 33543.68241, "trades": 824, "taker_buy_base": 1047139.5, "taker_buy_quote": 21953.123238 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0209, "high": 0.02144, "low": 0.0209, "close": 0.02114, "volume": 1222631.2, "close_time": 1774256399999, "quote_volume": 25932.226097, "trades": 394, "taker_buy_base": 720864.5, "taker_buy_quote": 15270.21538 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.02112, "high": 0.02115, "low": 0.02084, "close": 0.02088, "volume": 959337.0, "close_time": 1774259999999, "quote_volume": 20134.170084, "trades": 277, "taker_buy_base": 358823.6, "taker_buy_quote": 7532.335562 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0209, "high": 0.02109, "low": 0.02087, "close": 0.02101, "volume": 843419.0, "close_time": 1774263599999, "quote_volume": 17697.595834, "trades": 178, "taker_buy_base": 325469.2, "taker_buy_quote": 6836.522364 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.02099, "high": 0.02176, "low": 0.02099, "close": 0.02172, "volume": 7175414.4, "close_time": 1774267199999, "quote_volume": 154503.485095, "trades": 1512, "taker_buy_base": 3454262.3, "taker_buy_quote": 74407.341934 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02173, "high": 0.0218, "low": 0.02151, "close": 0.02162, "volume": 1863723.0, "close_time": 1774270799999, "quote_volume": 40352.612206, "trades": 414, "taker_buy_base": 727828.9, "taker_buy_quote": 15774.785223 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.02163, "high": 0.02233, "low": 0.02156, "close": 0.02221, "volume": 4079860.2, "close_time": 1774274399999, "quote_volume": 88919.393598, "trades": 869, "taker_buy_base": 2145670.4, "taker_buy_quote": 46773.461267 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.02222, "high": 0.02254, "low": 0.02174, "close": 0.02185, "volume": 3538650.7, "close_time": 1774277999999, "quote_volume": 78210.673841, "trades": 780, "taker_buy_base": 1508330.6, "taker_buy_quote": 33390.391881 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.02184, "high": 0.02192, "low": 0.02168, "close": 0.02175, "volume": 1707803.0, "close_time": 1774281599999, "quote_volume": 37253.261966, "trades": 534, "taker_buy_base": 1063653.8, "taker_buy_quote": 23208.434978 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02178, "high": 0.02237, "low": 0.02177, "close": 0.02193, "volume": 2779735.9, "close_time": 1774285199999, "quote_volume": 61363.764317, "trades": 588, "taker_buy_base": 1245944.2, "taker_buy_quote": 27468.371223 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.02192, "high": 0.02219, "low": 0.02183, "close": 0.02187, "volume": 1406980.4, "close_time": 1774288799999, "quote_volume": 30945.776417, "trades": 346, "taker_buy_base": 710671.6, "taker_buy_quote": 15632.664807 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.02185, "high": 0.02188, "low": 0.02172, "close": 0.0218, "volume": 853256.4, "close_time": 1774292399999, "quote_volume": 18593.909381, "trades": 225, "taker_buy_base": 413519.8, "taker_buy_quote": 9013.066371 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.02183, "high": 0.02209, "low": 0.02181, "close": 0.02207, "volume": 1665895.4, "close_time": 1774295999999, "quote_volume": 36542.598924, "trades": 241, "taker_buy_base": 1326145.3, "taker_buy_quote": 29076.163726 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02203, "high": 0.02227, "low": 0.02195, "close": 0.02204, "volume": 1262447.7, "close_time": 1774299599999, "quote_volume": 27912.041092, "trades": 340, "taker_buy_base": 527115.8, "taker_buy_quote": 11661.97808 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.02204, "high": 0.02229, "low": 0.02201, "close": 0.02225, "volume": 576776.5, "close_time": 1774303199999, "quote_volume": 12768.195421, "trades": 162, "taker_buy_base": 377514.3, "taker_buy_quote": 8359.618741 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.02223, "high": 0.02226, "low": 0.02181, "close": 0.02187, "volume": 1102251.2, "close_time": 1774306799999, "quote_volume": 24264.165988, "trades": 316, "taker_buy_base": 337540.0, "taker_buy_quote": 7439.62293 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.02187, "high": 0.02188, "low": 0.02161, "close": 0.02164, "volume": 1464181.2, "close_time": 1774310399999, "quote_volume": 31808.107032, "trades": 363, "taker_buy_base": 556100.5, "taker_buy_quote": 12074.722413 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02162, "high": 0.02165, "low": 0.02142, "close": 0.02148, "volume": 1619662.0, "close_time": 1774313999999, "quote_volume": 34845.286234, "trades": 291, "taker_buy_base": 1106838.7, "taker_buy_quote": 23810.058608 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.02148, "high": 0.02204, "low": 0.02138, "close": 0.0216, "volume": 9250371.1, "close_time": 1774317599999, "quote_volume": 200507.479966, "trades": 1652, "taker_buy_base": 3856336.4, "taker_buy_quote": 83459.970369 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.02158, "high": 0.02174, "low": 0.02118, "close": 0.02121, "volume": 1319162.3, "close_time": 1774321199999, "quote_volume": 28336.949511, "trades": 349, "taker_buy_base": 821244.5, "taker_buy_quote": 17641.857389 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.02123, "high": 0.02126, "low": 0.02111, "close": 0.02117, "volume": 1328710.8, "close_time": 1774324799999, "quote_volume": 28155.774819, "trades": 218, "taker_buy_base": 988643.5, "taker_buy_quote": 20958.67955 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02116, "high": 0.02124, "low": 0.02086, "close": 0.02095, "volume": 2878452.6, "close_time": 1774328399999, "quote_volume": 60429.09083, "trades": 739, "taker_buy_base": 946899.7, "taker_buy_quote": 19888.834676 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.02094, "high": 0.02096, "low": 0.02076, "close": 0.02088, "volume": 606362.3, "close_time": 1774331999999, "quote_volume": 12655.413007, "trades": 160, "taker_buy_base": 357114.3, "taker_buy_quote": 7454.621436 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.02086, "high": 0.02092, "low": 0.02067, "close": 0.02077, "volume": 1570362.0, "close_time": 1774335599999, "quote_volume": 32655.419359, "trades": 390, "taker_buy_base": 743986.6, "taker_buy_quote": 15475.348051 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.02075, "high": 0.02097, "low": 0.02072, "close": 0.02094, "volume": 940655.6, "close_time": 1774339199999, "quote_volume": 19619.200928, "trades": 334, "taker_buy_base": 606452.3, "taker_buy_quote": 12650.588631 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02094, "high": 0.02126, "low": 0.02089, "close": 0.02106, "volume": 4495955.3, "close_time": 1774342799999, "quote_volume": 94595.395454, "trades": 915, "taker_buy_base": 2287535.7, "taker_buy_quote": 48139.326158 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.02107, "high": 0.02119, "low": 0.02093, "close": 0.02103, "volume": 1839104.8, "close_time": 1774346399999, "quote_volume": 38705.492825, "trades": 463, "taker_buy_base": 807532.0, "taker_buy_quote": 17009.74919 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.02103, "high": 0.02113, "low": 0.02091, "close": 0.02094, "volume": 1520292.5, "close_time": 1774349999999, "quote_volume": 31897.434323, "trades": 313, "taker_buy_base": 576319.4, "taker_buy_quote": 12096.523443 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.02094, "high": 0.02094, "low": 0.02067, "close": 0.02073, "volume": 1487329.7, "close_time": 1774353599999, "quote_volume": 30978.531727, "trades": 333, "taker_buy_base": 705009.0, "taker_buy_quote": 14691.411953 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02075, "high": 0.0208, "low": 0.02066, "close": 0.02069, "volume": 1643414.5, "close_time": 1774357199999, "quote_volume": 34089.819305, "trades": 454, "taker_buy_base": 553707.9, "taker_buy_quote": 11481.190305 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0207, "high": 0.02085, "low": 0.02047, "close": 0.02052, "volume": 1891069.5, "close_time": 1774360799999, "quote_volume": 39050.274594, "trades": 605, "taker_buy_base": 1070391.5, "taker_buy_quote": 22097.016464 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.02056, "high": 0.02094, "low": 0.02049, "close": 0.02087, "volume": 2258403.0, "close_time": 1774364399999, "quote_volume": 46841.633533, "trades": 439, "taker_buy_base": 1437551.1, "taker_buy_quote": 29852.729282 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.02089, "high": 0.02105, "low": 0.02076, "close": 0.02081, "volume": 2285414.6, "close_time": 1774367999999, "quote_volume": 47772.570164, "trades": 563, "taker_buy_base": 1160267.8, "taker_buy_quote": 24244.248697 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0208, "high": 0.02116, "low": 0.02077, "close": 0.02084, "volume": 1763459.8, "close_time": 1774371599999, "quote_volume": 36930.372435, "trades": 335, "taker_buy_base": 894521.2, "taker_buy_quote": 18725.806204 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.02086, "high": 0.02086, "low": 0.02068, "close": 0.02077, "volume": 534559.0, "close_time": 1774375199999, "quote_volume": 11112.252761, "trades": 128, "taker_buy_base": 214056.5, "taker_buy_quote": 4452.550835 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.02081, "high": 0.02083, "low": 0.0205, "close": 0.02068, "volume": 2163624.8, "close_time": 1774378799999, "quote_volume": 44643.870932, "trades": 516, "taker_buy_base": 846232.3, "taker_buy_quote": 17469.016016 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.02069, "high": 0.02096, "low": 0.02064, "close": 0.02091, "volume": 806045.0, "close_time": 1774382399999, "quote_volume": 16748.658789, "trades": 224, "taker_buy_base": 582177.5, "taker_buy_quote": 12105.934474 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0209, "high": 0.02123, "low": 0.0209, "close": 0.02114, "volume": 2472000.0, "close_time": 1774385999999, "quote_volume": 52222.844124, "trades": 474, "taker_buy_base": 1013721.2, "taker_buy_quote": 21397.202971 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.02115, "high": 0.02116, "low": 0.02084, "close": 0.02094, "volume": 744781.6, "close_time": 1774389599999, "quote_volume": 15644.635644, "trades": 254, "taker_buy_base": 338092.5, "taker_buy_quote": 7101.667948 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.02094, "high": 0.02097, "low": 0.02086, "close": 0.02089, "volume": 388452.1, "close_time": 1774393199999, "quote_volume": 8122.648775, "trades": 104, "taker_buy_base": 278947.7, "taker_buy_quote": 5833.136154 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.02088, "high": 0.02099, "low": 0.02087, "close": 0.02095, "volume": 147164.8, "close_time": 1774396799999, "quote_volume": 3082.339153, "trades": 51, "taker_buy_base": 94974.9, "taker_buy_quote": 1989.842912 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02092, "high": 0.02169, "low": 0.02086, "close": 0.02138, "volume": 5053182.2, "close_time": 1774400399999, "quote_volume": 107790.96446, "trades": 801, "taker_buy_base": 1738947.4, "taker_buy_quote": 36950.884097 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.02135, "high": 0.0218, "low": 0.02132, "close": 0.02147, "volume": 2320321.7, "close_time": 1774403999999, "quote_volume": 50101.151427, "trades": 739, "taker_buy_base": 1441947.1, "taker_buy_quote": 31142.66242 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.02146, "high": 0.02153, "low": 0.02133, "close": 0.02153, "volume": 940152.7, "close_time": 1774407599999, "quote_volume": 20143.834541, "trades": 211, "taker_buy_base": 563829.3, "taker_buy_quote": 12080.240151 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0215, "high": 0.02198, "low": 0.02126, "close": 0.02126, "volume": 3874323.1, "close_time": 1774411199999, "quote_volume": 83933.008612, "trades": 983, "taker_buy_base": 1967856.9, "taker_buy_quote": 42667.397936 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02127, "high": 0.02132, "low": 0.02099, "close": 0.02107, "volume": 2320396.0, "close_time": 1774414799999, "quote_volume": 49030.501313, "trades": 539, "taker_buy_base": 857939.6, "taker_buy_quote": 18145.513662 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.02109, "high": 0.02124, "low": 0.02095, "close": 0.0212, "volume": 1039941.1, "close_time": 1774418399999, "quote_volume": 21897.089346, "trades": 312, "taker_buy_base": 556468.4, "taker_buy_quote": 11737.086238 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0212, "high": 0.02121, "low": 0.021, "close": 0.02104, "volume": 514610.7, "close_time": 1774421999999, "quote_volume": 10850.287804, "trades": 157, "taker_buy_base": 244451.7, "taker_buy_quote": 5155.437518 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.02105, "high": 0.02107, "low": 0.0209, "close": 0.02096, "volume": 839551.4, "close_time": 1774425599999, "quote_volume": 17648.651973, "trades": 313, "taker_buy_base": 602647.9, "taker_buy_quote": 12673.255075 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02097, "high": 0.02143, "low": 0.02083, "close": 0.02098, "volume": 5568260.4, "close_time": 1774429199999, "quote_volume": 117863.925416, "trades": 1249, "taker_buy_base": 2455787.3, "taker_buy_quote": 51891.986871 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.02097, "high": 0.02115, "low": 0.02097, "close": 0.02104, "volume": 709439.1, "close_time": 1774432799999, "quote_volume": 14940.635192, "trades": 170, "taker_buy_base": 435893.6, "taker_buy_quote": 9182.045188 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.02102, "high": 0.02121, "low": 0.02101, "close": 0.02121, "volume": 611655.9, "close_time": 1774436399999, "quote_volume": 12919.820871, "trades": 171, "taker_buy_base": 282664.7, "taker_buy_quote": 5972.142617 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.02122, "high": 0.02123, "low": 0.02103, "close": 0.02107, "volume": 422903.0, "close_time": 1774439999999, "quote_volume": 8917.028601, "trades": 128, "taker_buy_base": 123499.3, "taker_buy_quote": 2605.677192 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0211, "high": 0.02116, "low": 0.02097, "close": 0.02115, "volume": 827431.2, "close_time": 1774443599999, "quote_volume": 17432.77432, "trades": 247, "taker_buy_base": 462042.2, "taker_buy_quote": 9741.230147 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.02113, "high": 0.0212, "low": 0.02084, "close": 0.02088, "volume": 875796.9, "close_time": 1774447199999, "quote_volume": 18379.305228, "trades": 275, "taker_buy_base": 443279.3, "taker_buy_quote": 9301.743771 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.02088, "high": 0.02122, "low": 0.02087, "close": 0.0211, "volume": 1661243.9, "close_time": 1774450799999, "quote_volume": 35097.271447, "trades": 374, "taker_buy_base": 905020.7, "taker_buy_quote": 19089.477505 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0211, "high": 0.02117, "low": 0.0209, "close": 0.02097, "volume": 895577.5, "close_time": 1774454399999, "quote_volume": 18813.061458, "trades": 337, "taker_buy_base": 391460.5, "taker_buy_quote": 8226.890355 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02098, "high": 0.0212, "low": 0.02093, "close": 0.02102, "volume": 904682.4, "close_time": 1774457999999, "quote_volume": 19063.038458, "trades": 358, "taker_buy_base": 539611.7, "taker_buy_quote": 11370.758251 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.02101, "high": 0.0213, "low": 0.02101, "close": 0.02109, "volume": 761220.5, "close_time": 1774461599999, "quote_volume": 16112.873763, "trades": 267, "taker_buy_base": 420393.3, "taker_buy_quote": 8899.042034 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.02111, "high": 0.02122, "low": 0.02092, "close": 0.02095, "volume": 1122370.8, "close_time": 1774465199999, "quote_volume": 23672.00147, "trades": 229, "taker_buy_base": 762642.3, "taker_buy_quote": 16089.886706 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.02094, "high": 0.02101, "low": 0.02077, "close": 0.02088, "volume": 1633421.9, "close_time": 1774468799999, "quote_volume": 34155.788159, "trades": 361, "taker_buy_base": 776042.5, "taker_buy_quote": 16241.474662 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0209, "high": 0.02095, "low": 0.02079, "close": 0.02093, "volume": 514521.5, "close_time": 1774472399999, "quote_volume": 10727.935786, "trades": 131, "taker_buy_base": 205887.2, "taker_buy_quote": 4300.768973 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.02092, "high": 0.02133, "low": 0.02091, "close": 0.02133, "volume": 2314823.2, "close_time": 1774475999999, "quote_volume": 48882.90089, "trades": 952, "taker_buy_base": 1485249.3, "taker_buy_quote": 31378.238812 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.02131, "high": 0.02144, "low": 0.02095, "close": 0.02096, "volume": 1783309.9, "close_time": 1774479599999, "quote_volume": 37670.109952, "trades": 437, "taker_buy_base": 836150.3, "taker_buy_quote": 17679.473042 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.02099, "high": 0.021, "low": 0.02086, "close": 0.02092, "volume": 524620.5, "close_time": 1774483199999, "quote_volume": 10966.525835, "trades": 121, "taker_buy_base": 235472.4, "taker_buy_quote": 4923.192289 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02093, "high": 0.02106, "low": 0.02089, "close": 0.02093, "volume": 329798.9, "close_time": 1774486799999, "quote_volume": 6921.373373, "trades": 73, "taker_buy_base": 192393.8, "taker_buy_quote": 4040.509931 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.02095, "high": 0.02096, "low": 0.02085, "close": 0.02092, "volume": 399947.0, "close_time": 1774490399999, "quote_volume": 8363.703131, "trades": 98, "taker_buy_base": 188706.1, "taker_buy_quote": 3945.769447 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.02091, "high": 0.021, "low": 0.02086, "close": 0.02096, "volume": 356796.8, "close_time": 1774493999999, "quote_volume": 7465.912693, "trades": 107, "taker_buy_base": 244307.9, "taker_buy_quote": 5112.613179 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.02096, "high": 0.02098, "low": 0.02055, "close": 0.02071, "volume": 1257746.8, "close_time": 1774497599999, "quote_volume": 26177.76872, "trades": 325, "taker_buy_base": 582883.6, "taker_buy_quote": 12148.962707 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02069, "high": 0.02074, "low": 0.02061, "close": 0.02071, "volume": 245347.8, "close_time": 1774501199999, "quote_volume": 5072.350671, "trades": 73, "taker_buy_base": 159546.5, "taker_buy_quote": 3299.404855 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.02071, "high": 0.02078, "low": 0.02045, "close": 0.02058, "volume": 986236.4, "close_time": 1774504799999, "quote_volume": 20278.021455, "trades": 252, "taker_buy_base": 428894.1, "taker_buy_quote": 8826.212172 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.02061, "high": 0.02066, "low": 0.02036, "close": 0.02058, "volume": 1492697.1, "close_time": 1774508399999, "quote_volume": 30593.844248, "trades": 330, "taker_buy_base": 790961.8, "taker_buy_quote": 16228.665213 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.02057, "high": 0.02062, "low": 0.02041, "close": 0.02043, "volume": 418461.1, "close_time": 1774511999999, "quote_volume": 8572.00405, "trades": 119, "taker_buy_base": 147810.6, "taker_buy_quote": 3030.753207 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.02044, "high": 0.02047, "low": 0.02021, "close": 0.02035, "volume": 2543088.8, "close_time": 1774515599999, "quote_volume": 51629.316096, "trades": 546, "taker_buy_base": 1387991.5, "taker_buy_quote": 28157.40879 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.02034, "high": 0.02064, "low": 0.02025, "close": 0.02047, "volume": 1983109.3, "close_time": 1774519199999, "quote_volume": 40458.612469, "trades": 434, "taker_buy_base": 1204831.6, "taker_buy_quote": 24597.917852 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.02045, "high": 0.02055, "low": 0.02035, "close": 0.02035, "volume": 1079760.7, "close_time": 1774522799999, "quote_volume": 22084.617364, "trades": 291, "taker_buy_base": 423616.5, "taker_buy_quote": 8668.273625 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.02037, "high": 0.0207, "low": 0.0203, "close": 0.02065, "volume": 4101042.1, "close_time": 1774526399999, "quote_volume": 84237.464198, "trades": 909, "taker_buy_base": 1443230.9, "taker_buy_quote": 29605.854041 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02066, "high": 0.02149, "low": 0.02056, "close": 0.0208, "volume": 8006888.6, "close_time": 1774529999999, "quote_volume": 168532.927999, "trades": 2464, "taker_buy_base": 3816176.4, "taker_buy_quote": 80270.647236 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.02079, "high": 0.02101, "low": 0.02068, "close": 0.02082, "volume": 2780070.8, "close_time": 1774533599999, "quote_volume": 57796.629722, "trades": 557, "taker_buy_base": 1531427.1, "taker_buy_quote": 31793.253655 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.02083, "high": 0.02109, "low": 0.0208, "close": 0.02107, "volume": 1638044.2, "close_time": 1774537199999, "quote_volume": 34285.097427, "trades": 559, "taker_buy_base": 1091202.2, "taker_buy_quote": 22838.787884 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.02107, "high": 0.02423, "low": 0.02106, "close": 0.02208, "volume": 57249081.0, "close_time": 1774540799999, "quote_volume": 1269812.412668, "trades": 16034, "taker_buy_base": 30605309.6, "taker_buy_quote": 679793.911772 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02203, "high": 0.02464, "low": 0.02189, "close": 0.02335, "volume": 47777290.1, "close_time": 1774544399999, "quote_volume": 1113123.260641, "trades": 13810, "taker_buy_base": 25122010.1, "taker_buy_quote": 585552.023013 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.02342, "high": 0.02359, "low": 0.02292, "close": 0.0232, "volume": 11289381.0, "close_time": 1774547999999, "quote_volume": 261848.195799, "trades": 3257, "taker_buy_base": 5430425.3, "taker_buy_quote": 125973.922555 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0232, "high": 0.0232, "low": 0.02239, "close": 0.02289, "volume": 11004655.6, "close_time": 1774551599999, "quote_volume": 250600.825069, "trades": 3038, "taker_buy_base": 5807681.5, "taker_buy_quote": 132157.42978 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.02286, "high": 0.02317, "low": 0.02227, "close": 0.02317, "volume": 8845898.3, "close_time": 1774555199999, "quote_volume": 200056.431625, "trades": 1983, "taker_buy_base": 4219415.3, "taker_buy_quote": 95427.039353 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02317, "high": 0.02392, "low": 0.02255, "close": 0.0229, "volume": 12557147.7, "close_time": 1774558799999, "quote_volume": 292002.961918, "trades": 3872, "taker_buy_base": 6151865.1, "taker_buy_quote": 143009.253203 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.02287, "high": 0.02294, "low": 0.02245, "close": 0.02246, "volume": 3720539.4, "close_time": 1774562399999, "quote_volume": 84415.553322, "trades": 1002, "taker_buy_base": 1546540.9, "taker_buy_quote": 35106.029071 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.02247, "high": 0.02254, "low": 0.02229, "close": 0.02237, "volume": 3277811.3, "close_time": 1774565999999, "quote_volume": 73380.596928, "trades": 805, "taker_buy_base": 1937273.6, "taker_buy_quote": 43347.470283 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.02238, "high": 0.02241, "low": 0.022, "close": 0.02213, "volume": 3974381.2, "close_time": 1774569599999, "quote_volume": 87940.260137, "trades": 1069, "taker_buy_base": 1816222.0, "taker_buy_quote": 40206.781416 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02213, "high": 0.02246, "low": 0.02204, "close": 0.02238, "volume": 3602470.4, "close_time": 1774573199999, "quote_volume": 80174.61489, "trades": 1168, "taker_buy_base": 2016023.3, "taker_buy_quote": 44903.915973 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.02235, "high": 0.02272, "low": 0.02235, "close": 0.02243, "volume": 2710948.3, "close_time": 1774576799999, "quote_volume": 61035.490265, "trades": 728, "taker_buy_base": 1367420.1, "taker_buy_quote": 30787.588942 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.02243, "high": 0.02253, "low": 0.02219, "close": 0.0224, "volume": 1215742.2, "close_time": 1774580399999, "quote_volume": 27196.16423, "trades": 254, "taker_buy_base": 599636.8, "taker_buy_quote": 13427.884455 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.02236, "high": 0.02254, "low": 0.02216, "close": 0.02216, "volume": 2297036.5, "close_time": 1774583999999, "quote_volume": 51233.475122, "trades": 484, "taker_buy_base": 1285012.4, "taker_buy_quote": 28655.602105 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02218, "high": 0.02223, "low": 0.02192, "close": 0.02196, "volume": 2232277.4, "close_time": 1774587599999, "quote_volume": 49256.182662, "trades": 740, "taker_buy_base": 1211524.8, "taker_buy_quote": 26764.464666 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.02195, "high": 0.02212, "low": 0.02167, "close": 0.02173, "volume": 2699955.5, "close_time": 1774591199999, "quote_volume": 59156.839444, "trades": 667, "taker_buy_base": 1797248.3, "taker_buy_quote": 39398.350798 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.02173, "high": 0.02193, "low": 0.02172, "close": 0.02173, "volume": 2190897.9, "close_time": 1774594799999, "quote_volume": 47846.612182, "trades": 889, "taker_buy_base": 1410094.0, "taker_buy_quote": 30801.668609 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.02173, "high": 0.02184, "low": 0.02144, "close": 0.02149, "volume": 4261074.2, "close_time": 1774598399999, "quote_volume": 92420.024063, "trades": 957, "taker_buy_base": 1879141.9, "taker_buy_quote": 40726.27451 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0215, "high": 0.02154, "low": 0.02122, "close": 0.02147, "volume": 2660711.4, "close_time": 1774601999999, "quote_volume": 56910.086791, "trades": 915, "taker_buy_base": 1160077.7, "taker_buy_quote": 24812.068018 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.02146, "high": 0.02146, "low": 0.0212, "close": 0.02125, "volume": 1163842.0, "close_time": 1774605599999, "quote_volume": 24795.48466, "trades": 469, "taker_buy_base": 554985.3, "taker_buy_quote": 11823.739353 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.02124, "high": 0.02132, "low": 0.02086, "close": 0.02093, "volume": 1624580.7, "close_time": 1774609199999, "quote_volume": 34336.810441, "trades": 457, "taker_buy_base": 688132.4, "taker_buy_quote": 14538.182898 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.02094, "high": 0.02099, "low": 0.02075, "close": 0.02079, "volume": 1342377.6, "close_time": 1774612799999, "quote_volume": 28043.19246, "trades": 373, "taker_buy_base": 849603.2, "taker_buy_quote": 17753.364483 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02079, "high": 0.02083, "low": 0.02057, "close": 0.02073, "volume": 1224192.1, "close_time": 1774616399999, "quote_volume": 25350.125282, "trades": 387, "taker_buy_base": 651891.9, "taker_buy_quote": 13500.381004 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.02076, "high": 0.02084, "low": 0.02055, "close": 0.02068, "volume": 1303839.2, "close_time": 1774619999999, "quote_volume": 26994.870837, "trades": 397, "taker_buy_base": 669885.2, "taker_buy_quote": 13883.069745 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.02068, "high": 0.02074, "low": 0.02052, "close": 0.02063, "volume": 885848.1, "close_time": 1774623599999, "quote_volume": 18269.238651, "trades": 236, "taker_buy_base": 473717.2, "taker_buy_quote": 9770.776349 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.02064, "high": 0.02098, "low": 0.0206, "close": 0.02082, "volume": 3272540.4, "close_time": 1774627199999, "quote_volume": 68194.235197, "trades": 891, "taker_buy_base": 1710683.7, "taker_buy_quote": 35658.742558 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02084, "high": 0.02115, "low": 0.02078, "close": 0.02103, "volume": 3271159.1, "close_time": 1774630799999, "quote_volume": 68690.797885, "trades": 822, "taker_buy_base": 1687415.3, "taker_buy_quote": 35441.797811 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.02105, "high": 0.02113, "low": 0.02088, "close": 0.02098, "volume": 2023350.6, "close_time": 1774634399999, "quote_volume": 42529.261739, "trades": 464, "taker_buy_base": 1175848.6, "taker_buy_quote": 24712.592142 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.02096, "high": 0.02099, "low": 0.02071, "close": 0.02078, "volume": 906571.1, "close_time": 1774637999999, "quote_volume": 18908.8102, "trades": 273, "taker_buy_base": 515914.4, "taker_buy_quote": 10760.396027 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.02077, "high": 0.02083, "low": 0.02071, "close": 0.02072, "volume": 1000093.6, "close_time": 1774641599999, "quote_volume": 20759.249227, "trades": 247, "taker_buy_base": 639748.6, "taker_buy_quote": 13281.277679 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02072, "high": 0.02074, "low": 0.02061, "close": 0.02071, "volume": 747012.1, "close_time": 1774645199999, "quote_volume": 15446.122527, "trades": 319, "taker_buy_base": 381230.2, "taker_buy_quote": 7884.516462 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.02071, "high": 0.02073, "low": 0.02054, "close": 0.02054, "volume": 841176.3, "close_time": 1774648799999, "quote_volume": 17361.147007, "trades": 199, "taker_buy_base": 226428.7, "taker_buy_quote": 4680.904549 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.02054, "high": 0.02056, "low": 0.02033, "close": 0.02033, "volume": 854100.6, "close_time": 1774652399999, "quote_volume": 17423.457505, "trades": 169, "taker_buy_base": 473790.5, "taker_buy_quote": 9655.666929 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.02034, "high": 0.02034, "low": 0.02018, "close": 0.02033, "volume": 934477.2, "close_time": 1774655999999, "quote_volume": 18918.788017, "trades": 217, "taker_buy_base": 374154.4, "taker_buy_quote": 7576.23853 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02033, "high": 0.02079, "low": 0.02023, "close": 0.02057, "volume": 6090700.2, "close_time": 1774659599999, "quote_volume": 124521.725582, "trades": 876, "taker_buy_base": 2713295.7, "taker_buy_quote": 55396.028016 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.02061, "high": 0.02103, "low": 0.02001, "close": 0.02007, "volume": 3863537.2, "close_time": 1774663199999, "quote_volume": 78986.244217, "trades": 896, "taker_buy_base": 1670210.2, "taker_buy_quote": 34179.909987 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.02005, "high": 0.02007, "low": 0.01967, "close": 0.01973, "volume": 3288235.2, "close_time": 1774666799999, "quote_volume": 65303.697876, "trades": 673, "taker_buy_base": 1670248.7, "taker_buy_quote": 33108.573276 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.01972, "high": 0.01978, "low": 0.01951, "close": 0.01957, "volume": 942076.1, "close_time": 1774670399999, "quote_volume": 18473.338875, "trades": 272, "taker_buy_base": 624269.0, "taker_buy_quote": 12239.217838 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01957, "high": 0.01985, "low": 0.01957, "close": 0.01983, "volume": 913237.3, "close_time": 1774673999999, "quote_volume": 18032.467943, "trades": 227, "taker_buy_base": 626433.5, "taker_buy_quote": 12359.470398 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.01982, "high": 0.02004, "low": 0.01978, "close": 0.01999, "volume": 1687864.1, "close_time": 1774677599999, "quote_volume": 33663.281773, "trades": 240, "taker_buy_base": 895082.6, "taker_buy_quote": 17873.46295 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.01999, "high": 0.02031, "low": 0.01999, "close": 0.02015, "volume": 3860694.3, "close_time": 1774681199999, "quote_volume": 77749.737984, "trades": 673, "taker_buy_base": 1908167.4, "taker_buy_quote": 38417.412163 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.02014, "high": 0.02014, "low": 0.0198, "close": 0.01982, "volume": 3183133.7, "close_time": 1774684799999, "quote_volume": 63492.317055, "trades": 575, "taker_buy_base": 1053145.0, "taker_buy_quote": 21002.106846 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01983, "high": 0.01988, "low": 0.01971, "close": 0.01974, "volume": 635139.7, "close_time": 1774688399999, "quote_volume": 12566.135633, "trades": 301, "taker_buy_base": 361750.1, "taker_buy_quote": 7161.876997 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.01975, "high": 0.02011, "low": 0.01968, "close": 0.01997, "volume": 6913984.4, "close_time": 1774691999999, "quote_volume": 137768.894548, "trades": 1162, "taker_buy_base": 3199468.2, "taker_buy_quote": 63672.57463 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.01999, "high": 0.02017, "low": 0.0198, "close": 0.01985, "volume": 1420207.5, "close_time": 1774695599999, "quote_volume": 28346.60788, "trades": 303, "taker_buy_base": 888741.4, "taker_buy_quote": 17734.118345 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.01986, "high": 0.01998, "low": 0.01984, "close": 0.01989, "volume": 1218625.6, "close_time": 1774699199999, "quote_volume": 24262.692891, "trades": 200, "taker_buy_base": 670918.0, "taker_buy_quote": 13358.603708 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01988, "high": 0.0201, "low": 0.01983, "close": 0.02002, "volume": 2157344.0, "close_time": 1774702799999, "quote_volume": 43131.734457, "trades": 294, "taker_buy_base": 666323.5, "taker_buy_quote": 13324.498953 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.02003, "high": 0.0202, "low": 0.01995, "close": 0.02002, "volume": 1979563.8, "close_time": 1774706399999, "quote_volume": 39721.67082, "trades": 325, "taker_buy_base": 1253591.2, "taker_buy_quote": 25145.026017 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.02001, "high": 0.02003, "low": 0.01986, "close": 0.0199, "volume": 871052.9, "close_time": 1774709999999, "quote_volume": 17378.556723, "trades": 230, "taker_buy_base": 387641.7, "taker_buy_quote": 7736.288024 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.01992, "high": 0.01998, "low": 0.0198, "close": 0.0198, "volume": 582293.6, "close_time": 1774713599999, "quote_volume": 11572.877683, "trades": 177, "taker_buy_base": 204398.4, "taker_buy_quote": 4060.765141 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01982, "high": 0.0199, "low": 0.01976, "close": 0.01988, "volume": 930986.2, "close_time": 1774717199999, "quote_volume": 18467.371871, "trades": 221, "taker_buy_base": 338250.5, "taker_buy_quote": 6712.88728 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.01987, "high": 0.01988, "low": 0.01965, "close": 0.01967, "volume": 941090.2, "close_time": 1774720799999, "quote_volume": 18596.481313, "trades": 200, "taker_buy_base": 275175.5, "taker_buy_quote": 5434.323091 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.01968, "high": 0.01975, "low": 0.0196, "close": 0.01971, "volume": 1159096.7, "close_time": 1774724399999, "quote_volume": 22825.298044, "trades": 273, "taker_buy_base": 687409.3, "taker_buy_quote": 13543.275228 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.01972, "high": 0.01987, "low": 0.01968, "close": 0.01982, "volume": 1086325.3, "close_time": 1774727999999, "quote_volume": 21487.648875, "trades": 277, "taker_buy_base": 679804.4, "taker_buy_quote": 13445.746025 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01984, "high": 0.02072, "low": 0.01979, "close": 0.02036, "volume": 9549757.1, "close_time": 1774731599999, "quote_volume": 194065.865185, "trades": 2598, "taker_buy_base": 3897708.8, "taker_buy_quote": 79208.653669 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.02033, "high": 0.0206, "low": 0.0201, "close": 0.0201, "volume": 3599594.0, "close_time": 1774735199999, "quote_volume": 73446.846484, "trades": 665, "taker_buy_base": 1845354.2, "taker_buy_quote": 37652.550684 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0201, "high": 0.02018, "low": 0.0198, "close": 0.01994, "volume": 2068772.5, "close_time": 1774738799999, "quote_volume": 41312.096751, "trades": 443, "taker_buy_base": 699966.6, "taker_buy_quote": 13966.163473 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.01994, "high": 0.01994, "low": 0.01969, "close": 0.01986, "volume": 595881.0, "close_time": 1774742399999, "quote_volume": 11816.987382, "trades": 166, "taker_buy_base": 297105.8, "taker_buy_quote": 5893.07548 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01987, "high": 0.01995, "low": 0.01964, "close": 0.0199, "volume": 1234145.5, "close_time": 1774745999999, "quote_volume": 24425.43964, "trades": 284, "taker_buy_base": 844636.9, "taker_buy_quote": 16722.224587 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0199, "high": 0.02037, "low": 0.01989, "close": 0.0202, "volume": 1385093.7, "close_time": 1774749599999, "quote_volume": 27959.121713, "trades": 352, "taker_buy_base": 735126.9, "taker_buy_quote": 14840.554234 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0202, "high": 0.02034, "low": 0.02019, "close": 0.02019, "volume": 359726.3, "close_time": 1774753199999, "quote_volume": 7291.955261, "trades": 115, "taker_buy_base": 263260.5, "taker_buy_quote": 5336.760354 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.02019, "high": 0.02067, "low": 0.02017, "close": 0.0205, "volume": 1364439.7, "close_time": 1774756799999, "quote_volume": 27964.185249, "trades": 228, "taker_buy_base": 1069089.6, "taker_buy_quote": 21915.885749 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02052, "high": 0.02079, "low": 0.02017, "close": 0.0202, "volume": 1460883.5, "close_time": 1774760399999, "quote_volume": 29971.078428, "trades": 343, "taker_buy_base": 793287.2, "taker_buy_quote": 16330.762792 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0202, "high": 0.02021, "low": 0.01995, "close": 0.02001, "volume": 2066112.6, "close_time": 1774763999999, "quote_volume": 41394.685823, "trades": 364, "taker_buy_base": 1574683.5, "taker_buy_quote": 31540.520171 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.02, "high": 0.02009, "low": 0.01992, "close": 0.02001, "volume": 534549.2, "close_time": 1774767599999, "quote_volume": 10692.770993, "trades": 191, "taker_buy_base": 164498.4, "taker_buy_quote": 3292.701628 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.02, "high": 0.02004, "low": 0.01989, "close": 0.01992, "volume": 924951.2, "close_time": 1774771199999, "quote_volume": 18454.573322, "trades": 325, "taker_buy_base": 642055.5, "taker_buy_quote": 12811.292449 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01993, "high": 0.02002, "low": 0.01983, "close": 0.01989, "volume": 1003195.5, "close_time": 1774774799999, "quote_volume": 20003.73415, "trades": 255, "taker_buy_base": 707902.0, "taker_buy_quote": 14117.414808 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.01989, "high": 0.02011, "low": 0.01988, "close": 0.02002, "volume": 1169424.9, "close_time": 1774778399999, "quote_volume": 23334.284636, "trades": 291, "taker_buy_base": 654544.6, "taker_buy_quote": 13061.158211 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.01999, "high": 0.02284, "low": 0.01981, "close": 0.02265, "volume": 28541603.7, "close_time": 1774781999999, "quote_volume": 614718.845813, "trades": 8194, "taker_buy_base": 14886013.5, "taker_buy_quote": 320711.052181 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.02264, "high": 0.02375, "low": 0.02084, "close": 0.02197, "volume": 55351298.1, "close_time": 1774785599999, "quote_volume": 1219463.653292, "trades": 13969, "taker_buy_base": 29481998.6, "taker_buy_quote": 649414.963371 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02199, "high": 0.0223, "low": 0.02076, "close": 0.02102, "volume": 14678513.6, "close_time": 1774789199999, "quote_volume": 312040.454771, "trades": 4349, "taker_buy_base": 7744495.8, "taker_buy_quote": 164470.382576 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.02102, "high": 0.0211, "low": 0.02034, "close": 0.02048, "volume": 10779822.3, "close_time": 1774792799999, "quote_volume": 221581.501373, "trades": 3053, "taker_buy_base": 4717948.4, "taker_buy_quote": 96841.964516 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.02046, "high": 0.02051, "low": 0.02013, "close": 0.02013, "volume": 5035807.5, "close_time": 1774796399999, "quote_volume": 102301.588714, "trades": 1323, "taker_buy_base": 2230818.2, "taker_buy_quote": 45302.389723 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.02015, "high": 0.02076, "low": 0.02006, "close": 0.02047, "volume": 7699996.8, "close_time": 1774799999999, "quote_volume": 157004.588116, "trades": 2408, "taker_buy_base": 4267670.3, "taker_buy_quote": 86994.985221 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02048, "high": 0.0216, "low": 0.02046, "close": 0.02061, "volume": 21641982.6, "close_time": 1774803599999, "quote_volume": 454960.469134, "trades": 6536, "taker_buy_base": 11123221.0, "taker_buy_quote": 233653.500099 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0206, "high": 0.02129, "low": 0.02031, "close": 0.0206, "volume": 10776960.3, "close_time": 1774807199999, "quote_volume": 223691.552441, "trades": 3110, "taker_buy_base": 5631268.9, "taker_buy_quote": 116826.737905 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.02058, "high": 0.02255, "low": 0.02057, "close": 0.02198, "volume": 17480195.3, "close_time": 1774810799999, "quote_volume": 377929.058576, "trades": 5118, "taker_buy_base": 9061704.9, "taker_buy_quote": 196021.513671 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.02199, "high": 0.02313, "low": 0.02094, "close": 0.02121, "volume": 28331971.5, "close_time": 1774814399999, "quote_volume": 618833.946046, "trades": 8576, "taker_buy_base": 15610045.6, "taker_buy_quote": 340679.163278 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02121, "high": 0.02126, "low": 0.02065, "close": 0.02082, "volume": 6901268.1, "close_time": 1774817999999, "quote_volume": 144143.798093, "trades": 1954, "taker_buy_base": 3148740.2, "taker_buy_quote": 65897.759435 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.02082, "high": 0.0209, "low": 0.02058, "close": 0.02075, "volume": 3375145.2, "close_time": 1774821599999, "quote_volume": 70059.273114, "trades": 1134, "taker_buy_base": 1763624.7, "taker_buy_quote": 36654.192545 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.02073, "high": 0.02105, "low": 0.02034, "close": 0.02065, "volume": 3674927.5, "close_time": 1774825199999, "quote_volume": 76129.432625, "trades": 1206, "taker_buy_base": 2023460.4, "taker_buy_quote": 41947.365666 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.02065, "high": 0.0211, "low": 0.02064, "close": 0.0207, "volume": 2343804.0, "close_time": 1774828799999, "quote_volume": 48796.573683, "trades": 836, "taker_buy_base": 1143249.1, "taker_buy_quote": 23824.403533 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02071, "high": 0.02102, "low": 0.02062, "close": 0.02074, "volume": 2403924.1, "close_time": 1774832399999, "quote_volume": 49978.659666, "trades": 739, "taker_buy_base": 1225048.3, "taker_buy_quote": 25476.785061 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.02078, "high": 0.02092, "low": 0.02074, "close": 0.02089, "volume": 713456.4, "close_time": 1774835999999, "quote_volume": 14848.188923, "trades": 180, "taker_buy_base": 459918.3, "taker_buy_quote": 9570.063237 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.02088, "high": 0.02174, "low": 0.02084, "close": 0.02124, "volume": 4158721.5, "close_time": 1774839599999, "quote_volume": 88337.940756, "trades": 1112, "taker_buy_base": 1915983.2, "taker_buy_quote": 40672.252208 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.02119, "high": 0.02145, "low": 0.02105, "close": 0.02106, "volume": 2812016.7, "close_time": 1774843199999, "quote_volume": 59682.642007, "trades": 613, "taker_buy_base": 1361048.9, "taker_buy_quote": 28839.073449 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02107, "high": 0.02128, "low": 0.02095, "close": 0.02108, "volume": 2726097.7, "close_time": 1774846799999, "quote_volume": 57513.309523, "trades": 806, "taker_buy_base": 1362677.1, "taker_buy_quote": 28766.891107 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.02107, "high": 0.02107, "low": 0.02084, "close": 0.02084, "volume": 1401896.7, "close_time": 1774850399999, "quote_volume": 29355.088814, "trades": 481, "taker_buy_base": 627951.3, "taker_buy_quote": 13152.953838 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.02083, "high": 0.02126, "low": 0.02071, "close": 0.02109, "volume": 5137517.4, "close_time": 1774853999999, "quote_volume": 107535.243043, "trades": 1436, "taker_buy_base": 3037945.7, "taker_buy_quote": 63592.208688 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.02112, "high": 0.02156, "low": 0.02103, "close": 0.02107, "volume": 5860003.4, "close_time": 1774857599999, "quote_volume": 124702.504616, "trades": 1849, "taker_buy_base": 3484001.5, "taker_buy_quote": 74099.456201 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02107, "high": 0.02138, "low": 0.02098, "close": 0.02109, "volume": 3937535.2, "close_time": 1774861199999, "quote_volume": 83318.795768, "trades": 1050, "taker_buy_base": 2301205.6, "taker_buy_quote": 48715.90163 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.02107, "high": 0.02116, "low": 0.02089, "close": 0.021, "volume": 1588744.3, "close_time": 1774864799999, "quote_volume": 33381.170354, "trades": 383, "taker_buy_base": 603528.4, "taker_buy_quote": 12677.262572 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.02105, "high": 0.02144, "low": 0.02093, "close": 0.02135, "volume": 1685028.0, "close_time": 1774868399999, "quote_volume": 35578.910319, "trades": 521, "taker_buy_base": 1033762.9, "taker_buy_quote": 21833.350966 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.02136, "high": 0.02153, "low": 0.021, "close": 0.02102, "volume": 3445389.4, "close_time": 1774871999999, "quote_volume": 73262.279356, "trades": 1503, "taker_buy_base": 1940494.3, "taker_buy_quote": 41274.006739 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02103, "high": 0.02153, "low": 0.02101, "close": 0.02141, "volume": 4528501.8, "close_time": 1774875599999, "quote_volume": 96309.038872, "trades": 1497, "taker_buy_base": 2455001.7, "taker_buy_quote": 52182.212366 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.02139, "high": 0.02149, "low": 0.02101, "close": 0.02107, "volume": 3425373.4, "close_time": 1774879199999, "quote_volume": 72729.286316, "trades": 787, "taker_buy_base": 1288307.0, "taker_buy_quote": 27340.229835 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.02107, "high": 0.02116, "low": 0.02084, "close": 0.02097, "volume": 1429700.8, "close_time": 1774882799999, "quote_volume": 29988.296189, "trades": 409, "taker_buy_base": 818970.1, "taker_buy_quote": 17171.225071 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.02096, "high": 0.02096, "low": 0.02072, "close": 0.02074, "volume": 1650564.1, "close_time": 1774886399999, "quote_volume": 34308.648601, "trades": 455, "taker_buy_base": 640710.3, "taker_buy_quote": 13324.963199 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02075, "high": 0.021, "low": 0.02072, "close": 0.02089, "volume": 4971045.3, "close_time": 1774889999999, "quote_volume": 103500.549831, "trades": 1077, "taker_buy_base": 3310374.8, "taker_buy_quote": 68927.186373 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0209, "high": 0.02092, "low": 0.02052, "close": 0.02056, "volume": 3637543.5, "close_time": 1774893599999, "quote_volume": 75469.109091, "trades": 918, "taker_buy_base": 1757384.6, "taker_buy_quote": 36460.202778 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.02056, "high": 0.02056, "low": 0.02039, "close": 0.02052, "volume": 1662597.3, "close_time": 1774897199999, "quote_volume": 34034.608708, "trades": 471, "taker_buy_base": 812882.3, "taker_buy_quote": 16633.316449 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0205, "high": 0.02081, "low": 0.02046, "close": 0.02074, "volume": 2000820.1, "close_time": 1774900799999, "quote_volume": 41382.476865, "trades": 526, "taker_buy_base": 1134723.1, "taker_buy_quote": 23455.361542 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02075, "high": 0.02078, "low": 0.02057, "close": 0.02061, "volume": 1504030.0, "close_time": 1774904399999, "quote_volume": 31029.245856, "trades": 415, "taker_buy_base": 884672.8, "taker_buy_quote": 18251.805303 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.02061, "high": 0.02091, "low": 0.02061, "close": 0.02075, "volume": 1251143.6, "close_time": 1774907999999, "quote_volume": 26054.096428, "trades": 334, "taker_buy_base": 561117.6, "taker_buy_quote": 11682.308096 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.02073, "high": 0.02073, "low": 0.02053, "close": 0.0206, "volume": 1035460.4, "close_time": 1774911599999, "quote_volume": 21309.911905, "trades": 296, "taker_buy_base": 321770.1, "taker_buy_quote": 6624.758243 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.02059, "high": 0.02068, "low": 0.0205, "close": 0.02056, "volume": 841205.6, "close_time": 1774915199999, "quote_volume": 17306.308864, "trades": 203, "taker_buy_base": 375436.6, "taker_buy_quote": 7724.461435 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02059, "high": 0.02067, "low": 0.02053, "close": 0.02062, "volume": 955525.5, "close_time": 1774918799999, "quote_volume": 19686.015523, "trades": 214, "taker_buy_base": 526126.4, "taker_buy_quote": 10841.662668 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.02065, "high": 0.02072, "low": 0.02051, "close": 0.02054, "volume": 648185.3, "close_time": 1774922399999, "quote_volume": 13353.45351, "trades": 161, "taker_buy_base": 232596.3, "taker_buy_quote": 4797.823305 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.02054, "high": 0.02058, "low": 0.02042, "close": 0.02047, "volume": 905650.5, "close_time": 1774925999999, "quote_volume": 18546.875536, "trades": 151, "taker_buy_base": 419827.3, "taker_buy_quote": 8599.832664 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.02045, "high": 0.02054, "low": 0.02041, "close": 0.0205, "volume": 435135.0, "close_time": 1774929599999, "quote_volume": 8908.252482, "trades": 131, "taker_buy_base": 272172.7, "taker_buy_quote": 5573.997837 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0205, "high": 0.02057, "low": 0.02031, "close": 0.02033, "volume": 1099419.9, "close_time": 1774933199999, "quote_volume": 22472.044992, "trades": 265, "taker_buy_base": 506286.4, "taker_buy_quote": 10353.53401 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.02034, "high": 0.02051, "low": 0.02033, "close": 0.02048, "volume": 420173.3, "close_time": 1774936799999, "quote_volume": 8573.12057, "trades": 133, "taker_buy_base": 224349.7, "taker_buy_quote": 4580.257415 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0205, "high": 0.02066, "low": 0.02041, "close": 0.02052, "volume": 2349610.4, "close_time": 1774940399999, "quote_volume": 48276.671004, "trades": 538, "taker_buy_base": 1314146.2, "taker_buy_quote": 27006.922712 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.02052, "high": 0.02054, "low": 0.02041, "close": 0.02046, "volume": 1012170.3, "close_time": 1774943999999, "quote_volume": 20714.843316, "trades": 295, "taker_buy_base": 533118.1, "taker_buy_quote": 10914.954684 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02048, "high": 0.02056, "low": 0.02024, "close": 0.02029, "volume": 2330544.1, "close_time": 1774947599999, "quote_volume": 47506.439469, "trades": 546, "taker_buy_base": 1240666.8, "taker_buy_quote": 25293.300749 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0203, "high": 0.02032, "low": 0.02007, "close": 0.02017, "volume": 1141182.0, "close_time": 1774951199999, "quote_volume": 23041.762619, "trades": 354, "taker_buy_base": 607510.7, "taker_buy_quote": 12273.631232 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0202, "high": 0.02028, "low": 0.01993, "close": 0.02008, "volume": 1749981.3, "close_time": 1774954799999, "quote_volume": 35100.146652, "trades": 344, "taker_buy_base": 692933.6, "taker_buy_quote": 13917.101691 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.02008, "high": 0.02017, "low": 0.01996, "close": 0.02001, "volume": 2117257.7, "close_time": 1774958399999, "quote_volume": 42486.400252, "trades": 511, "taker_buy_base": 860577.4, "taker_buy_quote": 17272.240212 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02003, "high": 0.02014, "low": 0.02003, "close": 0.02004, "volume": 1309093.4, "close_time": 1774961999999, "quote_volume": 26303.406745, "trades": 258, "taker_buy_base": 455321.8, "taker_buy_quote": 9154.436541 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.02008, "high": 0.02015, "low": 0.02003, "close": 0.02005, "volume": 905217.8, "close_time": 1774965599999, "quote_volume": 18174.968328, "trades": 189, "taker_buy_base": 616739.5, "taker_buy_quote": 12383.157844 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.02005, "high": 0.02028, "low": 0.02005, "close": 0.02028, "volume": 2158760.0, "close_time": 1774969199999, "quote_volume": 43512.774339, "trades": 326, "taker_buy_base": 658270.3, "taker_buy_quote": 13279.912919 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.02025, "high": 0.02045, "low": 0.02013, "close": 0.02013, "volume": 2661816.7, "close_time": 1774972799999, "quote_volume": 54172.427749, "trades": 615, "taker_buy_base": 1775106.7, "taker_buy_quote": 36138.771969 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02015, "high": 0.02027, "low": 0.02015, "close": 0.02019, "volume": 730258.9, "close_time": 1774976399999, "quote_volume": 14740.941595, "trades": 128, "taker_buy_base": 378728.4, "taker_buy_quote": 7638.507086 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.02019, "high": 0.02042, "low": 0.02012, "close": 0.02038, "volume": 1985469.5, "close_time": 1774979999999, "quote_volume": 40206.139476, "trades": 501, "taker_buy_base": 1112133.3, "taker_buy_quote": 22546.460418 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0204, "high": 0.02118, "low": 0.02026, "close": 0.02033, "volume": 5490185.3, "close_time": 1774983599999, "quote_volume": 113176.028012, "trades": 1478, "taker_buy_base": 2897794.9, "taker_buy_quote": 59787.422118 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.02031, "high": 0.02031, "low": 0.02007, "close": 0.02021, "volume": 2894450.2, "close_time": 1774987199999, "quote_volume": 58413.029191, "trades": 661, "taker_buy_base": 1400055.0, "taker_buy_quote": 28267.12299 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02021, "high": 0.02032, "low": 0.02013, "close": 0.02018, "volume": 2786897.5, "close_time": 1774990799999, "quote_volume": 56385.600778, "trades": 326, "taker_buy_base": 1394481.4, "taker_buy_quote": 28235.390092 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.02017, "high": 0.02024, "low": 0.02006, "close": 0.0202, "volume": 832920.5, "close_time": 1774994399999, "quote_volume": 16752.681324, "trades": 261, "taker_buy_base": 500859.7, "taker_buy_quote": 10076.241878 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.02024, "high": 0.02034, "low": 0.02017, "close": 0.02029, "volume": 727107.9, "close_time": 1774997999999, "quote_volume": 14731.086472, "trades": 162, "taker_buy_base": 535021.4, "taker_buy_quote": 10841.360596 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.02031, "high": 0.02031, "low": 0.02014, "close": 0.02019, "volume": 441951.4, "close_time": 1775001599999, "quote_volume": 8927.080215, "trades": 119, "taker_buy_base": 264081.9, "taker_buy_quote": 5336.919939 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02019, "high": 0.02025, "low": 0.02009, "close": 0.02017, "volume": 747599.3, "close_time": 1775005199999, "quote_volume": 15065.341366, "trades": 176, "taker_buy_base": 325799.5, "taker_buy_quote": 6574.383966 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.02015, "high": 0.02016, "low": 0.02005, "close": 0.02014, "volume": 662598.7, "close_time": 1775008799999, "quote_volume": 13308.57005, "trades": 212, "taker_buy_base": 383744.0, "taker_buy_quote": 7710.752003 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.02015, "high": 0.0202, "low": 0.0201, "close": 0.02017, "volume": 371931.8, "close_time": 1775012399999, "quote_volume": 7495.775145, "trades": 104, "taker_buy_base": 203973.9, "taker_buy_quote": 4111.239473 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.02018, "high": 0.02024, "low": 0.02015, "close": 0.02022, "volume": 338869.9, "close_time": 1775015999999, "quote_volume": 6847.19947, "trades": 86, "taker_buy_base": 183735.9, "taker_buy_quote": 3714.348301 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02022, "high": 0.02053, "low": 0.02017, "close": 0.02051, "volume": 1822429.8, "close_time": 1775019599999, "quote_volume": 37088.458462, "trades": 513, "taker_buy_base": 1090488.5, "taker_buy_quote": 22196.272537 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.02052, "high": 0.02073, "low": 0.02037, "close": 0.02042, "volume": 2428616.1, "close_time": 1775023199999, "quote_volume": 49861.266634, "trades": 578, "taker_buy_base": 1125393.3, "taker_buy_quote": 23128.048379 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.02041, "high": 0.0207, "low": 0.02032, "close": 0.02048, "volume": 2857171.3, "close_time": 1775026799999, "quote_volume": 58459.094329, "trades": 962, "taker_buy_base": 1217838.7, "taker_buy_quote": 24906.566621 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.02049, "high": 0.0208, "low": 0.02042, "close": 0.02068, "volume": 3217547.2, "close_time": 1775030399999, "quote_volume": 66381.464701, "trades": 929, "taker_buy_base": 1560168.3, "taker_buy_quote": 32220.635128 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.02068, "high": 0.02077, "low": 0.02055, "close": 0.02062, "volume": 2860892.2, "close_time": 1775033999999, "quote_volume": 59169.344599, "trades": 1211, "taker_buy_base": 1718635.8, "taker_buy_quote": 35553.010782 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.02061, "high": 0.02083, "low": 0.02055, "close": 0.02068, "volume": 1635132.5, "close_time": 1775037599999, "quote_volume": 33786.781998, "trades": 431, "taker_buy_base": 1129318.6, "taker_buy_quote": 23340.075638 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.02068, "high": 0.02083, "low": 0.0206, "close": 0.02077, "volume": 1654758.6, "close_time": 1775041199999, "quote_volume": 34328.457754, "trades": 290, "taker_buy_base": 1224778.1, "taker_buy_quote": 25421.152828 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.02078, "high": 0.02102, "low": 0.02069, "close": 0.02094, "volume": 2376888.3, "close_time": 1775044799999, "quote_volume": 49605.631618, "trades": 404, "taker_buy_base": 1682243.7, "taker_buy_quote": 35131.917703 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.02095, "high": 0.02107, "low": 0.02074, "close": 0.02101, "volume": 2210944.5, "close_time": 1775048399999, "quote_volume": 46172.027526, "trades": 1361, "taker_buy_base": 1329667.6, "taker_buy_quote": 27780.833232 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.021, "high": 0.02118, "low": 0.02055, "close": 0.02071, "volume": 5264425.7, "close_time": 1775051999999, "quote_volume": 109942.250108, "trades": 3496, "taker_buy_base": 2176592.3, "taker_buy_quote": 45467.224028 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.02069, "high": 0.02072, "low": 0.02045, "close": 0.02057, "volume": 2625229.4, "close_time": 1775055599999, "quote_volume": 53964.673691, "trades": 649, "taker_buy_base": 1290992.6, "taker_buy_quote": 26550.681185 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.02057, "high": 0.02086, "low": 0.02056, "close": 0.02085, "volume": 1381986.9, "close_time": 1775059199999, "quote_volume": 28658.309087, "trades": 473, "taker_buy_base": 881739.9, "taker_buy_quote": 18290.735539 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02086, "high": 0.02107, "low": 0.02084, "close": 0.021, "volume": 2771366.9, "close_time": 1775062799999, "quote_volume": 58120.997979, "trades": 853, "taker_buy_base": 1670490.3, "taker_buy_quote": 35045.365847 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.02101, "high": 0.02108, "low": 0.02088, "close": 0.02096, "volume": 1937067.7, "close_time": 1775066399999, "quote_volume": 40635.56996, "trades": 537, "taker_buy_base": 861298.3, "taker_buy_quote": 18074.741647 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.02096, "high": 0.02106, "low": 0.0208, "close": 0.02083, "volume": 2263533.9, "close_time": 1775069999999, "quote_volume": 47324.319918, "trades": 507, "taker_buy_base": 1217833.2, "taker_buy_quote": 25469.56568 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.02084, "high": 0.02096, "low": 0.02072, "close": 0.02092, "volume": 760954.2, "close_time": 1775073599999, "quote_volume": 15869.341028, "trades": 204, "taker_buy_base": 330843.1, "taker_buy_quote": 6899.10794 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.02094, "high": 0.02097, "low": 0.02072, "close": 0.02079, "volume": 1312343.5, "close_time": 1775077199999, "quote_volume": 27304.256404, "trades": 387, "taker_buy_base": 686099.1, "taker_buy_quote": 14272.326979 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.02079, "high": 0.02092, "low": 0.02074, "close": 0.02085, "volume": 1081982.3, "close_time": 1775080799999, "quote_volume": 22529.748438, "trades": 455, "taker_buy_base": 708080.5, "taker_buy_quote": 14755.373368 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.02082, "high": 0.02101, "low": 0.02081, "close": 0.02093, "volume": 1983983.6, "close_time": 1775084399999, "quote_volume": 41509.825346, "trades": 425, "taker_buy_base": 1215166.5, "taker_buy_quote": 25425.771856 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.02093, "high": 0.021, "low": 0.02079, "close": 0.0209, "volume": 607758.2, "close_time": 1775087999999, "quote_volume": 12689.976237, "trades": 120, "taker_buy_base": 195735.5, "taker_buy_quote": 4090.27119 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02092, "high": 0.02127, "low": 0.0208, "close": 0.02127, "volume": 3167530.3, "close_time": 1775091599999, "quote_volume": 66871.839703, "trades": 988, "taker_buy_base": 1921939.3, "taker_buy_quote": 40562.17523 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.02126, "high": 0.02139, "low": 0.02069, "close": 0.02089, "volume": 5110062.6, "close_time": 1775095199999, "quote_volume": 107828.074396, "trades": 1263, "taker_buy_base": 2878446.9, "taker_buy_quote": 60801.272648 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.02084, "high": 0.02093, "low": 0.02051, "close": 0.02064, "volume": 1631526.4, "close_time": 1775098799999, "quote_volume": 33880.759377, "trades": 366, "taker_buy_base": 803568.1, "taker_buy_quote": 16710.459711 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.02066, "high": 0.02068, "low": 0.02032, "close": 0.02041, "volume": 2872545.9, "close_time": 1775102399999, "quote_volume": 58875.819444, "trades": 2209, "taker_buy_base": 1564401.0, "taker_buy_quote": 32051.588694 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0204, "high": 0.02054, "low": 0.0203, "close": 0.02043, "volume": 2799335.8, "close_time": 1775105999999, "quote_volume": 57200.416845, "trades": 5972, "taker_buy_base": 1115130.9, "taker_buy_quote": 22790.729137 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.02043, "high": 0.02065, "low": 0.0204, "close": 0.02062, "volume": 607042.8, "close_time": 1775109599999, "quote_volume": 12441.029388, "trades": 271, "taker_buy_base": 290538.8, "taker_buy_quote": 5956.946112 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.02062, "high": 0.02108, "low": 0.02055, "close": 0.02103, "volume": 3521176.0, "close_time": 1775113199999, "quote_volume": 73458.505939, "trades": 808, "taker_buy_base": 1414186.9, "taker_buy_quote": 29604.368487 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.02103, "high": 0.02176, "low": 0.02101, "close": 0.02161, "volume": 11066228.1, "close_time": 1775116799999, "quote_volume": 237163.769778, "trades": 2434, "taker_buy_base": 5717927.9, "taker_buy_quote": 122368.601277 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0216, "high": 0.02193, "low": 0.02129, "close": 0.02137, "volume": 4540555.0, "close_time": 1775120399999, "quote_volume": 98052.682599, "trades": 1368, "taker_buy_base": 2280971.0, "taker_buy_quote": 49206.495497 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.02139, "high": 0.02142, "low": 0.02108, "close": 0.02111, "volume": 7126469.5, "close_time": 1775123999999, "quote_volume": 151282.559564, "trades": 5566, "taker_buy_base": 3184222.3, "taker_buy_quote": 67608.541548 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.02111, "high": 0.02136, "low": 0.02106, "close": 0.02131, "volume": 2748177.1, "close_time": 1775127599999, "quote_volume": 58229.216997, "trades": 837, "taker_buy_base": 1471144.6, "taker_buy_quote": 31189.467592 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.02133, "high": 0.02138, "low": 0.02091, "close": 0.02098, "volume": 2518226.9, "close_time": 1775131199999, "quote_volume": 53353.893677, "trades": 1501, "taker_buy_base": 1061512.9, "taker_buy_quote": 22475.776717 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.02101, "high": 0.02103, "low": 0.0207, "close": 0.02071, "volume": 2139292.1, "close_time": 1775134799999, "quote_volume": 44582.101952, "trades": 922, "taker_buy_base": 1299965.8, "taker_buy_quote": 27092.433101 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.02071, "high": 0.02073, "low": 0.0204, "close": 0.02061, "volume": 4380510.8, "close_time": 1775138399999, "quote_volume": 90002.948493, "trades": 1621, "taker_buy_base": 1856371.9, "taker_buy_quote": 38141.770312 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0206, "high": 0.0212, "low": 0.02059, "close": 0.02084, "volume": 12881383.7, "close_time": 1775141999999, "quote_volume": 269014.201639, "trades": 3364, "taker_buy_base": 5941338.3, "taker_buy_quote": 123982.740633 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.02086, "high": 0.02127, "low": 0.0206, "close": 0.02077, "volume": 5932797.3, "close_time": 1775145599999, "quote_volume": 124126.094603, "trades": 2007, "taker_buy_base": 3078638.2, "taker_buy_quote": 64423.106504 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.02077, "high": 0.02077, "low": 0.02054, "close": 0.02054, "volume": 3071347.3, "close_time": 1775149199999, "quote_volume": 63431.115816, "trades": 1033, "taker_buy_base": 1626494.6, "taker_buy_quote": 33595.252564 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.02053, "high": 0.02058, "low": 0.02031, "close": 0.02044, "volume": 2069155.0, "close_time": 1775152799999, "quote_volume": 42285.856793, "trades": 492, "taker_buy_base": 942761.1, "taker_buy_quote": 19273.600129 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.02046, "high": 0.02051, "low": 0.02035, "close": 0.02046, "volume": 883252.1, "close_time": 1775156399999, "quote_volume": 18036.768062, "trades": 226, "taker_buy_base": 544818.0, "taker_buy_quote": 11129.165349 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.02045, "high": 0.02059, "low": 0.02035, "close": 0.02037, "volume": 1005870.4, "close_time": 1775159999999, "quote_volume": 20604.217222, "trades": 261, "taker_buy_base": 735255.1, "taker_buy_quote": 15065.43028 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.02037, "high": 0.02037, "low": 0.02018, "close": 0.02019, "volume": 1925558.4, "close_time": 1775163599999, "quote_volume": 38982.973344, "trades": 427, "taker_buy_base": 1099714.4, "taker_buy_quote": 22259.597229 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0202, "high": 0.02021, "low": 0.01984, "close": 0.01994, "volume": 3315189.7, "close_time": 1775167199999, "quote_volume": 66222.195685, "trades": 604, "taker_buy_base": 1160067.8, "taker_buy_quote": 23143.207269 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.01994, "high": 0.02009, "low": 0.01993, "close": 0.02005, "volume": 466562.5, "close_time": 1775170799999, "quote_volume": 9339.060292, "trades": 125, "taker_buy_base": 287457.4, "taker_buy_quote": 5753.829905 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.02004, "high": 0.02085, "low": 0.02001, "close": 0.02037, "volume": 8151272.3, "close_time": 1775174399999, "quote_volume": 166329.866581, "trades": 1681, "taker_buy_base": 3337685.3, "taker_buy_quote": 68002.555851 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02039, "high": 0.02051, "low": 0.02008, "close": 0.02028, "volume": 1717218.8, "close_time": 1775177999999, "quote_volume": 34849.624796, "trades": 437, "taker_buy_base": 1137931.9, "taker_buy_quote": 23110.601461 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.02025, "high": 0.02036, "low": 0.02015, "close": 0.02024, "volume": 682859.7, "close_time": 1775181599999, "quote_volume": 13829.440539, "trades": 169, "taker_buy_base": 459692.3, "taker_buy_quote": 9308.858828 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.02025, "high": 0.02102, "low": 0.0202, "close": 0.02077, "volume": 6489968.1, "close_time": 1775185199999, "quote_volume": 134242.760354, "trades": 1425, "taker_buy_base": 3239815.0, "taker_buy_quote": 66900.65209 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.02075, "high": 0.02092, "low": 0.02053, "close": 0.02057, "volume": 1318726.7, "close_time": 1775188799999, "quote_volume": 27318.889171, "trades": 416, "taker_buy_base": 882992.0, "taker_buy_quote": 18289.95004 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.02056, "high": 0.02074, "low": 0.02051, "close": 0.02066, "volume": 916854.2, "close_time": 1775192399999, "quote_volume": 18913.590847, "trades": 241, "taker_buy_base": 578361.3, "taker_buy_quote": 11920.122264 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.02066, "high": 0.02071, "low": 0.02043, "close": 0.02047, "volume": 1553769.6, "close_time": 1775195999999, "quote_volume": 31948.145044, "trades": 323, "taker_buy_base": 793119.1, "taker_buy_quote": 16320.88676 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.02045, "high": 0.02062, "low": 0.02039, "close": 0.02053, "volume": 781494.4, "close_time": 1775199599999, "quote_volume": 16014.809752, "trades": 197, "taker_buy_base": 497308.7, "taker_buy_quote": 10189.540972 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.02051, "high": 0.02054, "low": 0.02034, "close": 0.02034, "volume": 898907.3, "close_time": 1775203199999, "quote_volume": 18395.329424, "trades": 274, "taker_buy_base": 618786.6, "taker_buy_quote": 12667.111732 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.02036, "high": 0.02075, "low": 0.02035, "close": 0.02053, "volume": 5028284.9, "close_time": 1775206799999, "quote_volume": 103051.818431, "trades": 1453, "taker_buy_base": 3570152.8, "taker_buy_quote": 73168.056772 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.02054, "high": 0.0208, "low": 0.02051, "close": 0.02052, "volume": 1853437.4, "close_time": 1775210399999, "quote_volume": 38374.576315, "trades": 348, "taker_buy_base": 910998.1, "taker_buy_quote": 18850.703748 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.02051, "high": 0.02052, "low": 0.02032, "close": 0.02042, "volume": 1600949.1, "close_time": 1775213999999, "quote_volume": 32687.972061, "trades": 304, "taker_buy_base": 926416.3, "taker_buy_quote": 18919.483998 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.02041, "high": 0.02047, "low": 0.0203, "close": 0.02042, "volume": 1454566.4, "close_time": 1775217599999, "quote_volume": 29672.067203, "trades": 376, "taker_buy_base": 884178.4, "taker_buy_quote": 18045.345257 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.02042, "high": 0.02061, "low": 0.0203, "close": 0.02041, "volume": 873029.1, "close_time": 1775221199999, "quote_volume": 17860.347476, "trades": 299, "taker_buy_base": 458764.8, "taker_buy_quote": 9397.500022 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.02039, "high": 0.0204, "low": 0.01998, "close": 0.02007, "volume": 4212888.6, "close_time": 1775224799999, "quote_volume": 84853.965322, "trades": 1171, "taker_buy_base": 1368662.3, "taker_buy_quote": 27586.468057 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.02007, "high": 0.02017, "low": 0.02, "close": 0.02011, "volume": 1049918.3, "close_time": 1775228399999, "quote_volume": 21083.00677, "trades": 414, "taker_buy_base": 489115.8, "taker_buy_quote": 9827.772142 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.02011, "high": 0.02043, "low": 0.02003, "close": 0.02036, "volume": 3824053.5, "close_time": 1775231999999, "quote_volume": 77127.276591, "trades": 1542, "taker_buy_base": 2503540.4, "taker_buy_quote": 50494.664554 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.02036, "high": 0.02043, "low": 0.02016, "close": 0.02017, "volume": 1399466.3, "close_time": 1775235599999, "quote_volume": 28445.259696, "trades": 333, "taker_buy_base": 605307.2, "taker_buy_quote": 12307.39519 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.02018, "high": 0.02036, "low": 0.02017, "close": 0.02018, "volume": 526049.9, "close_time": 1775239199999, "quote_volume": 10661.251624, "trades": 164, "taker_buy_base": 336562.9, "taker_buy_quote": 6824.008879 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.02019, "high": 0.02019, "low": 0.02001, "close": 0.02011, "volume": 1139564.6, "close_time": 1775242799999, "quote_volume": 22890.571064, "trades": 279, "taker_buy_base": 369358.6, "taker_buy_quote": 7423.958986 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0201, "high": 0.0201, "low": 0.01995, "close": 0.02007, "volume": 2303754.6, "close_time": 1775246399999, "quote_volume": 46109.652768, "trades": 378, "taker_buy_base": 709695.4, "taker_buy_quote": 14213.246745 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.02007, "high": 0.02012, "low": 0.02001, "close": 0.02002, "volume": 598045.1, "close_time": 1775249999999, "quote_volume": 11990.963829, "trades": 176, "taker_buy_base": 238252.2, "taker_buy_quote": 4779.007522 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.02001, "high": 0.02009, "low": 0.01996, "close": 0.02009, "volume": 189998.2, "close_time": 1775253599999, "quote_volume": 3801.253055, "trades": 78, "taker_buy_base": 94024.9, "taker_buy_quote": 1882.473275 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.02008, "high": 0.02008, "low": 0.01993, "close": 0.01994, "volume": 219454.0, "close_time": 1775257199999, "quote_volume": 4387.457866, "trades": 80, "taker_buy_base": 80865.2, "taker_buy_quote": 1616.276401 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.01992, "high": 0.01992, "low": 0.01984, "close": 0.01992, "volume": 696984.9, "close_time": 1775260799999, "quote_volume": 13849.831824, "trades": 133, "taker_buy_base": 476211.6, "taker_buy_quote": 9461.961213 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0199, "high": 0.02002, "low": 0.01983, "close": 0.02, "volume": 378730.8, "close_time": 1775264399999, "quote_volume": 7547.763549, "trades": 114, "taker_buy_base": 199243.6, "taker_buy_quote": 3973.269458 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.02, "high": 0.0205, "low": 0.01995, "close": 0.01995, "volume": 5860947.6, "close_time": 1775267999999, "quote_volume": 118194.326108, "trades": 1310, "taker_buy_base": 3234368.4, "taker_buy_quote": 65226.69991 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.01994, "high": 0.01994, "low": 0.01976, "close": 0.01976, "volume": 675440.2, "close_time": 1775271599999, "quote_volume": 13407.186428, "trades": 241, "taker_buy_base": 350827.9, "taker_buy_quote": 6968.443418 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.01976, "high": 0.01988, "low": 0.0197, "close": 0.01981, "volume": 1158528.8, "close_time": 1775275199999, "quote_volume": 22931.361219, "trades": 274, "taker_buy_base": 807382.7, "taker_buy_quote": 15983.626033 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0198, "high": 0.02045, "low": 0.01977, "close": 0.01996, "volume": 14245797.1, "close_time": 1775278799999, "quote_volume": 284960.619448, "trades": 3297, "taker_buy_base": 8189831.0, "taker_buy_quote": 163928.330833 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.01996, "high": 0.02043, "low": 0.01991, "close": 0.01993, "volume": 4072843.3, "close_time": 1775282399999, "quote_volume": 81847.183634, "trades": 786, "taker_buy_base": 2561321.3, "taker_buy_quote": 51492.925252 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.01993, "high": 0.02045, "low": 0.01989, "close": 0.0202, "volume": 7982720.0, "close_time": 1775285999999, "quote_volume": 160628.50265, "trades": 1762, "taker_buy_base": 4493487.9, "taker_buy_quote": 90480.466493 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.02021, "high": 0.02045, "low": 0.02001, "close": 0.0201, "volume": 2100024.6, "close_time": 1775289599999, "quote_volume": 42358.902396, "trades": 481, "taker_buy_base": 1202708.6, "taker_buy_quote": 24267.950181 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0201, "high": 0.02045, "low": 0.02007, "close": 0.02009, "volume": 2977808.2, "close_time": 1775293199999, "quote_volume": 60158.77875, "trades": 757, "taker_buy_base": 1621962.9, "taker_buy_quote": 32770.718891 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.02008, "high": 0.02065, "low": 0.02001, "close": 0.02027, "volume": 5690102.0, "close_time": 1775296799999, "quote_volume": 115538.418562, "trades": 1439, "taker_buy_base": 3898870.4, "taker_buy_quote": 79188.577461 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.02027, "high": 0.02073, "low": 0.02018, "close": 0.02037, "volume": 4878792.5, "close_time": 1775300399999, "quote_volume": 99794.164069, "trades": 1288, "taker_buy_base": 2599838.9, "taker_buy_quote": 53191.654817 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.02036, "high": 0.02038, "low": 0.02025, "close": 0.02025, "volume": 743067.9, "close_time": 1775303999999, "quote_volume": 15092.214986, "trades": 277, "taker_buy_base": 400300.4, "taker_buy_quote": 8132.920184 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.02026, "high": 0.02026, "low": 0.02007, "close": 0.02007, "volume": 1637901.7, "close_time": 1775307599999, "quote_volume": 33026.070579, "trades": 484, "taker_buy_base": 929789.4, "taker_buy_quote": 18745.020614 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.02006, "high": 0.02011, "low": 0.0198, "close": 0.01986, "volume": 1931070.4, "close_time": 1775311199999, "quote_volume": 38498.180038, "trades": 361, "taker_buy_base": 517476.6, "taker_buy_quote": 10343.197011 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.01986, "high": 0.02001, "low": 0.01976, "close": 0.01993, "volume": 1916389.9, "close_time": 1775314799999, "quote_volume": 38037.936163, "trades": 463, "taker_buy_base": 861814.2, "taker_buy_quote": 17120.621371 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.01993, "high": 0.02011, "low": 0.01993, "close": 0.02005, "volume": 1100338.2, "close_time": 1775318399999, "quote_volume": 22052.493604, "trades": 318, "taker_buy_base": 553152.9, "taker_buy_quote": 11088.964957 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.02007, "high": 0.02013, "low": 0.01996, "close": 0.01996, "volume": 1137217.3, "close_time": 1775321999999, "quote_volume": 22792.590403, "trades": 218, "taker_buy_base": 356365.5, "taker_buy_quote": 7150.95228 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.01995, "high": 0.02005, "low": 0.01993, "close": 0.01996, "volume": 793986.7, "close_time": 1775325599999, "quote_volume": 15858.044477, "trades": 200, "taker_buy_base": 484032.6, "taker_buy_quote": 9669.095495 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.01996, "high": 0.01998, "low": 0.01991, "close": 0.01996, "volume": 430074.4, "close_time": 1775329199999, "quote_volume": 8578.451172, "trades": 131, "taker_buy_base": 187078.2, "taker_buy_quote": 3732.476087 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.01997, "high": 0.02014, "low": 0.01992, "close": 0.01996, "volume": 463249.3, "close_time": 1775332799999, "quote_volume": 9275.292456, "trades": 147, "taker_buy_base": 277681.6, "taker_buy_quote": 5560.138797 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01996, "high": 0.02012, "low": 0.0199, "close": 0.01999, "volume": 1292799.8, "close_time": 1775336399999, "quote_volume": 25906.558837, "trades": 213, "taker_buy_base": 781078.9, "taker_buy_quote": 15648.103489 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.02, "high": 0.02007, "low": 0.01995, "close": 0.01999, "volume": 353983.4, "close_time": 1775339999999, "quote_volume": 7076.753956, "trades": 112, "taker_buy_base": 190247.1, "taker_buy_quote": 3804.551273 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.02, "high": 0.02007, "low": 0.01987, "close": 0.01992, "volume": 1146423.2, "close_time": 1775343599999, "quote_volume": 22858.76148, "trades": 349, "taker_buy_base": 385276.3, "taker_buy_quote": 7688.220809 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0199, "high": 0.01997, "low": 0.01987, "close": 0.01997, "volume": 438193.5, "close_time": 1775347199999, "quote_volume": 8726.023382, "trades": 137, "taker_buy_base": 252481.4, "taker_buy_quote": 5029.526437 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01998, "high": 0.01999, "low": 0.01989, "close": 0.01999, "volume": 494343.8, "close_time": 1775350799999, "quote_volume": 9849.037413, "trades": 144, "taker_buy_base": 291586.2, "taker_buy_quote": 5810.429542 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.01998, "high": 0.02011, "low": 0.01995, "close": 0.02006, "volume": 397736.7, "close_time": 1775354399999, "quote_volume": 7971.432637, "trades": 147, "taker_buy_base": 251290.2, "taker_buy_quote": 5038.415756 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.02005, "high": 0.02039, "low": 0.01999, "close": 0.02012, "volume": 3307175.5, "close_time": 1775357999999, "quote_volume": 66855.816507, "trades": 903, "taker_buy_base": 2063513.7, "taker_buy_quote": 41737.763806 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.02011, "high": 0.02039, "low": 0.01992, "close": 0.02004, "volume": 4537640.5, "close_time": 1775361599999, "quote_volume": 91359.88994, "trades": 1107, "taker_buy_base": 2321856.4, "taker_buy_quote": 46797.523733 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.02005, "high": 0.0204, "low": 0.01992, "close": 0.02006, "volume": 4537389.0, "close_time": 1775365199999, "quote_volume": 91170.739429, "trades": 893, "taker_buy_base": 2908673.5, "taker_buy_quote": 58459.009216 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.02005, "high": 0.02009, "low": 0.01985, "close": 0.01985, "volume": 1102133.8, "close_time": 1775368799999, "quote_volume": 22066.115063, "trades": 193, "taker_buy_base": 423290.2, "taker_buy_quote": 8471.169741 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.01987, "high": 0.02029, "low": 0.01977, "close": 0.01979, "volume": 5162866.8, "close_time": 1775372399999, "quote_volume": 102864.618057, "trades": 1147, "taker_buy_base": 2806484.7, "taker_buy_quote": 55956.295173 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.01978, "high": 0.01985, "low": 0.0197, "close": 0.01972, "volume": 989389.7, "close_time": 1775375999999, "quote_volume": 19560.684181, "trades": 253, "taker_buy_base": 487941.0, "taker_buy_quote": 9652.45743 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01972, "high": 0.01997, "low": 0.01969, "close": 0.01988, "volume": 1177610.5, "close_time": 1775379599999, "quote_volume": 23348.273351, "trades": 287, "taker_buy_base": 716893.5, "taker_buy_quote": 14218.265489 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.01988, "high": 0.0199, "low": 0.01977, "close": 0.01989, "volume": 769808.9, "close_time": 1775383199999, "quote_volume": 15261.752028, "trades": 166, "taker_buy_base": 226674.8, "taker_buy_quote": 4498.790571 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.01986, "high": 0.02031, "low": 0.01977, "close": 0.02005, "volume": 5225559.6, "close_time": 1775386799999, "quote_volume": 104691.918746, "trades": 1243, "taker_buy_base": 3136209.2, "taker_buy_quote": 62901.848401 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.02004, "high": 0.0201, "low": 0.0199, "close": 0.01991, "volume": 1071991.0, "close_time": 1775390399999, "quote_volume": 21437.980272, "trades": 214, "taker_buy_base": 483885.9, "taker_buy_quote": 9674.706805 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0199, "high": 0.02023, "low": 0.0194, "close": 0.01948, "volume": 4807480.5, "close_time": 1775393999999, "quote_volume": 94878.674909, "trades": 1165, "taker_buy_base": 2163463.7, "taker_buy_quote": 42720.788176 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.01943, "high": 0.02008, "low": 0.01941, "close": 0.01959, "volume": 6056223.8, "close_time": 1775397599999, "quote_volume": 118890.701126, "trades": 2143, "taker_buy_base": 3806836.7, "taker_buy_quote": 74733.533747 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.01959, "high": 0.01977, "low": 0.01959, "close": 0.01962, "volume": 1754859.3, "close_time": 1775401199999, "quote_volume": 34513.15733, "trades": 723, "taker_buy_base": 731921.2, "taker_buy_quote": 14396.410987 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.01961, "high": 0.01979, "low": 0.01956, "close": 0.0196, "volume": 721423.0, "close_time": 1775404799999, "quote_volume": 14185.716918, "trades": 172, "taker_buy_base": 319039.8, "taker_buy_quote": 6286.893863 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0196, "high": 0.01963, "low": 0.01949, "close": 0.01949, "volume": 1246135.4, "close_time": 1775408399999, "quote_volume": 24378.51935, "trades": 250, "taker_buy_base": 476352.0, "taker_buy_quote": 9315.167726 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0195, "high": 0.01961, "low": 0.01947, "close": 0.01957, "volume": 886391.1, "close_time": 1775411999999, "quote_volume": 17321.037179, "trades": 176, "taker_buy_base": 591348.8, "taker_buy_quote": 11554.866199 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.01959, "high": 0.01961, "low": 0.01946, "close": 0.01956, "volume": 1419869.2, "close_time": 1775415599999, "quote_volume": 27738.092291, "trades": 220, "taker_buy_base": 687745.7, "taker_buy_quote": 13425.720957 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.01958, "high": 0.01965, "low": 0.01947, "close": 0.01951, "volume": 1304551.6, "close_time": 1775419199999, "quote_volume": 25557.540823, "trades": 165, "taker_buy_base": 800348.7, "taker_buy_quote": 15694.014396 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01951, "high": 0.01957, "low": 0.01949, "close": 0.01955, "volume": 808723.3, "close_time": 1775422799999, "quote_volume": 15799.12911, "trades": 165, "taker_buy_base": 535774.6, "taker_buy_quote": 10470.52119 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.01955, "high": 0.01957, "low": 0.01936, "close": 0.01945, "volume": 1159287.8, "close_time": 1775426399999, "quote_volume": 22592.18495, "trades": 247, "taker_buy_base": 567637.7, "taker_buy_quote": 11065.440033 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.01943, "high": 0.01967, "low": 0.01943, "close": 0.01961, "volume": 508251.5, "close_time": 1775429999999, "quote_volume": 9939.775649, "trades": 185, "taker_buy_base": 334560.0, "taker_buy_quote": 6541.002303 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.01961, "high": 0.01986, "low": 0.01959, "close": 0.01986, "volume": 753499.0, "close_time": 1775433599999, "quote_volume": 14879.628752, "trades": 213, "taker_buy_base": 356338.1, "taker_buy_quote": 7036.611492 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01985, "high": 0.01992, "low": 0.01978, "close": 0.01984, "volume": 448933.0, "close_time": 1775437199999, "quote_volume": 8902.498525, "trades": 127, "taker_buy_base": 265678.6, "taker_buy_quote": 5266.491843 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.01983, "high": 0.01985, "low": 0.01973, "close": 0.01982, "volume": 297219.9, "close_time": 1775440799999, "quote_volume": 5879.840512, "trades": 99, "taker_buy_base": 128073.3, "taker_buy_quote": 2535.682682 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.01982, "high": 0.01995, "low": 0.01982, "close": 0.01988, "volume": 249776.2, "close_time": 1775444399999, "quote_volume": 4966.432245, "trades": 105, "taker_buy_base": 148411.9, "taker_buy_quote": 2951.665776 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.01988, "high": 0.01988, "low": 0.01977, "close": 0.01978, "volume": 298643.5, "close_time": 1775447999999, "quote_volume": 5926.077993, "trades": 109, "taker_buy_base": 152111.0, "taker_buy_quote": 3017.758747 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0198, "high": 0.0198, "low": 0.01966, "close": 0.01969, "volume": 275739.9, "close_time": 1775451599999, "quote_volume": 5435.385843, "trades": 100, "taker_buy_base": 162473.0, "taker_buy_quote": 3203.129467 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.01968, "high": 0.01988, "low": 0.01966, "close": 0.01986, "volume": 669691.6, "close_time": 1775455199999, "quote_volume": 13244.332071, "trades": 161, "taker_buy_base": 531931.0, "taker_buy_quote": 10518.975945 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.01985, "high": 0.02031, "low": 0.01978, "close": 0.01981, "volume": 6252416.1, "close_time": 1775458799999, "quote_volume": 125309.795928, "trades": 1414, "taker_buy_base": 3746452.9, "taker_buy_quote": 75072.515936 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.01981, "high": 0.01991, "low": 0.01978, "close": 0.01983, "volume": 647339.8, "close_time": 1775462399999, "quote_volume": 12851.043334, "trades": 180, "taker_buy_base": 315467.6, "taker_buy_quote": 6259.864635 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01984, "high": 0.01997, "low": 0.01983, "close": 0.01997, "volume": 1314292.5, "close_time": 1775465999999, "quote_volume": 26125.346238, "trades": 520, "taker_buy_base": 989233.2, "taker_buy_quote": 19666.310901 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.01998, "high": 0.02005, "low": 0.01983, "close": 0.01997, "volume": 1169169.0, "close_time": 1775469599999, "quote_volume": 23319.034952, "trades": 415, "taker_buy_base": 596417.7, "taker_buy_quote": 11904.946311 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.01997, "high": 0.02002, "low": 0.01981, "close": 0.01984, "volume": 1399373.8, "close_time": 1775473199999, "quote_volume": 27900.610813, "trades": 251, "taker_buy_base": 589211.8, "taker_buy_quote": 11758.311518 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.01984, "high": 0.01988, "low": 0.01969, "close": 0.01978, "volume": 3005660.0, "close_time": 1775476799999, "quote_volume": 59551.63606, "trades": 681, "taker_buy_base": 1591274.1, "taker_buy_quote": 31543.076416 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01982, "high": 0.01983, "low": 0.01964, "close": 0.0197, "volume": 589904.4, "close_time": 1775480399999, "quote_volume": 11644.933323, "trades": 157, "taker_buy_base": 220049.4, "taker_buy_quote": 4342.493229 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.01969, "high": 0.01971, "low": 0.01952, "close": 0.01969, "volume": 1447697.8, "close_time": 1775483999999, "quote_volume": 28410.271574, "trades": 375, "taker_buy_base": 606128.9, "taker_buy_quote": 11891.549309 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.01966, "high": 0.01969, "low": 0.01957, "close": 0.01965, "volume": 467918.7, "close_time": 1775487599999, "quote_volume": 9182.077767, "trades": 232, "taker_buy_base": 227035.3, "taker_buy_quote": 4457.249719 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.01965, "high": 0.01973, "low": 0.01961, "close": 0.01967, "volume": 744039.8, "close_time": 1775491199999, "quote_volume": 14634.724391, "trades": 326, "taker_buy_base": 403872.7, "taker_buy_quote": 7937.386566 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01968, "high": 0.01971, "low": 0.01951, "close": 0.01957, "volume": 557911.3, "close_time": 1775494799999, "quote_volume": 10950.219699, "trades": 276, "taker_buy_base": 297521.0, "taker_buy_quote": 5835.995339 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.01956, "high": 0.01966, "low": 0.01951, "close": 0.01964, "volume": 392798.1, "close_time": 1775498399999, "quote_volume": 7700.597978, "trades": 187, "taker_buy_base": 227478.4, "taker_buy_quote": 4459.172856 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.01962, "high": 0.01966, "low": 0.01958, "close": 0.01961, "volume": 816961.1, "close_time": 1775501999999, "quote_volume": 16039.470938, "trades": 154, "taker_buy_base": 398782.0, "taker_buy_quote": 7825.778367 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.01961, "high": 0.0197, "low": 0.01954, "close": 0.01969, "volume": 1025596.8, "close_time": 1775505599999, "quote_volume": 20111.474675, "trades": 307, "taker_buy_base": 651821.0, "taker_buy_quote": 12788.683244 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01968, "high": 0.02007, "low": 0.01968, "close": 0.01983, "volume": 4162891.4, "close_time": 1775509199999, "quote_volume": 82689.909058, "trades": 892, "taker_buy_base": 2575592.8, "taker_buy_quote": 51135.488513 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.01983, "high": 0.02019, "low": 0.0197, "close": 0.01991, "volume": 9811003.1, "close_time": 1775512799999, "quote_volume": 195408.436775, "trades": 2654, "taker_buy_base": 5513068.9, "taker_buy_quote": 109839.108382 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.01987, "high": 0.02019, "low": 0.01975, "close": 0.02002, "volume": 6299498.5, "close_time": 1775516399999, "quote_volume": 125857.562684, "trades": 1430, "taker_buy_base": 3689504.6, "taker_buy_quote": 73729.845724 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.02004, "high": 0.02006, "low": 0.01964, "close": 0.01969, "volume": 2287952.8, "close_time": 1775519999999, "quote_volume": 45398.738439, "trades": 492, "taker_buy_base": 1513105.6, "taker_buy_quote": 30029.859951 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01967, "high": 0.01983, "low": 0.0196, "close": 0.01979, "volume": 904208.5, "close_time": 1775523599999, "quote_volume": 17811.668974, "trades": 186, "taker_buy_base": 356377.1, "taker_buy_quote": 7027.841301 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.01984, "high": 0.01987, "low": 0.01954, "close": 0.01956, "volume": 635016.0, "close_time": 1775527199999, "quote_volume": 12516.346438, "trades": 157, "taker_buy_base": 186772.3, "taker_buy_quote": 3688.553041 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.01955, "high": 0.01965, "low": 0.01945, "close": 0.01964, "volume": 307615.6, "close_time": 1775530799999, "quote_volume": 6020.592089, "trades": 96, "taker_buy_base": 209403.3, "taker_buy_quote": 4100.726049 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.01965, "high": 0.01967, "low": 0.01953, "close": 0.01959, "volume": 187244.1, "close_time": 1775534399999, "quote_volume": 3667.381937, "trades": 72, "taker_buy_base": 89536.3, "taker_buy_quote": 1754.428075 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01959, "high": 0.01959, "low": 0.01947, "close": 0.01951, "volume": 371999.0, "close_time": 1775537999999, "quote_volume": 7257.865599, "trades": 115, "taker_buy_base": 182833.4, "taker_buy_quote": 3569.000198 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.01951, "high": 0.01952, "low": 0.01938, "close": 0.01944, "volume": 387033.7, "close_time": 1775541599999, "quote_volume": 7522.709473, "trades": 131, "taker_buy_base": 234366.2, "taker_buy_quote": 4557.143724 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.01943, "high": 0.01949, "low": 0.0193, "close": 0.01945, "volume": 565956.8, "close_time": 1775545199999, "quote_volume": 10960.936637, "trades": 376, "taker_buy_base": 305348.4, "taker_buy_quote": 5916.547937 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.01944, "high": 0.01949, "low": 0.01936, "close": 0.01938, "volume": 736370.8, "close_time": 1775548799999, "quote_volume": 14303.706521, "trades": 996, "taker_buy_base": 445524.7, "taker_buy_quote": 8653.865871 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01937, "high": 0.01945, "low": 0.01925, "close": 0.01931, "volume": 719161.0, "close_time": 1775552399999, "quote_volume": 13911.430972, "trades": 729, "taker_buy_base": 356966.3, "taker_buy_quote": 6906.893262 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0193, "high": 0.01964, "low": 0.0193, "close": 0.01951, "volume": 2272213.9, "close_time": 1775555999999, "quote_volume": 44303.960911, "trades": 2302, "taker_buy_base": 1307286.9, "taker_buy_quote": 25506.110973 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.01952, "high": 0.01952, "low": 0.01927, "close": 0.01935, "volume": 1898292.3, "close_time": 1775559599999, "quote_volume": 36798.355282, "trades": 2057, "taker_buy_base": 723599.6, "taker_buy_quote": 14023.684748 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.01936, "high": 0.01937, "low": 0.01913, "close": 0.01922, "volume": 2095835.9, "close_time": 1775563199999, "quote_volume": 40349.174256, "trades": 3828, "taker_buy_base": 986829.2, "taker_buy_quote": 19009.6505 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01922, "high": 0.01932, "low": 0.01913, "close": 0.0192, "volume": 2783661.4, "close_time": 1775566799999, "quote_volume": 53509.350883, "trades": 605, "taker_buy_base": 1636915.4, "taker_buy_quote": 31433.037416 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.01921, "high": 0.01921, "low": 0.01908, "close": 0.0191, "volume": 431798.5, "close_time": 1775570399999, "quote_volume": 8258.154618, "trades": 458, "taker_buy_base": 253867.3, "taker_buy_quote": 4855.903384 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.01911, "high": 0.01928, "low": 0.01905, "close": 0.01913, "volume": 586906.6, "close_time": 1775573999999, "quote_volume": 11250.302226, "trades": 453, "taker_buy_base": 232092.3, "taker_buy_quote": 4455.121892 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.01913, "high": 0.01915, "low": 0.01898, "close": 0.01913, "volume": 1567646.5, "close_time": 1775577599999, "quote_volume": 29876.680284, "trades": 677, "taker_buy_base": 850946.9, "taker_buy_quote": 16223.763271 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01912, "high": 0.01926, "low": 0.01903, "close": 0.01909, "volume": 1025622.6, "close_time": 1775581199999, "quote_volume": 19586.481287, "trades": 236, "taker_buy_base": 384221.7, "taker_buy_quote": 7342.28964 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.01909, "high": 0.01928, "low": 0.01907, "close": 0.01925, "volume": 397160.9, "close_time": 1775584799999, "quote_volume": 7618.293776, "trades": 106, "taker_buy_base": 212651.3, "taker_buy_quote": 4076.870569 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.01925, "high": 0.01926, "low": 0.0191, "close": 0.01915, "volume": 315672.6, "close_time": 1775588399999, "quote_volume": 6054.03978, "trades": 95, "taker_buy_base": 173672.9, "taker_buy_quote": 3331.398082 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.01916, "high": 0.01927, "low": 0.01915, "close": 0.01926, "volume": 331235.6, "close_time": 1775591999999, "quote_volume": 6364.200012, "trades": 100, "taker_buy_base": 113919.5, "taker_buy_quote": 2189.776004 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01928, "high": 0.01935, "low": 0.01926, "close": 0.01926, "volume": 391354.0, "close_time": 1775595599999, "quote_volume": 7554.557021, "trades": 132, "taker_buy_base": 261374.7, "taker_buy_quote": 5046.249162 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.01927, "high": 0.01955, "low": 0.01927, "close": 0.01949, "volume": 440066.8, "close_time": 1775599199999, "quote_volume": 8552.538286, "trades": 151, "taker_buy_base": 266359.6, "taker_buy_quote": 5177.557027 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.01949, "high": 0.01982, "low": 0.01948, "close": 0.01981, "volume": 1163507.2, "close_time": 1775602799999, "quote_volume": 22816.416427, "trades": 454, "taker_buy_base": 532952.7, "taker_buy_quote": 10456.429064 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.01981, "high": 0.02009, "low": 0.0198, "close": 0.01998, "volume": 2797098.6, "close_time": 1775606399999, "quote_volume": 55729.590636, "trades": 586, "taker_buy_base": 1635494.0, "taker_buy_quote": 32607.339171 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01998, "high": 0.02012, "low": 0.01995, "close": 0.01997, "volume": 1049269.3, "close_time": 1775609999999, "quote_volume": 21010.618212, "trades": 221, "taker_buy_base": 451562.7, "taker_buy_quote": 9047.29165 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.01996, "high": 0.02, "low": 0.01986, "close": 0.01999, "volume": 737577.0, "close_time": 1775613599999, "quote_volume": 14699.431378, "trades": 180, "taker_buy_base": 369488.8, "taker_buy_quote": 7360.452102 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.02001, "high": 0.02014, "low": 0.01996, "close": 0.02014, "volume": 526219.1, "close_time": 1775617199999, "quote_volume": 10561.407695, "trades": 148, "taker_buy_base": 363294.1, "taker_buy_quote": 7294.295428 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.02015, "high": 0.02023, "low": 0.02006, "close": 0.02012, "volume": 658684.2, "close_time": 1775620799999, "quote_volume": 13251.554613, "trades": 986, "taker_buy_base": 282205.6, "taker_buy_quote": 5679.970285 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.02014, "high": 0.0208, "low": 0.02011, "close": 0.02061, "volume": 7674815.3, "close_time": 1775624399999, "quote_volume": 157296.036286, "trades": 4352, "taker_buy_base": 4447652.5, "taker_buy_quote": 91097.611209 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.02063, "high": 0.02069, "low": 0.02041, "close": 0.02045, "volume": 1990886.4, "close_time": 1775627999999, "quote_volume": 40836.159541, "trades": 3076, "taker_buy_base": 709981.0, "taker_buy_quote": 14557.796833 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.02043, "high": 0.0206, "low": 0.0204, "close": 0.02044, "volume": 2158779.2, "close_time": 1775631599999, "quote_volume": 44279.127635, "trades": 599, "taker_buy_base": 1624502.9, "taker_buy_quote": 33334.609086 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.02047, "high": 0.02068, "low": 0.02037, "close": 0.0206, "volume": 632348.1, "close_time": 1775635199999, "quote_volume": 12955.692477, "trades": 142, "taker_buy_base": 404109.4, "taker_buy_quote": 8277.983296 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.02062, "high": 0.02071, "low": 0.02036, "close": 0.02038, "volume": 548459.0, "close_time": 1775638799999, "quote_volume": 11281.621002, "trades": 156, "taker_buy_base": 273492.0, "taker_buy_quote": 5642.24059 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.02042, "high": 0.02069, "low": 0.02038, "close": 0.02058, "volume": 2026053.2, "close_time": 1775642399999, "quote_volume": 41629.806502, "trades": 397, "taker_buy_base": 1135008.5, "taker_buy_quote": 23347.424202 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.02059, "high": 0.02062, "low": 0.02048, "close": 0.02051, "volume": 544697.0, "close_time": 1775645999999, "quote_volume": 11190.912268, "trades": 143, "taker_buy_base": 187312.4, "taker_buy_quote": 3846.171729 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.02049, "high": 0.02063, "low": 0.0204, "close": 0.02046, "volume": 1070324.7, "close_time": 1775649599999, "quote_volume": 21964.708425, "trades": 180, "taker_buy_base": 248394.0, "taker_buy_quote": 5096.594687 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.02049, "high": 0.0207, "low": 0.02036, "close": 0.02056, "volume": 3429124.9, "close_time": 1775653199999, "quote_volume": 70465.875816, "trades": 598, "taker_buy_base": 2056275.5, "taker_buy_quote": 42282.81162 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.02055, "high": 0.02073, "low": 0.02044, "close": 0.02067, "volume": 1795236.2, "close_time": 1775656799999, "quote_volume": 36966.329298, "trades": 390, "taker_buy_base": 1061347.8, "taker_buy_quote": 21857.357451 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.02067, "high": 0.02071, "low": 0.02043, "close": 0.02059, "volume": 2737238.6, "close_time": 1775660399999, "quote_volume": 56317.942257, "trades": 534, "taker_buy_base": 1059142.3, "taker_buy_quote": 21786.756491 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0206, "high": 0.029, "low": 0.02058, "close": 0.02884, "volume": 154706527.4, "close_time": 1775663999999, "quote_volume": 4071419.545401, "trades": 55348, "taker_buy_base": 81137981.9, "taker_buy_quote": 2137951.189971 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.02882, "high": 0.0338, "low": 0.02867, "close": 0.03065, "volume": 142898002.7, "close_time": 1775667599999, "quote_volume": 4500198.706541, "trades": 56703, "taker_buy_base": 73967880.9, "taker_buy_quote": 2327966.499989 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.03062, "high": 0.03205, "low": 0.02695, "close": 0.02824, "volume": 87699757.2, "close_time": 1775671199999, "quote_volume": 2525386.062612, "trades": 35131, "taker_buy_base": 45790605.2, "taker_buy_quote": 1320795.623953 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0283, "high": 0.03038, "low": 0.02653, "close": 0.028, "volume": 52252054.1, "close_time": 1775674799999, "quote_volume": 1470750.087822, "trades": 20071, "taker_buy_base": 26422545.8, "taker_buy_quote": 746487.579403 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.02804, "high": 0.0288, "low": 0.02704, "close": 0.0282, "volume": 21099135.1, "close_time": 1775678399999, "quote_volume": 591076.245859, "trades": 8016, "taker_buy_base": 10469557.6, "taker_buy_quote": 293670.802519 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.02821, "high": 0.03073, "low": 0.02751, "close": 0.02994, "volume": 38200806.9, "close_time": 1775681999999, "quote_volume": 1120003.553702, "trades": 12819, "taker_buy_base": 21118409.1, "taker_buy_quote": 619717.333893 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.02994, "high": 0.03041, "low": 0.02735, "close": 0.0279, "volume": 31730327.7, "close_time": 1775685599999, "quote_volume": 908510.32569, "trades": 10484, "taker_buy_base": 14991370.7, "taker_buy_quote": 430079.00444 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.02787, "high": 0.02817, "low": 0.02716, "close": 0.02769, "volume": 15682161.8, "close_time": 1775689199999, "quote_volume": 432834.849836, "trades": 5970, "taker_buy_base": 7251792.8, "taker_buy_quote": 200397.51303 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.02762, "high": 0.02919, "low": 0.02721, "close": 0.02795, "volume": 22310166.6, "close_time": 1775692799999, "quote_volume": 627011.724431, "trades": 7426, "taker_buy_base": 10908243.0, "taker_buy_quote": 306262.827931 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02788, "high": 0.02897, "low": 0.02554, "close": 0.02583, "volume": 31951100.0, "close_time": 1775696399999, "quote_volume": 864631.552658, "trades": 10077, "taker_buy_base": 14543500.9, "taker_buy_quote": 393557.374722 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0258, "high": 0.02678, "low": 0.02549, "close": 0.02658, "volume": 11988281.7, "close_time": 1775699999999, "quote_volume": 314860.328246, "trades": 3904, "taker_buy_base": 5254822.0, "taker_buy_quote": 137958.054672 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.02655, "high": 0.04, "low": 0.02637, "close": 0.04, "volume": 126554773.0, "close_time": 1775703599999, "quote_volume": 4177242.120022, "trades": 53824, "taker_buy_base": 69277693.6, "taker_buy_quote": 2274552.488806 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.03994, "high": 0.043, "low": 0.0347, "close": 0.03569, "volume": 173806929.0, "close_time": 1775707199999, "quote_volume": 6697159.570271, "trades": 87615, "taker_buy_base": 88043252.7, "taker_buy_quote": 3395418.120942 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.03569, "high": 0.0367, "low": 0.03212, "close": 0.03283, "volume": 97433620.9, "close_time": 1775710799999, "quote_volume": 3298066.714927, "trades": 42344, "taker_buy_base": 50225974.9, "taker_buy_quote": 1701200.860698 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.03281, "high": 0.03341, "low": 0.03085, "close": 0.03185, "volume": 76864668.7, "close_time": 1775714399999, "quote_volume": 2450873.640008, "trades": 31902, "taker_buy_base": 37382220.0, "taker_buy_quote": 1194333.233085 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.03186, "high": 0.03209, "low": 0.02999, "close": 0.03117, "volume": 62079864.8, "close_time": 1775717999999, "quote_volume": 1916574.509979, "trades": 21227, "taker_buy_base": 28618913.7, "taker_buy_quote": 884097.301248 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.03117, "high": 0.03184, "low": 0.03034, "close": 0.03066, "volume": 45848841.5, "close_time": 1775721599999, "quote_volume": 1424655.143863, "trades": 14370, "taker_buy_base": 21201411.5, "taker_buy_quote": 659650.465753 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.03064, "high": 0.0307, "low": 0.02931, "close": 0.03011, "volume": 37817969.6, "close_time": 1775725199999, "quote_volume": 1136387.366065, "trades": 12951, "taker_buy_base": 18176880.4, "taker_buy_quote": 546206.567313 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.03012, "high": 0.03138, "low": 0.02964, "close": 0.02994, "volume": 37081124.5, "close_time": 1775728799999, "quote_volume": 1125622.997127, "trades": 11838, "taker_buy_base": 18378085.8, "taker_buy_quote": 558604.444295 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.02997, "high": 0.02998, "low": 0.02845, "close": 0.02916, "volume": 49314243.6, "close_time": 1775732399999, "quote_volume": 1434226.750792, "trades": 13286, "taker_buy_base": 22782582.0, "taker_buy_quote": 662681.89653 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.02917, "high": 0.03257, "low": 0.02909, "close": 0.03006, "volume": 106482546.1, "close_time": 1775735999999, "quote_volume": 3271511.631608, "trades": 30329, "taker_buy_base": 57571150.1, "taker_buy_quote": 1770628.601857 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.03005, "high": 0.03485, "low": 0.02922, "close": 0.03293, "volume": 131392135.8, "close_time": 1775739599999, "quote_volume": 4226445.730675, "trades": 38320, "taker_buy_base": 76382855.0, "taker_buy_quote": 2458967.401804 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0329, "high": 0.036, "low": 0.03138, "close": 0.03371, "volume": 128133368.1, "close_time": 1775743199999, "quote_volume": 4272345.874727, "trades": 39987, "taker_buy_base": 66763525.6, "taker_buy_quote": 2223296.26552 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.03371, "high": 0.03767, "low": 0.03262, "close": 0.03394, "volume": 149641268.4, "close_time": 1775746799999, "quote_volume": 5205084.959609, "trades": 48773, "taker_buy_base": 84876191.7, "taker_buy_quote": 2945713.97591 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.03397, "high": 0.03413, "low": 0.03037, "close": 0.03057, "volume": 88149936.1, "close_time": 1775750399999, "quote_volume": 2770047.009306, "trades": 30155, "taker_buy_base": 49966855.8, "taker_buy_quote": 1569472.099498 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.03059, "high": 0.03166, "low": 0.02985, "close": 0.03036, "volume": 46747661.0, "close_time": 1775753999999, "quote_volume": 1444196.063738, "trades": 12929, "taker_buy_base": 24242092.8, "taker_buy_quote": 749573.353403 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.03033, "high": 0.03152, "low": 0.03025, "close": 0.03088, "volume": 23440377.5, "close_time": 1775757599999, "quote_volume": 724659.408398, "trades": 8939, "taker_buy_base": 12422316.5, "taker_buy_quote": 384007.53951 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.03088, "high": 0.03144, "low": 0.03049, "close": 0.03119, "volume": 12887753.9, "close_time": 1775761199999, "quote_volume": 399852.19422, "trades": 5373, "taker_buy_base": 6885638.0, "taker_buy_quote": 213771.758826 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.03118, "high": 0.03134, "low": 0.03036, "close": 0.0308, "volume": 9808771.4, "close_time": 1775764799999, "quote_volume": 301603.03124, "trades": 3935, "taker_buy_base": 4060595.5, "taker_buy_quote": 124935.359739 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.03079, "high": 0.03114, "low": 0.03045, "close": 0.03074, "volume": 11705441.4, "close_time": 1775768399999, "quote_volume": 360922.357844, "trades": 4079, "taker_buy_base": 5256079.4, "taker_buy_quote": 162111.137013 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.03075, "high": 0.03102, "low": 0.0301, "close": 0.03072, "volume": 15922008.5, "close_time": 1775771999999, "quote_volume": 486463.237508, "trades": 4418, "taker_buy_base": 6198189.8, "taker_buy_quote": 189521.282432 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0307, "high": 0.03185, "low": 0.03049, "close": 0.03081, "volume": 18979255.2, "close_time": 1775775599999, "quote_volume": 591889.513004, "trades": 7440, "taker_buy_base": 9684714.2, "taker_buy_quote": 301981.530217 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0308, "high": 0.03112, "low": 0.02917, "close": 0.02958, "volume": 17000087.4, "close_time": 1775779199999, "quote_volume": 511362.269645, "trades": 6874, "taker_buy_base": 7311799.0, "taker_buy_quote": 220605.312618 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0296, "high": 0.0318, "low": 0.02952, "close": 0.03032, "volume": 25329438.3, "close_time": 1775782799999, "quote_volume": 777116.050621, "trades": 9098, "taker_buy_base": 13139882.0, "taker_buy_quote": 403233.479734 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.03033, "high": 0.0305, "low": 0.02963, "close": 0.02982, "volume": 9356656.8, "close_time": 1775786399999, "quote_volume": 281070.75257, "trades": 3513, "taker_buy_base": 3945301.7, "taker_buy_quote": 118525.63792 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.02983, "high": 0.0305, "low": 0.02971, "close": 0.03031, "volume": 7986555.2, "close_time": 1775789999999, "quote_volume": 241469.018496, "trades": 3082, "taker_buy_base": 3805866.0, "taker_buy_quote": 115038.730322 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.03032, "high": 0.0311, "low": 0.0302, "close": 0.0302, "volume": 8499943.7, "close_time": 1775793599999, "quote_volume": 261389.547468, "trades": 3748, "taker_buy_base": 3714016.9, "taker_buy_quote": 114260.805882 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.03021, "high": 0.0316, "low": 0.03002, "close": 0.03084, "volume": 13320241.7, "close_time": 1775797199999, "quote_volume": 410460.947126, "trades": 6227, "taker_buy_base": 7380037.2, "taker_buy_quote": 227413.331115 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.03085, "high": 0.03093, "low": 0.02976, "close": 0.02989, "volume": 8133060.6, "close_time": 1775800799999, "quote_volume": 246315.516281, "trades": 3471, "taker_buy_base": 3090264.3, "taker_buy_quote": 93698.277954 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0299, "high": 0.02992, "low": 0.02923, "close": 0.0297, "volume": 12086851.3, "close_time": 1775804399999, "quote_volume": 357402.526869, "trades": 4561, "taker_buy_base": 4488221.3, "taker_buy_quote": 132641.759766 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0297, "high": 0.0299, "low": 0.02923, "close": 0.02948, "volume": 2849260.9, "close_time": 1775807999999, "quote_volume": 84297.808132, "trades": 1278, "taker_buy_base": 1112284.0, "taker_buy_quote": 32917.629488 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.02889, "high": 0.02916, "low": 0.0286, "close": 0.02908, "volume": 8219051.8, "close_time": 1775811599999, "quote_volume": 237251.566316, "trades": 3597, "taker_buy_base": 3912229.8, "taker_buy_quote": 113031.38367 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.02904, "high": 0.02942, "low": 0.02871, "close": 0.0289, "volume": 8055382.2, "close_time": 1775815199999, "quote_volume": 234178.530824, "trades": 3617, "taker_buy_base": 3915319.8, "taker_buy_quote": 113874.0865 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0289, "high": 0.03, "low": 0.0287, "close": 0.02902, "volume": 12106714.7, "close_time": 1775818799999, "quote_volume": 355455.072238, "trades": 5803, "taker_buy_base": 6620233.9, "taker_buy_quote": 194570.907426 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.02902, "high": 0.0294, "low": 0.02877, "close": 0.02924, "volume": 7049687.8, "close_time": 1775822399999, "quote_volume": 204726.7955, "trades": 3612, "taker_buy_base": 3518237.1, "taker_buy_quote": 102265.453654 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.02923, "high": 0.02972, "low": 0.02891, "close": 0.029, "volume": 9409033.5, "close_time": 1775825999999, "quote_volume": 275786.410466, "trades": 3728, "taker_buy_base": 4770954.3, "taker_buy_quote": 140072.425624 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.02896, "high": 0.02931, "low": 0.02813, "close": 0.02835, "volume": 10456203.8, "close_time": 1775829599999, "quote_volume": 300606.849609, "trades": 4434, "taker_buy_base": 4579308.7, "taker_buy_quote": 131815.154223 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.02834, "high": 0.02946, "low": 0.02822, "close": 0.02898, "volume": 13055683.8, "close_time": 1775833199999, "quote_volume": 378855.494672, "trades": 3735, "taker_buy_base": 6814660.1, "taker_buy_quote": 197566.583823 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.02898, "high": 0.02977, "low": 0.02893, "close": 0.02916, "volume": 5830580.7, "close_time": 1775836799999, "quote_volume": 170818.052017, "trades": 2186, "taker_buy_base": 2673902.3, "taker_buy_quote": 78371.184832 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.02916, "high": 0.02927, "low": 0.02886, "close": 0.02918, "volume": 5632111.9, "close_time": 1775840399999, "quote_volume": 163526.462416, "trades": 2180, "taker_buy_base": 2507310.9, "taker_buy_quote": 72817.150372 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.02919, "high": 0.02966, "low": 0.02911, "close": 0.0295, "volume": 7355431.3, "close_time": 1775843999999, "quote_volume": 216406.96187, "trades": 2277, "taker_buy_base": 3660559.0, "taker_buy_quote": 107706.403537 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.02952, "high": 0.02965, "low": 0.0291, "close": 0.0292, "volume": 3194017.5, "close_time": 1775847599999, "quote_volume": 93738.221678, "trades": 1513, "taker_buy_base": 977628.6, "taker_buy_quote": 28685.28308 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.02921, "high": 0.0293, "low": 0.02875, "close": 0.02877, "volume": 6033164.9, "close_time": 1775851199999, "quote_volume": 174958.063097, "trades": 5076, "taker_buy_base": 2837039.0, "taker_buy_quote": 82291.816715 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.02878, "high": 0.02928, "low": 0.02874, "close": 0.02927, "volume": 9884700.5, "close_time": 1775854799999, "quote_volume": 286475.662209, "trades": 6243, "taker_buy_base": 6730126.5, "taker_buy_quote": 195113.795599 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.02926, "high": 0.02929, "low": 0.02875, "close": 0.02881, "volume": 4671667.6, "close_time": 1775858399999, "quote_volume": 135258.752712, "trades": 2023, "taker_buy_base": 2462827.9, "taker_buy_quote": 71315.5882 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.02884, "high": 0.02891, "low": 0.02846, "close": 0.02873, "volume": 2917042.8, "close_time": 1775861999999, "quote_volume": 83564.421312, "trades": 1085, "taker_buy_base": 1276097.0, "taker_buy_quote": 36549.946896 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.02873, "high": 0.0288, "low": 0.02825, "close": 0.02832, "volume": 2427508.6, "close_time": 1775865599999, "quote_volume": 69022.255819, "trades": 1305, "taker_buy_base": 1311116.3, "taker_buy_quote": 37273.747607 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.02833, "high": 0.02864, "low": 0.02727, "close": 0.0282, "volume": 10728933.5, "close_time": 1775869199999, "quote_volume": 299740.80129, "trades": 3903, "taker_buy_base": 4892308.1, "taker_buy_quote": 136975.367458 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.02822, "high": 0.02862, "low": 0.02756, "close": 0.0279, "volume": 5073739.0, "close_time": 1775872799999, "quote_volume": 142118.485681, "trades": 1885, "taker_buy_base": 2882299.2, "taker_buy_quote": 80884.294746 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.02791, "high": 0.02893, "low": 0.0277, "close": 0.02798, "volume": 18141899.2, "close_time": 1775876399999, "quote_volume": 512901.756142, "trades": 4668, "taker_buy_base": 6785876.8, "taker_buy_quote": 191590.749893 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.02798, "high": 0.02815, "low": 0.02731, "close": 0.02742, "volume": 3955212.9, "close_time": 1775879999999, "quote_volume": 109824.380615, "trades": 1402, "taker_buy_base": 1812589.9, "taker_buy_quote": 50384.039889 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.02743, "high": 0.02805, "low": 0.0274, "close": 0.02791, "volume": 3658520.2, "close_time": 1775883599999, "quote_volume": 101540.032363, "trades": 1760, "taker_buy_base": 2178338.9, "taker_buy_quote": 60437.472337 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0279, "high": 0.02799, "low": 0.02745, "close": 0.02765, "volume": 2847358.7, "close_time": 1775887199999, "quote_volume": 78933.002519, "trades": 1259, "taker_buy_base": 996018.7, "taker_buy_quote": 27584.106339 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.02766, "high": 0.02803, "low": 0.02747, "close": 0.0277, "volume": 3150390.0, "close_time": 1775890799999, "quote_volume": 87375.948737, "trades": 1309, "taker_buy_base": 1460546.1, "taker_buy_quote": 40487.745819 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0277, "high": 0.02896, "low": 0.02768, "close": 0.02809, "volume": 13812347.3, "close_time": 1775894399999, "quote_volume": 392769.81496, "trades": 3796, "taker_buy_base": 6271846.6, "taker_buy_quote": 178033.264936 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.02811, "high": 0.02971, "low": 0.02803, "close": 0.02861, "volume": 11743139.4, "close_time": 1775897999999, "quote_volume": 340137.369715, "trades": 4117, "taker_buy_base": 6000328.9, "taker_buy_quote": 173730.237972 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.02863, "high": 0.02873, "low": 0.02786, "close": 0.02822, "volume": 4799066.6, "close_time": 1775901599999, "quote_volume": 135733.752972, "trades": 1953, "taker_buy_base": 2561677.4, "taker_buy_quote": 72444.62906 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.02819, "high": 0.02847, "low": 0.02769, "close": 0.02841, "volume": 5791396.0, "close_time": 1775905199999, "quote_volume": 162206.71577, "trades": 1861, "taker_buy_base": 2957221.1, "taker_buy_quote": 82954.213733 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.02839, "high": 0.02983, "low": 0.02824, "close": 0.0285, "volume": 16453743.9, "close_time": 1775908799999, "quote_volume": 478077.902157, "trades": 5981, "taker_buy_base": 7625959.0, "taker_buy_quote": 221721.362595 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.02851, "high": 0.02909, "low": 0.0285, "close": 0.02901, "volume": 4126030.7, "close_time": 1775912399999, "quote_volume": 118780.971085, "trades": 2001, "taker_buy_base": 2182774.0, "taker_buy_quote": 62830.568174 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.02901, "high": 0.0292, "low": 0.02865, "close": 0.02888, "volume": 3299827.1, "close_time": 1775915999999, "quote_volume": 95331.549697, "trades": 1589, "taker_buy_base": 1487317.2, "taker_buy_quote": 42972.794832 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.02887, "high": 0.02964, "low": 0.02868, "close": 0.02873, "volume": 6651388.4, "close_time": 1775919599999, "quote_volume": 193908.99261, "trades": 3179, "taker_buy_base": 3176896.6, "taker_buy_quote": 92750.507713 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.02872, "high": 0.03046, "low": 0.0285, "close": 0.03023, "volume": 16931115.6, "close_time": 1775923199999, "quote_volume": 504320.653728, "trades": 5568, "taker_buy_base": 9640079.6, "taker_buy_quote": 287493.583482 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.03021, "high": 0.03355, "low": 0.03001, "close": 0.03104, "volume": 85669887.5, "close_time": 1775926799999, "quote_volume": 2737163.31612, "trades": 35337, "taker_buy_base": 43180373.2, "taker_buy_quote": 1380116.736244 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.03105, "high": 0.03124, "low": 0.0301, "close": 0.03041, "volume": 14840354.8, "close_time": 1775930399999, "quote_volume": 452211.992407, "trades": 6504, "taker_buy_base": 7462858.7, "taker_buy_quote": 227531.029052 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.03039, "high": 0.03074, "low": 0.02984, "close": 0.0306, "volume": 7355141.3, "close_time": 1775933999999, "quote_volume": 222156.390898, "trades": 3459, "taker_buy_base": 4144455.7, "taker_buy_quote": 125317.587647 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.03061, "high": 0.03102, "low": 0.03041, "close": 0.03044, "volume": 6876433.4, "close_time": 1775937599999, "quote_volume": 210960.564084, "trades": 3111, "taker_buy_base": 3852275.6, "taker_buy_quote": 118259.646463 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.03046, "high": 0.03243, "low": 0.03013, "close": 0.03139, "volume": 19466847.7, "close_time": 1775941199999, "quote_volume": 612876.488518, "trades": 8291, "taker_buy_base": 9492910.3, "taker_buy_quote": 299505.499551 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.0314, "high": 0.0335, "low": 0.0312, "close": 0.0335, "volume": 24104592.3, "close_time": 1775944799999, "quote_volume": 774818.982727, "trades": 8354, "taker_buy_base": 13891331.3, "taker_buy_quote": 447558.651191 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.0335, "high": 0.03456, "low": 0.03131, "close": 0.03191, "volume": 30829551.5, "close_time": 1775948399999, "quote_volume": 1004517.998087, "trades": 12125, "taker_buy_base": 15656325.3, "taker_buy_quote": 509432.807194 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.0319, "high": 0.03215, "low": 0.03115, "close": 0.03136, "volume": 7372417.9, "close_time": 1775951999999, "quote_volume": 232640.422961, "trades": 3569, "taker_buy_base": 2847543.3, "taker_buy_quote": 89903.036837 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.03135, "high": 0.0322, "low": 0.03092, "close": 0.03196, "volume": 10913121.3, "close_time": 1775955599999, "quote_volume": 345378.964443, "trades": 4734, "taker_buy_base": 5899053.9, "taker_buy_quote": 186707.303599 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.03197, "high": 0.03318, "low": 0.03145, "close": 0.03312, "volume": 17033714.2, "close_time": 1775959199999, "quote_volume": 547823.112802, "trades": 6508, "taker_buy_base": 9018110.8, "taker_buy_quote": 290136.732416 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.03313, "high": 0.03357, "low": 0.03156, "close": 0.03176, "volume": 15007823.8, "close_time": 1775962799999, "quote_volume": 491999.204003, "trades": 6528, "taker_buy_base": 6997863.4, "taker_buy_quote": 229853.748309 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.03177, "high": 0.03317, "low": 0.03112, "close": 0.03305, "volume": 9518750.1, "close_time": 1775966399999, "quote_volume": 303327.621028, "trades": 4289, "taker_buy_base": 4992276.0, "taker_buy_quote": 159379.40602 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.03305, "high": 0.0335, "low": 0.03155, "close": 0.0318, "volume": 20270748.8, "close_time": 1775969999999, "quote_volume": 657193.62494, "trades": 8979, "taker_buy_base": 8850533.6, "taker_buy_quote": 287244.286338 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.03179, "high": 0.03185, "low": 0.03118, "close": 0.03152, "volume": 6871749.2, "close_time": 1775973599999, "quote_volume": 216204.623601, "trades": 3249, "taker_buy_base": 3804423.5, "taker_buy_quote": 119624.768412 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.03149, "high": 0.03251, "low": 0.03127, "close": 0.03244, "volume": 16881985.9, "close_time": 1775977199999, "quote_volume": 535924.699862, "trades": 9762, "taker_buy_base": 8450930.1, "taker_buy_quote": 268727.969687 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.03247, "high": 0.03247, "low": 0.0307, "close": 0.03139, "volume": 22236312.5, "close_time": 1775980799999, "quote_volume": 701659.077856, "trades": 10136, "taker_buy_base": 10707552.9, "taker_buy_quote": 338232.799357 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.03135, "high": 0.03348, "low": 0.03116, "close": 0.03226, "volume": 17995449.1, "close_time": 1775984399999, "quote_volume": 580646.91312, "trades": 9263, "taker_buy_base": 10431865.8, "taker_buy_quote": 336604.182368 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.03226, "high": 0.03487, "low": 0.03226, "close": 0.03336, "volume": 29784573.6, "close_time": 1775987999999, "quote_volume": 1001937.378365, "trades": 15061, "taker_buy_base": 16865483.3, "taker_buy_quote": 567387.779235 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0334, "high": 0.03618, "low": 0.03338, "close": 0.0359, "volume": 40751851.3, "close_time": 1775991599999, "quote_volume": 1429137.166484, "trades": 20070, "taker_buy_base": 20319451.8, "taker_buy_quote": 711916.7896 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.03582, "high": 0.0393, "low": 0.03568, "close": 0.03869, "volume": 63132614.4, "close_time": 1775995199999, "quote_volume": 2363087.810797, "trades": 24006, "taker_buy_base": 32059291.9, "taker_buy_quote": 1200637.393737 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0387, "high": 0.05382, "low": 0.03853, "close": 0.05193, "volume": 210409091.8, "close_time": 1775998799999, "quote_volume": 9904581.705071, "trades": 87831, "taker_buy_base": 113714886.7, "taker_buy_quote": 5355981.177062 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.05192, "high": 0.0524, "low": 0.04326, "close": 0.04365, "volume": 141833818.4, "close_time": 1776002399999, "quote_volume": 6573324.802057, "trades": 67964, "taker_buy_base": 72127593.1, "taker_buy_quote": 3342919.620136 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.04361, "high": 0.04371, "low": 0.04042, "close": 0.04083, "volume": 64601705.2, "close_time": 1776005999999, "quote_volume": 2730954.625557, "trades": 31819, "taker_buy_base": 31663084.5, "taker_buy_quote": 1340299.374579 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0409, "high": 0.04152, "low": 0.03843, "close": 0.03851, "volume": 89501115.6, "close_time": 1776009599999, "quote_volume": 3580748.792792, "trades": 44179, "taker_buy_base": 49148492.1, "taker_buy_quote": 1967714.540313 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.03849, "high": 0.04061, "low": 0.03743, "close": 0.04026, "volume": 70688041.7, "close_time": 1776013199999, "quote_volume": 2743648.97937, "trades": 34811, "taker_buy_base": 37907089.6, "taker_buy_quote": 1471723.984734 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.04026, "high": 0.04032, "low": 0.03796, "close": 0.03861, "volume": 32092127.6, "close_time": 1776016799999, "quote_volume": 1257113.1782, "trades": 15836, "taker_buy_base": 15297774.1, "taker_buy_quote": 599893.260427 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.03858, "high": 0.0396, "low": 0.03792, "close": 0.03846, "volume": 23619776.9, "close_time": 1776020399999, "quote_volume": 911831.197963, "trades": 12078, "taker_buy_base": 12707821.6, "taker_buy_quote": 490523.758373 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.03846, "high": 0.03918, "low": 0.03767, "close": 0.03875, "volume": 17394748.7, "close_time": 1776023999999, "quote_volume": 668395.440351, "trades": 7798, "taker_buy_base": 7876086.4, "taker_buy_quote": 302763.87652 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.03874, "high": 0.03941, "low": 0.03769, "close": 0.03866, "volume": 15778555.8, "close_time": 1776027599999, "quote_volume": 605375.921837, "trades": 7091, "taker_buy_base": 7454397.8, "taker_buy_quote": 286375.091945 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.03867, "high": 0.04143, "low": 0.03818, "close": 0.03945, "volume": 59517199.1, "close_time": 1776031199999, "quote_volume": 2370070.001346, "trades": 23119, "taker_buy_base": 30855822.6, "taker_buy_quote": 1229441.534495 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.03945, "high": 0.04011, "low": 0.03877, "close": 0.03905, "volume": 15174359.0, "close_time": 1776034799999, "quote_volume": 597481.157668, "trades": 8533, "taker_buy_base": 7413645.9, "taker_buy_quote": 292097.157113 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.03903, "high": 0.0391, "low": 0.03775, "close": 0.03815, "volume": 11785783.5, "close_time": 1776038399999, "quote_volume": 450365.631443, "trades": 5399, "taker_buy_base": 5869109.7, "taker_buy_quote": 224423.426885 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.03811, "high": 0.03813, "low": 0.03567, "close": 0.03663, "volume": 22505303.4, "close_time": 1776041999999, "quote_volume": 819347.522147, "trades": 9634, "taker_buy_base": 11459208.0, "taker_buy_quote": 417278.225485 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.03662, "high": 0.03749, "low": 0.03661, "close": 0.03699, "volume": 7629390.2, "close_time": 1776045599999, "quote_volume": 282773.639967, "trades": 3759, "taker_buy_base": 3674465.6, "taker_buy_quote": 136164.681541 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.03698, "high": 0.03733, "low": 0.03598, "close": 0.03621, "volume": 16771137.1, "close_time": 1776049199999, "quote_volume": 611917.454081, "trades": 6185, "taker_buy_base": 7432187.2, "taker_buy_quote": 271148.297434 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.03622, "high": 0.03637, "low": 0.03584, "close": 0.03601, "volume": 5201985.3, "close_time": 1776052799999, "quote_volume": 187769.388506, "trades": 2665, "taker_buy_base": 2107637.5, "taker_buy_quote": 76086.342355 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.036, "high": 0.03778, "low": 0.03594, "close": 0.03758, "volume": 15222656.5, "close_time": 1776056399999, "quote_volume": 564506.855006, "trades": 7512, "taker_buy_base": 8130177.6, "taker_buy_quote": 301566.205583 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.03759, "high": 0.03761, "low": 0.03544, "close": 0.03586, "volume": 12833892.2, "close_time": 1776059999999, "quote_volume": 465136.469442, "trades": 6105, "taker_buy_base": 6083595.2, "taker_buy_quote": 220721.782907 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.03585, "high": 0.03641, "low": 0.03519, "close": 0.03536, "volume": 13582688.3, "close_time": 1776063599999, "quote_volume": 486698.471863, "trades": 5851, "taker_buy_base": 6201613.8, "taker_buy_quote": 222266.99438 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.03535, "high": 0.03567, "low": 0.03483, "close": 0.03501, "volume": 10456918.3, "close_time": 1776067199999, "quote_volume": 367800.049598, "trades": 6065, "taker_buy_base": 5325743.4, "taker_buy_quote": 187285.284531 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.03499, "high": 0.03592, "low": 0.0348, "close": 0.03575, "volume": 11213576.2, "close_time": 1776070799999, "quote_volume": 395909.622712, "trades": 7560, "taker_buy_base": 6622654.3, "taker_buy_quote": 233833.075819 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.03574, "high": 0.0425, "low": 0.03572, "close": 0.04203, "volume": 88898592.3, "close_time": 1776074399999, "quote_volume": 3467014.349792, "trades": 39601, "taker_buy_base": 44597764.9, "taker_buy_quote": 1745712.63422 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.04209, "high": 0.04806, "low": 0.04034, "close": 0.04306, "volume": 128595455.1, "close_time": 1776077999999, "quote_volume": 5766563.893249, "trades": 57878, "taker_buy_base": 66555002.5, "taker_buy_quote": 2986909.13324 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0431, "high": 0.0431, "low": 0.03962, "close": 0.04124, "volume": 27695837.0, "close_time": 1776081599999, "quote_volume": 1138043.939919, "trades": 13680, "taker_buy_base": 14796143.9, "taker_buy_quote": 607874.122561 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.04029, "high": 0.04068, "low": 0.03962, "close": 0.04005, "volume": 6332985.1, "close_time": 1776085199999, "quote_volume": 254527.453915, "trades": 2718, "taker_buy_base": 3227045.2, "taker_buy_quote": 129925.751069 } ] }, "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": 0.0662, "high": 0.0663, "low": 0.0651, "close": 0.0663, "volume": 5610874.6, "close_time": 1744286399999, "quote_volume": 369244.48287, "trades": 2568, "taker_buy_base": 3525248.1, "taker_buy_quote": 231968.14614 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.0661, "high": 0.0676, "low": 0.0635, "close": 0.0638, "volume": 8576843.5, "close_time": 1744300799999, "quote_volume": 565396.94231, "trades": 3365, "taker_buy_base": 4136661.4, "taker_buy_quote": 273561.06637 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.0639, "high": 0.0651, "low": 0.0633, "close": 0.0646, "volume": 6626735.4, "close_time": 1744315199999, "quote_volume": 426071.13875, "trades": 2467, "taker_buy_base": 3548713.0, "taker_buy_quote": 228451.67823 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.0645, "high": 0.0655, "low": 0.0642, "close": 0.0647, "volume": 6281297.2, "close_time": 1744329599999, "quote_volume": 406380.16751, "trades": 2935, "taker_buy_base": 2849484.9, "taker_buy_quote": 184522.73327 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0647, "high": 0.0658, "low": 0.0644, "close": 0.0655, "volume": 3906927.9, "close_time": 1744343999999, "quote_volume": 253944.57069, "trades": 2087, "taker_buy_base": 1972527.0, "taker_buy_quote": 128386.54738 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.0656, "high": 0.0657, "low": 0.065, "close": 0.0654, "volume": 1990796.2, "close_time": 1744358399999, "quote_volume": 130105.80852, "trades": 1410, "taker_buy_base": 661203.2, "taker_buy_quote": 43184.41501 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.0653, "high": 0.0664, "low": 0.0651, "close": 0.0658, "volume": 2185632.1, "close_time": 1744372799999, "quote_volume": 143592.23165, "trades": 1158, "taker_buy_base": 986159.1, "taker_buy_quote": 64834.43855 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.0657, "high": 0.0665, "low": 0.0654, "close": 0.0663, "volume": 5214189.5, "close_time": 1744387199999, "quote_volume": 344139.77195, "trades": 2980, "taker_buy_base": 2737423.3, "taker_buy_quote": 180739.7254 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0664, "high": 0.0672, "low": 0.0659, "close": 0.0665, "volume": 3307351.2, "close_time": 1744401599999, "quote_volume": 220674.55848, "trades": 1965, "taker_buy_base": 1657228.5, "taker_buy_quote": 110661.21688 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.0663, "high": 0.067, "low": 0.0657, "close": 0.0658, "volume": 4350613.0, "close_time": 1744415999999, "quote_volume": 288872.73846, "trades": 2153, "taker_buy_base": 1743498.7, "taker_buy_quote": 115889.52991 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0653, "close": 0.0655, "volume": 847382.8, "close_time": 1744430399999, "quote_volume": 55596.07544, "trades": 538, "taker_buy_base": 495302.8, "taker_buy_quote": 32499.26492 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.0656, "high": 0.0663, "low": 0.0653, "close": 0.0661, "volume": 1206431.5, "close_time": 1744444799999, "quote_volume": 79675.53035, "trades": 537, "taker_buy_base": 801319.1, "taker_buy_quote": 52923.30404 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.0661, "high": 0.0673, "low": 0.0661, "close": 0.0672, "volume": 1960996.8, "close_time": 1744459199999, "quote_volume": 131415.5862, "trades": 1135, "taker_buy_base": 1031510.7, "taker_buy_quote": 69111.72445 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.0671, "high": 0.069, "low": 0.067, "close": 0.0688, "volume": 2397975.0, "close_time": 1744473599999, "quote_volume": 163499.60326, "trades": 2039, "taker_buy_base": 1163126.5, "taker_buy_quote": 79269.8147 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.0689, "high": 0.069, "low": 0.0676, "close": 0.0681, "volume": 2449453.4, "close_time": 1744487999999, "quote_volume": 167305.41623, "trades": 1761, "taker_buy_base": 1176108.4, "taker_buy_quote": 80287.45945 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.0681, "high": 0.0695, "low": 0.0681, "close": 0.0689, "volume": 1908768.0, "close_time": 1744502399999, "quote_volume": 131657.13148, "trades": 1014, "taker_buy_base": 960080.1, "taker_buy_quote": 66189.87903 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.069, "high": 0.0692, "low": 0.0675, "close": 0.068, "volume": 1578390.2, "close_time": 1744516799999, "quote_volume": 107946.67514, "trades": 1003, "taker_buy_base": 589365.3, "taker_buy_quote": 40295.4956 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.068, "high": 0.068, "low": 0.0669, "close": 0.0676, "volume": 955220.3, "close_time": 1744531199999, "quote_volume": 64379.27463, "trades": 657, "taker_buy_base": 458330.3, "taker_buy_quote": 30899.86908 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0675, "high": 0.0682, "low": 0.0672, "close": 0.0674, "volume": 1096438.4, "close_time": 1744545599999, "quote_volume": 74228.24182, "trades": 891, "taker_buy_base": 554301.9, "taker_buy_quote": 37540.92345 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.0675, "high": 0.0676, "low": 0.0655, "close": 0.0662, "volume": 2434139.5, "close_time": 1744559999999, "quote_volume": 162049.27382, "trades": 1593, "taker_buy_base": 1055398.4, "taker_buy_quote": 70332.24264 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.0661, "high": 0.0676, "low": 0.0634, "close": 0.064, "volume": 5137312.3, "close_time": 1744574399999, "quote_volume": 337453.01196, "trades": 3387, "taker_buy_base": 2092531.7, "taker_buy_quote": 137550.50436 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.064, "high": 0.0646, "low": 0.0626, "close": 0.0637, "volume": 5504659.9, "close_time": 1744588799999, "quote_volume": 350483.48124, "trades": 2632, "taker_buy_base": 3140146.9, "taker_buy_quote": 200060.22306 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0636, "high": 0.0662, "low": 0.0635, "close": 0.0649, "volume": 2590013.4, "close_time": 1744603199999, "quote_volume": 168071.56084, "trades": 1169, "taker_buy_base": 1587968.2, "taker_buy_quote": 102899.19278 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.0648, "high": 0.0659, "low": 0.0637, "close": 0.0645, "volume": 2331008.7, "close_time": 1744617599999, "quote_volume": 151315.26592, "trades": 1198, "taker_buy_base": 1060908.6, "taker_buy_quote": 68924.31857 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.0646, "high": 0.0657, "low": 0.064, "close": 0.0655, "volume": 2528401.8, "close_time": 1744631999999, "quote_volume": 164391.53546, "trades": 1269, "taker_buy_base": 1115173.5, "taker_buy_quote": 72391.83278 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0633, "close": 0.0634, "volume": 3732118.4, "close_time": 1744646399999, "quote_volume": 240696.51742, "trades": 1794, "taker_buy_base": 1686426.9, "taker_buy_quote": 108765.3177 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.0634, "high": 0.0644, "low": 0.063, "close": 0.0636, "volume": 4127583.6, "close_time": 1744660799999, "quote_volume": 263017.10916, "trades": 1694, "taker_buy_base": 2037499.8, "taker_buy_quote": 129797.70109 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.0636, "high": 0.0641, "low": 0.063, "close": 0.0633, "volume": 2598667.7, "close_time": 1744675199999, "quote_volume": 165327.9971, "trades": 1293, "taker_buy_base": 1400098.0, "taker_buy_quote": 89118.89118 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0625, "close": 0.0635, "volume": 3117228.6, "close_time": 1744689599999, "quote_volume": 196706.35007, "trades": 1670, "taker_buy_base": 1793970.9, "taker_buy_quote": 113246.9575 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.0635, "high": 0.064, "low": 0.0622, "close": 0.0629, "volume": 4412733.2, "close_time": 1744703999999, "quote_volume": 277339.30393, "trades": 1838, "taker_buy_base": 1582120.9, "taker_buy_quote": 99551.75196 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0617, "close": 0.062, "volume": 3227897.5, "close_time": 1744718399999, "quote_volume": 201634.1636, "trades": 1786, "taker_buy_base": 1443702.0, "taker_buy_quote": 90223.41236 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.062, "high": 0.063, "low": 0.0611, "close": 0.062, "volume": 4473693.9, "close_time": 1744732799999, "quote_volume": 277530.26693, "trades": 2064, "taker_buy_base": 2877355.5, "taker_buy_quote": 178422.85019 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.062, "high": 0.0622, "low": 0.0607, "close": 0.0612, "volume": 2934188.6, "close_time": 1744747199999, "quote_volume": 180491.70736, "trades": 1417, "taker_buy_base": 1831111.7, "taker_buy_quote": 112760.49267 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0612, "high": 0.0615, "low": 0.0607, "close": 0.0612, "volume": 1662726.0, "close_time": 1744761599999, "quote_volume": 101634.64354, "trades": 802, "taker_buy_base": 956158.5, "taker_buy_quote": 58441.773 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0611, "high": 0.0618, "low": 0.0607, "close": 0.0614, "volume": 1219518.4, "close_time": 1744775999999, "quote_volume": 74771.18042, "trades": 535, "taker_buy_base": 651824.4, "taker_buy_quote": 39958.103 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0602, "close": 0.0603, "volume": 2069877.7, "close_time": 1744790399999, "quote_volume": 125915.14584, "trades": 1219, "taker_buy_base": 883583.0, "taker_buy_quote": 53767.82245 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.0604, "high": 0.0612, "low": 0.0596, "close": 0.0606, "volume": 3790725.1, "close_time": 1744804799999, "quote_volume": 228510.35032, "trades": 1872, "taker_buy_base": 1525958.6, "taker_buy_quote": 92087.86426 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.0605, "high": 0.0618, "low": 0.0598, "close": 0.0608, "volume": 3331297.6, "close_time": 1744819199999, "quote_volume": 202036.12243, "trades": 1517, "taker_buy_base": 1605391.0, "taker_buy_quote": 97504.04715 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0608, "high": 0.0616, "low": 0.0591, "close": 0.0609, "volume": 8359018.9, "close_time": 1744833599999, "quote_volume": 503353.13813, "trades": 3842, "taker_buy_base": 3794872.6, "taker_buy_quote": 228632.20468 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0597, "close": 0.0599, "volume": 3609527.9, "close_time": 1744847999999, "quote_volume": 218402.21292, "trades": 1533, "taker_buy_base": 1806764.7, "taker_buy_quote": 109363.04434 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0599, "high": 0.0607, "low": 0.0597, "close": 0.0599, "volume": 2259442.5, "close_time": 1744862399999, "quote_volume": 135846.26871, "trades": 1284, "taker_buy_base": 1181309.1, "taker_buy_quote": 71073.9077 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.06, "high": 0.0614, "low": 0.0599, "close": 0.061, "volume": 2136520.6, "close_time": 1744876799999, "quote_volume": 129899.82124, "trades": 1251, "taker_buy_base": 1011061.8, "taker_buy_quote": 61551.62815 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0601, "close": 0.0605, "volume": 1671515.1, "close_time": 1744891199999, "quote_volume": 101373.38535, "trades": 911, "taker_buy_base": 747169.5, "taker_buy_quote": 45311.28818 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0606, "high": 0.0611, "low": 0.0592, "close": 0.0609, "volume": 3535717.5, "close_time": 1744905599999, "quote_volume": 213708.66911, "trades": 1643, "taker_buy_base": 2088807.9, "taker_buy_quote": 126340.12348 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.061, "high": 0.0619, "low": 0.0602, "close": 0.0605, "volume": 3339067.1, "close_time": 1744919999999, "quote_volume": 204377.79938, "trades": 1476, "taker_buy_base": 1773500.6, "taker_buy_quote": 108568.86097 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.0606, "high": 0.0614, "low": 0.0606, "close": 0.0609, "volume": 1642381.8, "close_time": 1744934399999, "quote_volume": 100236.41305, "trades": 818, "taker_buy_base": 749300.3, "taker_buy_quote": 45750.09908 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.061, "high": 0.0617, "low": 0.0603, "close": 0.0616, "volume": 2122186.6, "close_time": 1744948799999, "quote_volume": 129092.12955, "trades": 761, "taker_buy_base": 1110134.7, "taker_buy_quote": 67590.83553 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0616, "high": 0.0628, "low": 0.0614, "close": 0.0627, "volume": 2654956.2, "close_time": 1744963199999, "quote_volume": 164901.3206, "trades": 1137, "taker_buy_base": 1517460.2, "taker_buy_quote": 94246.14121 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0622, "close": 0.0627, "volume": 2964931.9, "close_time": 1744977599999, "quote_volume": 186234.33362, "trades": 1770, "taker_buy_base": 1577175.5, "taker_buy_quote": 99102.28278 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0621, "close": 0.0624, "volume": 1796311.6, "close_time": 1744991999999, "quote_volume": 112604.29334, "trades": 1101, "taker_buy_base": 1000626.6, "taker_buy_quote": 62735.18151 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.0623, "high": 0.0628, "low": 0.0622, "close": 0.0623, "volume": 1578222.7, "close_time": 1745006399999, "quote_volume": 98775.11926, "trades": 953, "taker_buy_base": 793988.6, "taker_buy_quote": 49694.96218 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.0622, "high": 0.0628, "low": 0.0622, "close": 0.0627, "volume": 1163581.9, "close_time": 1745020799999, "quote_volume": 72769.35982, "trades": 657, "taker_buy_base": 644886.7, "taker_buy_quote": 40339.18973 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0627, "high": 0.0653, "low": 0.0627, "close": 0.0647, "volume": 2110978.7, "close_time": 1745035199999, "quote_volume": 135656.55339, "trades": 1299, "taker_buy_base": 1009681.4, "taker_buy_quote": 64880.03372 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.0647, "high": 0.065, "low": 0.064, "close": 0.0648, "volume": 1573901.8, "close_time": 1745049599999, "quote_volume": 101481.37, "trades": 852, "taker_buy_base": 814171.8, "taker_buy_quote": 52534.20704 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.0648, "high": 0.065, "low": 0.0639, "close": 0.0642, "volume": 1451238.8, "close_time": 1745063999999, "quote_volume": 93506.44619, "trades": 865, "taker_buy_base": 728951.4, "taker_buy_quote": 46973.75271 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.0642, "high": 0.0662, "low": 0.0638, "close": 0.0657, "volume": 3375209.5, "close_time": 1745078399999, "quote_volume": 219872.71915, "trades": 1448, "taker_buy_base": 2011550.0, "taker_buy_quote": 131183.44281 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.0657, "high": 0.0674, "low": 0.0652, "close": 0.0661, "volume": 9782174.9, "close_time": 1745092799999, "quote_volume": 650374.69114, "trades": 4793, "taker_buy_base": 4041573.6, "taker_buy_quote": 268496.84082 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.0661, "high": 0.0674, "low": 0.0658, "close": 0.0666, "volume": 2174843.2, "close_time": 1745107199999, "quote_volume": 144740.34854, "trades": 1433, "taker_buy_base": 978076.6, "taker_buy_quote": 65004.62734 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0666, "high": 0.0673, "low": 0.0664, "close": 0.0671, "volume": 1619396.7, "close_time": 1745121599999, "quote_volume": 108316.38273, "trades": 1155, "taker_buy_base": 740338.1, "taker_buy_quote": 49509.70847 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.0671, "high": 0.0686, "low": 0.0666, "close": 0.0667, "volume": 4876544.8, "close_time": 1745135999999, "quote_volume": 327897.77504, "trades": 3149, "taker_buy_base": 2148942.4, "taker_buy_quote": 144429.3274 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0645, "close": 0.0654, "volume": 3471381.0, "close_time": 1745150399999, "quote_volume": 228080.37505, "trades": 2622, "taker_buy_base": 1401462.5, "taker_buy_quote": 91954.57221 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.0654, "high": 0.0851, "low": 0.0653, "close": 0.0829, "volume": 48980037.3, "close_time": 1745164799999, "quote_volume": 3627196.64998, "trades": 34693, "taker_buy_base": 23999344.2, "taker_buy_quote": 1770354.35354 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.0828, "high": 0.1027, "low": 0.0813, "close": 0.0886, "volume": 179440108.4, "close_time": 1745179199999, "quote_volume": 16274056.15422, "trades": 131319, "taker_buy_base": 87050674.5, "taker_buy_quote": 7884135.66288 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.0885, "high": 0.1026, "low": 0.0838, "close": 0.0886, "volume": 91513342.0, "close_time": 1745193599999, "quote_volume": 8460621.00092, "trades": 47662, "taker_buy_base": 45808769.6, "taker_buy_quote": 4239813.52391 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0887, "high": 0.1003, "low": 0.0853, "close": 0.0931, "volume": 85376544.0, "close_time": 1745207999999, "quote_volume": 7719651.16859, "trades": 48897, "taker_buy_base": 42707123.3, "taker_buy_quote": 3858279.26291 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.0931, "high": 0.1127, "low": 0.088, "close": 0.1026, "volume": 174689516.8, "close_time": 1745222399999, "quote_volume": 17499971.00246, "trades": 100142, "taker_buy_base": 85556772.2, "taker_buy_quote": 8569684.1117 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.1027, "high": 0.1161, "low": 0.1016, "close": 0.1088, "volume": 183764901.3, "close_time": 1745236799999, "quote_volume": 19800759.90618, "trades": 86206, "taker_buy_base": 92631493.6, "taker_buy_quote": 9982164.39737 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.1087, "high": 0.1184, "low": 0.0985, "close": 0.0994, "volume": 147609507.4, "close_time": 1745251199999, "quote_volume": 16167653.817, "trades": 73459, "taker_buy_base": 73156267.9, "taker_buy_quote": 8013647.42092 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.0994, "high": 0.1028, "low": 0.0916, "close": 0.0933, "volume": 78650989.7, "close_time": 1745265599999, "quote_volume": 7607205.48883, "trades": 40272, "taker_buy_base": 43056340.1, "taker_buy_quote": 4165515.89631 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.0934, "high": 0.1113, "low": 0.0889, "close": 0.0919, "volume": 164563758.3, "close_time": 1745279999999, "quote_volume": 16237762.30595, "trades": 63794, "taker_buy_base": 75468193.1, "taker_buy_quote": 7403160.93952 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0917, "high": 0.0942, "low": 0.0857, "close": 0.089, "volume": 45732412.3, "close_time": 1745294399999, "quote_volume": 4115098.82403, "trades": 22931, "taker_buy_base": 24450866.7, "taker_buy_quote": 2200318.96603 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.0889, "high": 0.0932, "low": 0.0859, "close": 0.0892, "volume": 33957209.4, "close_time": 1745308799999, "quote_volume": 3045231.46952, "trades": 19161, "taker_buy_base": 16150867.7, "taker_buy_quote": 1444856.87463 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.0892, "high": 0.0902, "low": 0.0865, "close": 0.0869, "volume": 27109055.5, "close_time": 1745323199999, "quote_volume": 2385288.92511, "trades": 11608, "taker_buy_base": 13160113.5, "taker_buy_quote": 1159048.36924 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.0869, "high": 0.0884, "low": 0.0845, "close": 0.087, "volume": 27873959.9, "close_time": 1745337599999, "quote_volume": 2405120.30755, "trades": 13524, "taker_buy_base": 13978143.0, "taker_buy_quote": 1206340.15522 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.087, "high": 0.0883, "low": 0.0861, "close": 0.087, "volume": 13996631.1, "close_time": 1745351999999, "quote_volume": 1216696.90712, "trades": 8174, "taker_buy_base": 7739377.6, "taker_buy_quote": 672895.19675 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.0869, "high": 0.0978, "low": 0.0867, "close": 0.089, "volume": 123606825.9, "close_time": 1745366399999, "quote_volume": 11301314.63181, "trades": 45968, "taker_buy_base": 57035694.4, "taker_buy_quote": 5164339.20235 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0867, "close": 0.0893, "volume": 15856756.2, "close_time": 1745380799999, "quote_volume": 1401555.87772, "trades": 10136, "taker_buy_base": 8596598.5, "taker_buy_quote": 760313.31427 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0874, "close": 0.089, "volume": 15025087.7, "close_time": 1745395199999, "quote_volume": 1329349.92951, "trades": 9551, "taker_buy_base": 7328111.4, "taker_buy_quote": 648648.93494 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.0889, "high": 0.0915, "low": 0.0882, "close": 0.0904, "volume": 24924845.5, "close_time": 1745409599999, "quote_volume": 2247069.54047, "trades": 19128, "taker_buy_base": 13819941.9, "taker_buy_quote": 1246349.10101 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.0903, "high": 0.0932, "low": 0.0866, "close": 0.0879, "volume": 22598931.4, "close_time": 1745423999999, "quote_volume": 2044765.39248, "trades": 17324, "taker_buy_base": 11695613.4, "taker_buy_quote": 1060743.47809 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.088, "high": 0.0895, "low": 0.0861, "close": 0.0866, "volume": 13090826.4, "close_time": 1745438399999, "quote_volume": 1151205.75174, "trades": 8154, "taker_buy_base": 6946868.3, "taker_buy_quote": 611598.36768 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.0867, "high": 0.0879, "low": 0.0864, "close": 0.0875, "volume": 5577798.6, "close_time": 1745452799999, "quote_volume": 485918.45752, "trades": 4207, "taker_buy_base": 3100739.2, "taker_buy_quote": 270330.5573 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0876, "high": 0.0883, "low": 0.0852, "close": 0.0854, "volume": 7920224.6, "close_time": 1745467199999, "quote_volume": 687321.00227, "trades": 6034, "taker_buy_base": 4443949.4, "taker_buy_quote": 385967.06596 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.0854, "high": 0.0923, "low": 0.0848, "close": 0.0896, "volume": 22049282.7, "close_time": 1745481599999, "quote_volume": 1969462.31471, "trades": 21806, "taker_buy_base": 11465891.3, "taker_buy_quote": 1026155.14605 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.0895, "high": 0.0919, "low": 0.0884, "close": 0.0904, "volume": 19701933.1, "close_time": 1745495999999, "quote_volume": 1779460.32278, "trades": 13411, "taker_buy_base": 9584353.6, "taker_buy_quote": 866495.45057 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.0903, "high": 0.0927, "low": 0.0893, "close": 0.0918, "volume": 12581338.8, "close_time": 1745510399999, "quote_volume": 1145948.02554, "trades": 13003, "taker_buy_base": 6597961.9, "taker_buy_quote": 602073.5687 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.0919, "high": 0.0928, "low": 0.0893, "close": 0.0911, "volume": 12067192.5, "close_time": 1745524799999, "quote_volume": 1101775.6887, "trades": 11405, "taker_buy_base": 6346425.8, "taker_buy_quote": 579858.4796 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.0911, "high": 0.0916, "low": 0.0894, "close": 0.0916, "volume": 6084193.2, "close_time": 1745539199999, "quote_volume": 550990.14287, "trades": 5958, "taker_buy_base": 3130722.4, "taker_buy_quote": 283725.80895 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0917, "high": 0.0929, "low": 0.0906, "close": 0.0909, "volume": 5462710.5, "close_time": 1745553599999, "quote_volume": 500453.415, "trades": 5011, "taker_buy_base": 2471074.6, "taker_buy_quote": 226668.10203 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.0909, "high": 0.0923, "low": 0.0891, "close": 0.0918, "volume": 6849823.0, "close_time": 1745567999999, "quote_volume": 621318.19211, "trades": 6800, "taker_buy_base": 3402207.9, "taker_buy_quote": 309004.96643 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.0918, "high": 0.092, "low": 0.0897, "close": 0.0915, "volume": 8532216.2, "close_time": 1745582399999, "quote_volume": 775770.11332, "trades": 8084, "taker_buy_base": 4291663.7, "taker_buy_quote": 390383.1071 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0897, "close": 0.0908, "volume": 9207947.6, "close_time": 1745596799999, "quote_volume": 836606.38482, "trades": 8239, "taker_buy_base": 4616069.2, "taker_buy_quote": 419763.26875 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0885, "close": 0.0894, "volume": 6431289.9, "close_time": 1745611199999, "quote_volume": 577740.44316, "trades": 4891, "taker_buy_base": 2940158.9, "taker_buy_quote": 264281.30406 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.0895, "high": 0.0905, "low": 0.0883, "close": 0.09, "volume": 2814620.4, "close_time": 1745625599999, "quote_volume": 252251.37963, "trades": 2545, "taker_buy_base": 1210912.7, "taker_buy_quote": 108617.94407 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.09, "high": 0.0948, "low": 0.09, "close": 0.0938, "volume": 8365091.7, "close_time": 1745639999999, "quote_volume": 774533.12623, "trades": 8949, "taker_buy_base": 4448046.2, "taker_buy_quote": 412248.66499 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0923, "close": 0.0929, "volume": 6694493.1, "close_time": 1745654399999, "quote_volume": 625763.29921, "trades": 7474, "taker_buy_base": 3100458.1, "taker_buy_quote": 289982.03501 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.0928, "high": 0.0935, "low": 0.0897, "close": 0.0901, "volume": 6603570.0, "close_time": 1745668799999, "quote_volume": 605142.70688, "trades": 6454, "taker_buy_base": 2716284.8, "taker_buy_quote": 248839.18976 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0891, "close": 0.0908, "volume": 4145361.6, "close_time": 1745683199999, "quote_volume": 374435.27613, "trades": 4228, "taker_buy_base": 2271550.0, "taker_buy_quote": 205271.43787 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0892, "close": 0.0897, "volume": 2171179.8, "close_time": 1745697599999, "quote_volume": 195235.11805, "trades": 2796, "taker_buy_base": 1113405.5, "taker_buy_quote": 100106.00604 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.0898, "high": 0.0948, "low": 0.0888, "close": 0.0904, "volume": 27998220.2, "close_time": 1745711999999, "quote_volume": 2562538.50749, "trades": 16947, "taker_buy_base": 11497156.7, "taker_buy_quote": 1050312.12991 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0904, "high": 0.091, "low": 0.0855, "close": 0.0874, "volume": 7383349.9, "close_time": 1745726399999, "quote_volume": 650557.64062, "trades": 6283, "taker_buy_base": 3291777.8, "taker_buy_quote": 291508.16926 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0843, "close": 0.0864, "volume": 9691419.5, "close_time": 1745740799999, "quote_volume": 829008.33523, "trades": 4685, "taker_buy_base": 4860912.3, "taker_buy_quote": 416006.61956 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.0863, "high": 0.0871, "low": 0.086, "close": 0.0862, "volume": 3838203.8, "close_time": 1745755199999, "quote_volume": 331976.55914, "trades": 2101, "taker_buy_base": 2532077.8, "taker_buy_quote": 219085.54648 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0839, "close": 0.0844, "volume": 9400105.8, "close_time": 1745769599999, "quote_volume": 802183.00487, "trades": 6221, "taker_buy_base": 4159008.3, "taker_buy_quote": 355052.92585 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.0843, "high": 0.0855, "low": 0.0832, "close": 0.0851, "volume": 8607848.3, "close_time": 1745783999999, "quote_volume": 726595.4217, "trades": 5556, "taker_buy_base": 4529358.4, "taker_buy_quote": 382884.84107 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0837, "close": 0.0843, "volume": 3240855.6, "close_time": 1745798399999, "quote_volume": 274236.86752, "trades": 2574, "taker_buy_base": 1248483.3, "taker_buy_quote": 105735.52086 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0843, "high": 0.085, "low": 0.0816, "close": 0.0838, "volume": 6812489.3, "close_time": 1745812799999, "quote_volume": 567550.22404, "trades": 5810, "taker_buy_base": 2721449.4, "taker_buy_quote": 227057.23285 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.0838, "high": 0.0864, "low": 0.0835, "close": 0.0861, "volume": 8086545.6, "close_time": 1745827199999, "quote_volume": 689564.97113, "trades": 5507, "taker_buy_base": 4670511.6, "taker_buy_quote": 398132.04717 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.0862, "high": 0.0872, "low": 0.0851, "close": 0.0867, "volume": 7956487.2, "close_time": 1745841599999, "quote_volume": 687100.53874, "trades": 6244, "taker_buy_base": 4308766.7, "taker_buy_quote": 372393.31661 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0835, "close": 0.0843, "volume": 5980198.0, "close_time": 1745855999999, "quote_volume": 510561.30347, "trades": 5536, "taker_buy_base": 2684443.5, "taker_buy_quote": 229597.54472 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.0843, "high": 0.0868, "low": 0.0838, "close": 0.0863, "volume": 4755699.6, "close_time": 1745870399999, "quote_volume": 407622.10291, "trades": 4455, "taker_buy_base": 2951807.0, "taker_buy_quote": 253357.00931 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0856, "close": 0.0867, "volume": 2214424.8, "close_time": 1745884799999, "quote_volume": 191596.34201, "trades": 2193, "taker_buy_base": 974028.7, "taker_buy_quote": 84241.93819 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0868, "high": 0.088, "low": 0.0864, "close": 0.0875, "volume": 2939312.8, "close_time": 1745899199999, "quote_volume": 256835.61417, "trades": 2867, "taker_buy_base": 1487952.3, "taker_buy_quote": 130080.4012 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0867, "close": 0.0879, "volume": 3040398.0, "close_time": 1745913599999, "quote_volume": 265962.52149, "trades": 3422, "taker_buy_base": 1418796.0, "taker_buy_quote": 124227.46492 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.0878, "high": 0.088, "low": 0.0857, "close": 0.0863, "volume": 3752683.5, "close_time": 1745927999999, "quote_volume": 325232.7876, "trades": 3941, "taker_buy_base": 1516231.9, "taker_buy_quote": 131734.93353 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.0863, "high": 0.0868, "low": 0.085, "close": 0.0865, "volume": 3535002.8, "close_time": 1745942399999, "quote_volume": 303781.49665, "trades": 3326, "taker_buy_base": 1355753.6, "taker_buy_quote": 116689.85022 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.0864, "high": 0.0874, "low": 0.0855, "close": 0.0857, "volume": 2126615.9, "close_time": 1745956799999, "quote_volume": 183667.40887, "trades": 2160, "taker_buy_base": 1135302.9, "taker_buy_quote": 98094.25373 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0809, "close": 0.0826, "volume": 4261694.1, "close_time": 1745971199999, "quote_volume": 355628.12293, "trades": 3485, "taker_buy_base": 2235115.0, "taker_buy_quote": 186320.51091 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0825, "high": 0.0836, "low": 0.082, "close": 0.0835, "volume": 3058754.6, "close_time": 1745985599999, "quote_volume": 253826.69988, "trades": 2049, "taker_buy_base": 1817899.8, "taker_buy_quote": 150948.52396 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.0836, "high": 0.0848, "low": 0.083, "close": 0.0835, "volume": 3988111.7, "close_time": 1745999999999, "quote_volume": 335323.02376, "trades": 2376, "taker_buy_base": 2342310.2, "taker_buy_quote": 196978.62768 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.0835, "high": 0.0859, "low": 0.0835, "close": 0.0856, "volume": 5103435.9, "close_time": 1746014399999, "quote_volume": 434182.83172, "trades": 3628, "taker_buy_base": 2864414.3, "taker_buy_quote": 243601.4752 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0812, "close": 0.0835, "volume": 8080137.7, "close_time": 1746028799999, "quote_volume": 673288.72206, "trades": 7629, "taker_buy_base": 4390515.0, "taker_buy_quote": 366426.82332 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.0835, "high": 0.085, "low": 0.0827, "close": 0.0843, "volume": 3460940.7, "close_time": 1746043199999, "quote_volume": 290985.15348, "trades": 2386, "taker_buy_base": 1647790.6, "taker_buy_quote": 138419.92209 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0843, "high": 0.0858, "low": 0.0843, "close": 0.0848, "volume": 2963049.2, "close_time": 1746057599999, "quote_volume": 252072.54259, "trades": 2227, "taker_buy_base": 1515656.4, "taker_buy_quote": 129054.71767 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0849, "high": 0.0865, "low": 0.0843, "close": 0.0845, "volume": 3044820.5, "close_time": 1746071999999, "quote_volume": 259554.82145, "trades": 2015, "taker_buy_base": 1211353.8, "taker_buy_quote": 103425.99532 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.0844, "high": 0.0863, "low": 0.0841, "close": 0.0861, "volume": 2290255.7, "close_time": 1746086399999, "quote_volume": 195464.69364, "trades": 2176, "taker_buy_base": 1327212.6, "taker_buy_quote": 113190.68987 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.0861, "high": 0.0876, "low": 0.0858, "close": 0.0864, "volume": 5054997.5, "close_time": 1746100799999, "quote_volume": 438876.43034, "trades": 3647, "taker_buy_base": 2273978.4, "taker_buy_quote": 197519.06647 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0851, "close": 0.0856, "volume": 4195180.4, "close_time": 1746115199999, "quote_volume": 361004.59137, "trades": 3259, "taker_buy_base": 2145239.5, "taker_buy_quote": 184560.83655 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0842, "close": 0.085, "volume": 4198744.6, "close_time": 1746129599999, "quote_volume": 357935.29648, "trades": 2938, "taker_buy_base": 1762989.1, "taker_buy_quote": 150395.24314 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.0849, "high": 0.0857, "low": 0.0841, "close": 0.0847, "volume": 2194275.4, "close_time": 1746143999999, "quote_volume": 186408.59194, "trades": 1942, "taker_buy_base": 901003.7, "taker_buy_quote": 76604.64375 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0848, "high": 0.0863, "low": 0.0844, "close": 0.085, "volume": 3965204.9, "close_time": 1746158399999, "quote_volume": 338535.01582, "trades": 2474, "taker_buy_base": 2438580.6, "taker_buy_quote": 208224.12882 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.085, "high": 0.0854, "low": 0.0831, "close": 0.0834, "volume": 4520402.2, "close_time": 1746172799999, "quote_volume": 379350.36922, "trades": 2720, "taker_buy_base": 2111997.3, "taker_buy_quote": 177304.44057 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0831, "close": 0.0835, "volume": 3569926.0, "close_time": 1746187199999, "quote_volume": 298507.23279, "trades": 2694, "taker_buy_base": 2042906.2, "taker_buy_quote": 170852.48037 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.0835, "high": 0.0843, "low": 0.0829, "close": 0.0832, "volume": 5677314.4, "close_time": 1746201599999, "quote_volume": 474907.6552, "trades": 3592, "taker_buy_base": 3097479.5, "taker_buy_quote": 259189.91675 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0824, "close": 0.0828, "volume": 2912238.6, "close_time": 1746215999999, "quote_volume": 243008.20335, "trades": 2415, "taker_buy_base": 1507393.0, "taker_buy_quote": 125809.62657 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.0828, "high": 0.0841, "low": 0.0827, "close": 0.084, "volume": 1725594.4, "close_time": 1746230399999, "quote_volume": 144121.92734, "trades": 1396, "taker_buy_base": 892962.6, "taker_buy_quote": 74581.8026 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.084, "high": 0.0843, "low": 0.0825, "close": 0.0836, "volume": 2382756.5, "close_time": 1746244799999, "quote_volume": 198892.25068, "trades": 1679, "taker_buy_base": 1261545.8, "taker_buy_quote": 105354.03802 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.0836, "high": 0.0843, "low": 0.0831, "close": 0.0833, "volume": 2124737.7, "close_time": 1746259199999, "quote_volume": 177821.35967, "trades": 1538, "taker_buy_base": 1048793.8, "taker_buy_quote": 87808.63671 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.0832, "high": 0.0837, "low": 0.0811, "close": 0.0812, "volume": 3150477.4, "close_time": 1746273599999, "quote_volume": 258928.17241, "trades": 1731, "taker_buy_base": 1612464.5, "taker_buy_quote": 132572.96932 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0804, "close": 0.0817, "volume": 2285936.2, "close_time": 1746287999999, "quote_volume": 186071.80624, "trades": 1418, "taker_buy_base": 1020134.8, "taker_buy_quote": 83130.00971 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0766, "close": 0.0782, "volume": 11064657.0, "close_time": 1746302399999, "quote_volume": 866370.56732, "trades": 5977, "taker_buy_base": 4921146.5, "taker_buy_quote": 385618.7239 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0761, "close": 0.0761, "volume": 6364791.9, "close_time": 1746316799999, "quote_volume": 491162.62313, "trades": 5096, "taker_buy_base": 2521558.4, "taker_buy_quote": 194784.5124 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.076, "high": 0.0762, "low": 0.0735, "close": 0.0738, "volume": 10025656.2, "close_time": 1746331199999, "quote_volume": 751177.88108, "trades": 7032, "taker_buy_base": 3963014.5, "taker_buy_quote": 297127.30974 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.0739, "high": 0.0747, "low": 0.073, "close": 0.0737, "volume": 7320284.8, "close_time": 1746345599999, "quote_volume": 540663.8188, "trades": 4785, "taker_buy_base": 3790922.3, "taker_buy_quote": 280195.78962 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.0737, "high": 0.075, "low": 0.073, "close": 0.0747, "volume": 4329525.9, "close_time": 1746359999999, "quote_volume": 319827.61994, "trades": 2919, "taker_buy_base": 2477762.9, "taker_buy_quote": 182970.22681 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0736, "close": 0.0744, "volume": 3717005.6, "close_time": 1746374399999, "quote_volume": 277485.67013, "trades": 2193, "taker_buy_base": 1764919.6, "taker_buy_quote": 131925.48993 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.0744, "high": 0.0749, "low": 0.0735, "close": 0.0741, "volume": 2664215.6, "close_time": 1746388799999, "quote_volume": 197787.77325, "trades": 1462, "taker_buy_base": 1404902.7, "taker_buy_quote": 104298.71273 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.0741, "high": 0.0756, "low": 0.0741, "close": 0.0751, "volume": 2614221.0, "close_time": 1746403199999, "quote_volume": 195647.43556, "trades": 1719, "taker_buy_base": 1209636.6, "taker_buy_quote": 90570.39078 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0752, "high": 0.0769, "low": 0.0745, "close": 0.0759, "volume": 6543848.5, "close_time": 1746417599999, "quote_volume": 497024.12984, "trades": 2941, "taker_buy_base": 3355784.3, "taker_buy_quote": 255190.44647 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.0759, "high": 0.0767, "low": 0.0751, "close": 0.0752, "volume": 1973236.4, "close_time": 1746431999999, "quote_volume": 149595.26199, "trades": 908, "taker_buy_base": 1105631.1, "taker_buy_quote": 83856.6439 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.0753, "high": 0.0758, "low": 0.0736, "close": 0.0741, "volume": 5914089.4, "close_time": 1746446399999, "quote_volume": 442831.12993, "trades": 2690, "taker_buy_base": 3088758.7, "taker_buy_quote": 231589.38309 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.074, "high": 0.0742, "low": 0.0723, "close": 0.073, "volume": 5774400.8, "close_time": 1746460799999, "quote_volume": 423732.39272, "trades": 2302, "taker_buy_base": 2765187.2, "taker_buy_quote": 202995.86086 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.073, "high": 0.0743, "low": 0.0728, "close": 0.0737, "volume": 6619714.5, "close_time": 1746475199999, "quote_volume": 487738.05014, "trades": 2339, "taker_buy_base": 3496592.6, "taker_buy_quote": 257742.38924 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.0737, "high": 0.0745, "low": 0.0722, "close": 0.0737, "volume": 3668723.6, "close_time": 1746489599999, "quote_volume": 269419.96553, "trades": 1460, "taker_buy_base": 2000836.0, "taker_buy_quote": 146811.9142 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0737, "high": 0.0755, "low": 0.0736, "close": 0.0753, "volume": 4871058.5, "close_time": 1746503999999, "quote_volume": 362504.91242, "trades": 1717, "taker_buy_base": 2279361.5, "taker_buy_quote": 169609.02668 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.0752, "high": 0.0758, "low": 0.0742, "close": 0.0747, "volume": 4115931.8, "close_time": 1746518399999, "quote_volume": 308112.59803, "trades": 1816, "taker_buy_base": 2149350.4, "taker_buy_quote": 160947.78363 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0714, "close": 0.0721, "volume": 6120463.1, "close_time": 1746532799999, "quote_volume": 449234.32084, "trades": 2795, "taker_buy_base": 2993475.7, "taker_buy_quote": 220098.545 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0722, "high": 0.0735, "low": 0.0716, "close": 0.0721, "volume": 5622867.6, "close_time": 1746547199999, "quote_volume": 408214.63908, "trades": 2516, "taker_buy_base": 2880051.7, "taker_buy_quote": 209119.16973 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.0721, "high": 0.074, "low": 0.0715, "close": 0.0729, "volume": 4634009.0, "close_time": 1746561599999, "quote_volume": 337470.61387, "trades": 2175, "taker_buy_base": 2542294.2, "taker_buy_quote": 185214.99802 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.0729, "high": 0.0744, "low": 0.07, "close": 0.0741, "volume": 6283652.4, "close_time": 1746575999999, "quote_volume": 456116.21953, "trades": 3157, "taker_buy_base": 3391493.0, "taker_buy_quote": 247013.77585 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.074, "high": 0.0758, "low": 0.0739, "close": 0.0746, "volume": 6135330.1, "close_time": 1746590399999, "quote_volume": 458803.0551, "trades": 2956, "taker_buy_base": 3347633.9, "taker_buy_quote": 250409.19091 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0739, "close": 0.0753, "volume": 2581939.7, "close_time": 1746604799999, "quote_volume": 193134.41759, "trades": 1310, "taker_buy_base": 1289386.9, "taker_buy_quote": 96500.25929 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.0753, "high": 0.0762, "low": 0.0743, "close": 0.075, "volume": 3883701.0, "close_time": 1746619199999, "quote_volume": 291340.01124, "trades": 1711, "taker_buy_base": 1620192.6, "taker_buy_quote": 121771.89564 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0749, "high": 0.0751, "low": 0.073, "close": 0.0733, "volume": 2506233.9, "close_time": 1746633599999, "quote_volume": 185433.33939, "trades": 1606, "taker_buy_base": 1181383.2, "taker_buy_quote": 87474.67848 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0714, "close": 0.0717, "volume": 5168726.1, "close_time": 1746647999999, "quote_volume": 373634.81529, "trades": 2578, "taker_buy_base": 2474590.3, "taker_buy_quote": 178943.55953 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.0716, "high": 0.074, "low": 0.071, "close": 0.0732, "volume": 3875048.4, "close_time": 1746662399999, "quote_volume": 279984.47491, "trades": 1959, "taker_buy_base": 2298255.4, "taker_buy_quote": 166101.23998 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0731, "high": 0.0755, "low": 0.0727, "close": 0.0753, "volume": 3746431.3, "close_time": 1746676799999, "quote_volume": 276934.87035, "trades": 2117, "taker_buy_base": 1669237.6, "taker_buy_quote": 123462.57484 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.0755, "high": 0.0767, "low": 0.0752, "close": 0.0763, "volume": 4611590.0, "close_time": 1746691199999, "quote_volume": 349916.53829, "trades": 2751, "taker_buy_base": 2528654.8, "taker_buy_quote": 191962.19459 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0764, "high": 0.0778, "low": 0.0762, "close": 0.0776, "volume": 4655787.2, "close_time": 1746705599999, "quote_volume": 358831.99106, "trades": 1997, "taker_buy_base": 2522155.3, "taker_buy_quote": 194544.86816 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0776, "high": 0.0809, "low": 0.0765, "close": 0.0799, "volume": 8105847.7, "close_time": 1746719999999, "quote_volume": 634376.36894, "trades": 3441, "taker_buy_base": 3953419.3, "taker_buy_quote": 309524.06372 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.08, "high": 0.0817, "low": 0.0798, "close": 0.0811, "volume": 9032364.0, "close_time": 1746734399999, "quote_volume": 728703.58258, "trades": 5742, "taker_buy_base": 4754079.8, "taker_buy_quote": 383751.09767 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.081, "high": 0.084, "low": 0.0809, "close": 0.0834, "volume": 7026744.6, "close_time": 1746748799999, "quote_volume": 580753.15587, "trades": 5388, "taker_buy_base": 3914707.8, "taker_buy_quote": 323400.18782 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0833, "high": 0.0856, "low": 0.0833, "close": 0.084, "volume": 6115567.0, "close_time": 1746763199999, "quote_volume": 517061.91907, "trades": 5929, "taker_buy_base": 2879186.1, "taker_buy_quote": 243545.91829 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.084, "high": 0.09, "low": 0.0837, "close": 0.0882, "volume": 11440814.5, "close_time": 1746777599999, "quote_volume": 992673.29648, "trades": 10166, "taker_buy_base": 6312421.8, "taker_buy_quote": 549649.70238 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.0881, "high": 0.092, "low": 0.0872, "close": 0.09, "volume": 17719586.4, "close_time": 1746791999999, "quote_volume": 1586981.57853, "trades": 14865, "taker_buy_base": 8673625.7, "taker_buy_quote": 777279.7613 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0901, "high": 0.0922, "low": 0.0882, "close": 0.0901, "volume": 9961798.9, "close_time": 1746806399999, "quote_volume": 896494.20156, "trades": 11505, "taker_buy_base": 4441812.2, "taker_buy_quote": 400034.52539 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.0902, "high": 0.0911, "low": 0.0889, "close": 0.0903, "volume": 6436062.5, "close_time": 1746820799999, "quote_volume": 580064.1776, "trades": 6041, "taker_buy_base": 3212387.1, "taker_buy_quote": 289630.84708 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.0902, "high": 0.092, "low": 0.0901, "close": 0.0917, "volume": 3474098.0, "close_time": 1746835199999, "quote_volume": 316314.5202, "trades": 3134, "taker_buy_base": 2140425.6, "taker_buy_quote": 194873.40902 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0917, "high": 0.0947, "low": 0.0914, "close": 0.0931, "volume": 8035213.7, "close_time": 1746849599999, "quote_volume": 748280.79799, "trades": 10851, "taker_buy_base": 4088394.3, "taker_buy_quote": 381264.40919 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.0931, "high": 0.0942, "low": 0.0913, "close": 0.0937, "volume": 3693556.2, "close_time": 1746863999999, "quote_volume": 342726.09133, "trades": 4085, "taker_buy_base": 1840893.5, "taker_buy_quote": 170807.29183 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.0937, "high": 0.0951, "low": 0.0916, "close": 0.0919, "volume": 5676819.9, "close_time": 1746878399999, "quote_volume": 528597.82168, "trades": 6367, "taker_buy_base": 2832426.4, "taker_buy_quote": 263869.10515 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.092, "high": 0.0959, "low": 0.0915, "close": 0.0951, "volume": 10672350.3, "close_time": 1746892799999, "quote_volume": 1005316.73192, "trades": 10235, "taker_buy_base": 6575186.6, "taker_buy_quote": 620235.20041 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.095, "high": 0.0986, "low": 0.0943, "close": 0.098, "volume": 22663743.3, "close_time": 1746907199999, "quote_volume": 2203196.79533, "trades": 21025, "taker_buy_base": 12309210.6, "taker_buy_quote": 1197037.62549 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.0981, "high": 0.1023, "low": 0.0971, "close": 0.1005, "volume": 9368355.3, "close_time": 1746921599999, "quote_volume": 934371.00656, "trades": 9296, "taker_buy_base": 4444507.1, "taker_buy_quote": 443484.73117 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1005, "high": 0.102, "low": 0.0972, "close": 0.0991, "volume": 13393243.4, "close_time": 1746935999999, "quote_volume": 1332518.88507, "trades": 15049, "taker_buy_base": 6431608.2, "taker_buy_quote": 640329.52259 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.099, "high": 0.0995, "low": 0.0938, "close": 0.0943, "volume": 8270872.2, "close_time": 1746950399999, "quote_volume": 802289.50112, "trades": 8187, "taker_buy_base": 3459160.1, "taker_buy_quote": 335728.1109 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.0943, "high": 0.0972, "low": 0.0941, "close": 0.0968, "volume": 15316739.0, "close_time": 1746964799999, "quote_volume": 1460724.97128, "trades": 11525, "taker_buy_base": 6853827.6, "taker_buy_quote": 654319.5869 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.0967, "high": 0.0977, "low": 0.0944, "close": 0.0951, "volume": 6189638.3, "close_time": 1746979199999, "quote_volume": 594085.69365, "trades": 6339, "taker_buy_base": 3068928.5, "taker_buy_quote": 294466.96514 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.0953, "high": 0.0966, "low": 0.0937, "close": 0.0958, "volume": 7806861.9, "close_time": 1746993599999, "quote_volume": 747042.11506, "trades": 7950, "taker_buy_base": 3860363.8, "taker_buy_quote": 369842.48313 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.0958, "high": 0.0966, "low": 0.0948, "close": 0.0955, "volume": 3824341.8, "close_time": 1747007999999, "quote_volume": 365357.92158, "trades": 3453, "taker_buy_base": 1654566.9, "taker_buy_quote": 158094.16995 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0956, "high": 0.0972, "low": 0.094, "close": 0.0968, "volume": 5645132.4, "close_time": 1747022399999, "quote_volume": 543198.30877, "trades": 5612, "taker_buy_base": 2300175.7, "taker_buy_quote": 221322.41508 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.0967, "high": 0.0998, "low": 0.0948, "close": 0.0982, "volume": 9348557.9, "close_time": 1747036799999, "quote_volume": 914057.4244, "trades": 11168, "taker_buy_base": 4462834.6, "taker_buy_quote": 436104.58797 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.0984, "high": 0.1003, "low": 0.0964, "close": 0.0975, "volume": 7061557.3, "close_time": 1747051199999, "quote_volume": 697555.62819, "trades": 8344, "taker_buy_base": 3542480.8, "taker_buy_quote": 350395.50173 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.0975, "high": 0.1002, "low": 0.0949, "close": 0.0959, "volume": 9308874.2, "close_time": 1747065599999, "quote_volume": 907201.60536, "trades": 11020, "taker_buy_base": 4375755.8, "taker_buy_quote": 427306.82324 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.0959, "high": 0.0982, "low": 0.0906, "close": 0.0946, "volume": 9920805.3, "close_time": 1747079999999, "quote_volume": 936342.4188, "trades": 12023, "taker_buy_base": 4058227.9, "taker_buy_quote": 383594.39496 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.0945, "high": 0.0975, "low": 0.0938, "close": 0.0967, "volume": 4336569.9, "close_time": 1747094399999, "quote_volume": 416318.78098, "trades": 3742, "taker_buy_base": 2638388.0, "taker_buy_quote": 253404.22722 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0892, "close": 0.0896, "volume": 6538124.9, "close_time": 1747108799999, "quote_volume": 604159.96416, "trades": 7450, "taker_buy_base": 3320293.7, "taker_buy_quote": 307259.09768 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.0896, "high": 0.0929, "low": 0.0893, "close": 0.0919, "volume": 5297025.5, "close_time": 1747123199999, "quote_volume": 484783.40261, "trades": 5206, "taker_buy_base": 2984427.1, "taker_buy_quote": 273164.98174 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.092, "high": 0.0955, "low": 0.0914, "close": 0.0947, "volume": 13374199.3, "close_time": 1747137599999, "quote_volume": 1250875.05265, "trades": 10610, "taker_buy_base": 6784586.0, "taker_buy_quote": 634690.69098 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.0947, "high": 0.0969, "low": 0.0935, "close": 0.0964, "volume": 4930443.9, "close_time": 1747151999999, "quote_volume": 468667.95941, "trades": 6054, "taker_buy_base": 2418329.2, "taker_buy_quote": 230199.51704 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.0964, "high": 0.1006, "low": 0.0961, "close": 0.1001, "volume": 10062773.4, "close_time": 1747166399999, "quote_volume": 987803.66249, "trades": 11287, "taker_buy_base": 5061821.3, "taker_buy_quote": 497027.5931 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.1002, "high": 0.1012, "low": 0.0987, "close": 0.0995, "volume": 5524807.7, "close_time": 1747180799999, "quote_volume": 553391.17276, "trades": 5974, "taker_buy_base": 2852544.7, "taker_buy_quote": 285837.60277 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0996, "high": 0.1026, "low": 0.0993, "close": 0.1004, "volume": 6456552.6, "close_time": 1747195199999, "quote_volume": 650545.66695, "trades": 6575, "taker_buy_base": 3222055.8, "taker_buy_quote": 324890.50213 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.1004, "high": 0.1038, "low": 0.0993, "close": 0.0995, "volume": 22472738.8, "close_time": 1747209599999, "quote_volume": 2286387.05985, "trades": 16988, "taker_buy_base": 9351194.9, "taker_buy_quote": 954331.30798 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.0995, "high": 0.1002, "low": 0.0968, "close": 0.1, "volume": 10160001.7, "close_time": 1747223999999, "quote_volume": 1003196.85314, "trades": 10223, "taker_buy_base": 5871750.6, "taker_buy_quote": 580403.21992 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.1, "high": 0.1, "low": 0.0955, "close": 0.0964, "volume": 8056428.3, "close_time": 1747238399999, "quote_volume": 781281.11407, "trades": 7920, "taker_buy_base": 3456945.0, "taker_buy_quote": 335014.63038 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.0964, "high": 0.097, "low": 0.0947, "close": 0.0956, "volume": 5122687.9, "close_time": 1747252799999, "quote_volume": 490878.47007, "trades": 4761, "taker_buy_base": 2692722.0, "taker_buy_quote": 258217.31482 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.0956, "high": 0.096, "low": 0.0937, "close": 0.0943, "volume": 2817059.7, "close_time": 1747267199999, "quote_volume": 267150.23712, "trades": 2758, "taker_buy_base": 1183916.3, "taker_buy_quote": 112332.97287 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0944, "high": 0.096, "low": 0.0927, "close": 0.0932, "volume": 5869625.4, "close_time": 1747281599999, "quote_volume": 552539.14728, "trades": 5864, "taker_buy_base": 3298712.5, "taker_buy_quote": 310966.96537 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.0932, "high": 0.0941, "low": 0.0882, "close": 0.0884, "volume": 37017446.2, "close_time": 1747295999999, "quote_volume": 3363545.41484, "trades": 23659, "taker_buy_base": 19191662.0, "taker_buy_quote": 1743565.10453 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.0883, "high": 0.0905, "low": 0.0882, "close": 0.0899, "volume": 5711547.6, "close_time": 1747310399999, "quote_volume": 511620.4128, "trades": 5034, "taker_buy_base": 2969852.6, "taker_buy_quote": 266069.9134 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.0898, "high": 0.0908, "low": 0.0865, "close": 0.0904, "volume": 7802040.3, "close_time": 1747324799999, "quote_volume": 693576.94233, "trades": 7078, "taker_buy_base": 3978626.5, "taker_buy_quote": 354491.59428 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.0904, "high": 0.0925, "low": 0.0885, "close": 0.0893, "volume": 5845774.9, "close_time": 1747339199999, "quote_volume": 529771.50138, "trades": 4985, "taker_buy_base": 3068769.6, "taker_buy_quote": 277759.34498 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.0893, "high": 0.09, "low": 0.0863, "close": 0.0886, "volume": 5773995.2, "close_time": 1747353599999, "quote_volume": 511973.10931, "trades": 5096, "taker_buy_base": 3421231.7, "taker_buy_quote": 303271.11945 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0886, "high": 0.0911, "low": 0.0881, "close": 0.0907, "volume": 4932739.7, "close_time": 1747367999999, "quote_volume": 442391.87611, "trades": 4020, "taker_buy_base": 2878997.5, "taker_buy_quote": 258205.77615 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.0907, "high": 0.0955, "low": 0.0902, "close": 0.0947, "volume": 10566452.7, "close_time": 1747382399999, "quote_volume": 984622.29635, "trades": 8866, "taker_buy_base": 6081148.1, "taker_buy_quote": 566275.91796 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0907, "close": 0.0927, "volume": 12065609.7, "close_time": 1747396799999, "quote_volume": 1124541.27214, "trades": 7034, "taker_buy_base": 5709444.6, "taker_buy_quote": 532253.6807 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.0927, "high": 0.0931, "low": 0.0906, "close": 0.0916, "volume": 5750325.2, "close_time": 1747411199999, "quote_volume": 529692.15304, "trades": 3987, "taker_buy_base": 2841488.0, "taker_buy_quote": 261932.51163 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.0916, "high": 0.0924, "low": 0.0899, "close": 0.0906, "volume": 2985487.6, "close_time": 1747425599999, "quote_volume": 271372.58478, "trades": 3093, "taker_buy_base": 1643784.1, "taker_buy_quote": 149556.28188 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0878, "close": 0.0887, "volume": 4401441.9, "close_time": 1747439999999, "quote_volume": 393255.10321, "trades": 4790, "taker_buy_base": 2200848.6, "taker_buy_quote": 196844.79917 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0848, "close": 0.0863, "volume": 5344371.8, "close_time": 1747454399999, "quote_volume": 460299.10589, "trades": 4913, "taker_buy_base": 2461463.2, "taker_buy_quote": 212122.35319 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.0863, "high": 0.0878, "low": 0.0851, "close": 0.0855, "volume": 4667484.6, "close_time": 1747468799999, "quote_volume": 402603.26489, "trades": 3342, "taker_buy_base": 2225759.7, "taker_buy_quote": 192019.52858 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.0854, "high": 0.0861, "low": 0.0844, "close": 0.0852, "volume": 4765068.8, "close_time": 1747483199999, "quote_volume": 405831.68543, "trades": 4174, "taker_buy_base": 2404379.7, "taker_buy_quote": 204802.14675 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.0852, "high": 0.0864, "low": 0.0838, "close": 0.0857, "volume": 3424550.8, "close_time": 1747497599999, "quote_volume": 291385.99874, "trades": 3147, "taker_buy_base": 1761896.7, "taker_buy_quote": 149910.33757 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.0856, "high": 0.0865, "low": 0.0844, "close": 0.085, "volume": 4204543.5, "close_time": 1747511999999, "quote_volume": 359852.10843, "trades": 4571, "taker_buy_base": 2116183.6, "taker_buy_quote": 181280.30436 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.085, "high": 0.0864, "low": 0.0847, "close": 0.086, "volume": 2766160.6, "close_time": 1747526399999, "quote_volume": 237053.27195, "trades": 2853, "taker_buy_base": 1586014.6, "taker_buy_quote": 135936.95607 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0859, "high": 0.0868, "low": 0.0855, "close": 0.0859, "volume": 3759713.7, "close_time": 1747540799999, "quote_volume": 323857.62428, "trades": 3486, "taker_buy_base": 2295995.1, "taker_buy_quote": 197841.63189 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.0859, "high": 0.089, "low": 0.0858, "close": 0.0887, "volume": 2712401.1, "close_time": 1747555199999, "quote_volume": 237801.4613, "trades": 2723, "taker_buy_base": 1626134.0, "taker_buy_quote": 142572.12989 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.0887, "high": 0.0909, "low": 0.0887, "close": 0.0892, "volume": 2934008.4, "close_time": 1747569599999, "quote_volume": 263479.34195, "trades": 3810, "taker_buy_base": 1188485.2, "taker_buy_quote": 106712.03928 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.0891, "high": 0.094, "low": 0.0883, "close": 0.0938, "volume": 3891860.4, "close_time": 1747583999999, "quote_volume": 355354.59321, "trades": 4879, "taker_buy_base": 1774380.8, "taker_buy_quote": 161634.7314 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0865, "close": 0.0865, "volume": 5566199.6, "close_time": 1747598399999, "quote_volume": 505365.19576, "trades": 6695, "taker_buy_base": 2192223.2, "taker_buy_quote": 198958.21554 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.0865, "high": 0.0917, "low": 0.0846, "close": 0.0915, "volume": 5084217.8, "close_time": 1747612799999, "quote_volume": 444316.52161, "trades": 4853, "taker_buy_base": 2593289.2, "taker_buy_quote": 226943.57911 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0859, "close": 0.0863, "volume": 3934663.9, "close_time": 1747627199999, "quote_volume": 349039.18289, "trades": 3679, "taker_buy_base": 1937146.5, "taker_buy_quote": 171990.16753 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.0864, "high": 0.087, "low": 0.0838, "close": 0.0854, "volume": 4185475.1, "close_time": 1747641599999, "quote_volume": 356759.48071, "trades": 3957, "taker_buy_base": 2102573.5, "taker_buy_quote": 179247.10572 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.0853, "high": 0.0858, "low": 0.0841, "close": 0.0849, "volume": 4005000.1, "close_time": 1747655999999, "quote_volume": 339802.71084, "trades": 3081, "taker_buy_base": 1857474.4, "taker_buy_quote": 157696.02567 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.0848, "high": 0.088, "low": 0.0834, "close": 0.0878, "volume": 4372400.9, "close_time": 1747670399999, "quote_volume": 375740.77448, "trades": 3717, "taker_buy_base": 2213067.1, "taker_buy_quote": 190373.91001 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.0879, "high": 0.0901, "low": 0.0868, "close": 0.0881, "volume": 5413021.2, "close_time": 1747684799999, "quote_volume": 479071.15324, "trades": 5626, "taker_buy_base": 2704919.1, "taker_buy_quote": 239602.6535 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0869, "close": 0.088, "volume": 3179357.0, "close_time": 1747699199999, "quote_volume": 278426.06218, "trades": 3871, "taker_buy_base": 1265897.1, "taker_buy_quote": 110878.82276 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0879, "high": 0.0903, "low": 0.0869, "close": 0.0883, "volume": 3193312.7, "close_time": 1747713599999, "quote_volume": 282946.93472, "trades": 4025, "taker_buy_base": 1712766.8, "taker_buy_quote": 151834.46346 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.0884, "high": 0.0893, "low": 0.087, "close": 0.0873, "volume": 1943642.3, "close_time": 1747727999999, "quote_volume": 171187.77329, "trades": 2364, "taker_buy_base": 1055230.5, "taker_buy_quote": 92965.83822 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0857, "close": 0.0866, "volume": 8903770.4, "close_time": 1747742399999, "quote_volume": 774148.7315, "trades": 5283, "taker_buy_base": 3559231.7, "taker_buy_quote": 309058.36948 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0866, "high": 0.087, "low": 0.0849, "close": 0.0867, "volume": 9463538.3, "close_time": 1747756799999, "quote_volume": 810383.13893, "trades": 4076, "taker_buy_base": 5762170.4, "taker_buy_quote": 492928.05805 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.0867, "high": 0.0876, "low": 0.0846, "close": 0.0873, "volume": 3211928.9, "close_time": 1747771199999, "quote_volume": 277117.40952, "trades": 2734, "taker_buy_base": 1372343.7, "taker_buy_quote": 118617.1024 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.0872, "high": 0.0891, "low": 0.0868, "close": 0.0884, "volume": 3516511.9, "close_time": 1747785599999, "quote_volume": 309134.83221, "trades": 2921, "taker_buy_base": 1225959.2, "taker_buy_quote": 107847.00889 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0864, "close": 0.0888, "volume": 2760508.5, "close_time": 1747799999999, "quote_volume": 242226.15646, "trades": 2574, "taker_buy_base": 1156343.9, "taker_buy_quote": 101511.71071 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0888, "high": 0.0907, "low": 0.0878, "close": 0.0882, "volume": 3527822.5, "close_time": 1747814399999, "quote_volume": 315018.36842, "trades": 3483, "taker_buy_base": 1747407.6, "taker_buy_quote": 156137.58518 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.0883, "high": 0.0891, "low": 0.0869, "close": 0.0886, "volume": 1951915.5, "close_time": 1747828799999, "quote_volume": 171434.99467, "trades": 2322, "taker_buy_base": 961611.6, "taker_buy_quote": 84549.80154 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.0886, "high": 0.0898, "low": 0.0878, "close": 0.0895, "volume": 3446356.7, "close_time": 1747843199999, "quote_volume": 306637.39762, "trades": 4601, "taker_buy_base": 1910846.7, "taker_buy_quote": 170077.74166 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0895, "high": 0.0923, "low": 0.086, "close": 0.0894, "volume": 8178272.9, "close_time": 1747857599999, "quote_volume": 724077.52322, "trades": 10537, "taker_buy_base": 3707123.5, "taker_buy_quote": 328448.39476 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.0894, "high": 0.0914, "low": 0.0882, "close": 0.0899, "volume": 3498091.5, "close_time": 1747871999999, "quote_volume": 313508.8517, "trades": 4027, "taker_buy_base": 1767311.5, "taker_buy_quote": 158186.15102 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.09, "high": 0.0931, "low": 0.0898, "close": 0.0927, "volume": 5331588.7, "close_time": 1747886399999, "quote_volume": 486740.3636, "trades": 5164, "taker_buy_base": 2925224.9, "taker_buy_quote": 267086.15308 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.0927, "high": 0.0933, "low": 0.0916, "close": 0.0929, "volume": 2921230.2, "close_time": 1747900799999, "quote_volume": 270289.98572, "trades": 3436, "taker_buy_base": 1429661.4, "taker_buy_quote": 132302.68942 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.093, "high": 0.0944, "low": 0.0925, "close": 0.0936, "volume": 5014641.8, "close_time": 1747915199999, "quote_volume": 469727.29788, "trades": 6185, "taker_buy_base": 2334236.5, "taker_buy_quote": 218775.05042 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.0935, "high": 0.0957, "low": 0.0926, "close": 0.0952, "volume": 5519068.0, "close_time": 1747929599999, "quote_volume": 518650.53969, "trades": 5934, "taker_buy_base": 2688246.9, "taker_buy_quote": 252924.76412 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0941, "close": 0.0947, "volume": 3195917.3, "close_time": 1747943999999, "quote_volume": 303897.2548, "trades": 3564, "taker_buy_base": 1400533.6, "taker_buy_quote": 133206.93996 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.0947, "high": 0.0957, "low": 0.0934, "close": 0.0956, "volume": 3416282.4, "close_time": 1747958399999, "quote_volume": 323173.73102, "trades": 3820, "taker_buy_base": 1536412.6, "taker_buy_quote": 145517.58298 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0957, "high": 0.098, "low": 0.0946, "close": 0.0974, "volume": 4345972.1, "close_time": 1747972799999, "quote_volume": 418910.22135, "trades": 7470, "taker_buy_base": 2142606.5, "taker_buy_quote": 206328.0694 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0932, "close": 0.0936, "volume": 4825362.3, "close_time": 1747987199999, "quote_volume": 457641.48035, "trades": 5437, "taker_buy_base": 1691370.2, "taker_buy_quote": 160670.2262 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.0937, "high": 0.0962, "low": 0.0895, "close": 0.0903, "volume": 8351403.1, "close_time": 1748001599999, "quote_volume": 774745.65155, "trades": 9020, "taker_buy_base": 3775142.2, "taker_buy_quote": 351678.09138 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.0903, "high": 0.0934, "low": 0.0869, "close": 0.0906, "volume": 14230840.7, "close_time": 1748015999999, "quote_volume": 1281860.58564, "trades": 13423, "taker_buy_base": 7268632.8, "taker_buy_quote": 656680.48646 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0892, "close": 0.0899, "volume": 5118388.6, "close_time": 1748030399999, "quote_volume": 462847.153, "trades": 4660, "taker_buy_base": 2110274.9, "taker_buy_quote": 191287.16858 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0852, "close": 0.0855, "volume": 3257337.7, "close_time": 1748044799999, "quote_volume": 285086.64494, "trades": 3804, "taker_buy_base": 1549886.5, "taker_buy_quote": 135525.85639 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0855, "high": 0.0866, "low": 0.0848, "close": 0.0865, "volume": 4172178.4, "close_time": 1748059199999, "quote_volume": 357894.20176, "trades": 4567, "taker_buy_base": 2469217.2, "taker_buy_quote": 212008.32736 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.0864, "high": 0.0872, "low": 0.0856, "close": 0.0861, "volume": 2803815.5, "close_time": 1748073599999, "quote_volume": 241866.1647, "trades": 2846, "taker_buy_base": 1261149.8, "taker_buy_quote": 108955.61107 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.086, "high": 0.0876, "low": 0.0854, "close": 0.0871, "volume": 2314756.1, "close_time": 1748087999999, "quote_volume": 200481.25742, "trades": 2204, "taker_buy_base": 1142123.2, "taker_buy_quote": 98938.28147 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.0871, "high": 0.0877, "low": 0.0863, "close": 0.0868, "volume": 2485676.4, "close_time": 1748102399999, "quote_volume": 216188.04875, "trades": 3202, "taker_buy_base": 1087357.7, "taker_buy_quote": 94614.63787 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.0868, "high": 0.0875, "low": 0.0858, "close": 0.0863, "volume": 1971424.0, "close_time": 1748116799999, "quote_volume": 170939.87023, "trades": 2339, "taker_buy_base": 984974.9, "taker_buy_quote": 85473.71896 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0847, "close": 0.0853, "volume": 2095009.3, "close_time": 1748131199999, "quote_volume": 179061.1056, "trades": 2774, "taker_buy_base": 1101701.0, "taker_buy_quote": 94214.86189 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0824, "close": 0.0846, "volume": 4276567.8, "close_time": 1748145599999, "quote_volume": 358918.95463, "trades": 3550, "taker_buy_base": 2345331.6, "taker_buy_quote": 197212.10938 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.0846, "high": 0.0856, "low": 0.0834, "close": 0.0841, "volume": 1933265.8, "close_time": 1748159999999, "quote_volume": 163300.38385, "trades": 1595, "taker_buy_base": 935557.9, "taker_buy_quote": 79142.68946 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.084, "high": 0.0841, "low": 0.0818, "close": 0.0825, "volume": 3975216.2, "close_time": 1748174399999, "quote_volume": 328113.40507, "trades": 2932, "taker_buy_base": 1488917.4, "taker_buy_quote": 123085.49695 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.0824, "high": 0.0836, "low": 0.0806, "close": 0.0823, "volume": 4535922.8, "close_time": 1748188799999, "quote_volume": 373276.51878, "trades": 2911, "taker_buy_base": 2660532.0, "taker_buy_quote": 218714.92594 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.0822, "high": 0.0831, "low": 0.0812, "close": 0.0828, "volume": 3638371.1, "close_time": 1748203199999, "quote_volume": 298462.71771, "trades": 2257, "taker_buy_base": 2051783.7, "taker_buy_quote": 168261.40507 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.0827, "high": 0.086, "low": 0.082, "close": 0.0858, "volume": 3620019.2, "close_time": 1748217599999, "quote_volume": 303706.49565, "trades": 1927, "taker_buy_base": 2190585.3, "taker_buy_quote": 184064.71796 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0858, "high": 0.0878, "low": 0.0851, "close": 0.087, "volume": 4275438.8, "close_time": 1748231999999, "quote_volume": 369712.9363, "trades": 2428, "taker_buy_base": 2252239.5, "taker_buy_quote": 194774.38255 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.087, "high": 0.088, "low": 0.0866, "close": 0.0879, "volume": 2494502.6, "close_time": 1748246399999, "quote_volume": 217944.02805, "trades": 2013, "taker_buy_base": 1602920.1, "taker_buy_quote": 140172.89413 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.0879, "high": 0.0905, "low": 0.0879, "close": 0.0891, "volume": 9834208.5, "close_time": 1748260799999, "quote_volume": 881119.75093, "trades": 5348, "taker_buy_base": 5655345.8, "taker_buy_quote": 506532.00823 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.0891, "high": 0.0903, "low": 0.0872, "close": 0.0901, "volume": 5825254.2, "close_time": 1748275199999, "quote_volume": 517764.73711, "trades": 3376, "taker_buy_base": 2920814.2, "taker_buy_quote": 260023.30733 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0868, "close": 0.0871, "volume": 3895075.2, "close_time": 1748289599999, "quote_volume": 343852.06049, "trades": 2301, "taker_buy_base": 1546575.1, "taker_buy_quote": 136510.53038 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.087, "high": 0.0885, "low": 0.0866, "close": 0.0875, "volume": 2757026.3, "close_time": 1748303999999, "quote_volume": 240893.50453, "trades": 1651, "taker_buy_base": 1441547.9, "taker_buy_quote": 125972.59792 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0875, "high": 0.0897, "low": 0.0846, "close": 0.0889, "volume": 8137779.0, "close_time": 1748318399999, "quote_volume": 707662.81425, "trades": 3831, "taker_buy_base": 4142566.0, "taker_buy_quote": 361082.74504 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.089, "high": 0.0904, "low": 0.088, "close": 0.0899, "volume": 5120778.2, "close_time": 1748332799999, "quote_volume": 458392.94337, "trades": 2634, "taker_buy_base": 2379158.6, "taker_buy_quote": 213048.61574 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.09, "high": 0.0924, "low": 0.0899, "close": 0.0917, "volume": 5518170.6, "close_time": 1748347199999, "quote_volume": 502944.20871, "trades": 3766, "taker_buy_base": 3091115.1, "taker_buy_quote": 282066.68223 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.0917, "high": 0.0929, "low": 0.089, "close": 0.0909, "volume": 7251601.9, "close_time": 1748361599999, "quote_volume": 660990.73796, "trades": 3981, "taker_buy_base": 3185554.4, "taker_buy_quote": 290867.42009 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.091, "high": 0.0916, "low": 0.09, "close": 0.0906, "volume": 2892283.5, "close_time": 1748375999999, "quote_volume": 263031.50025, "trades": 2827, "taker_buy_base": 1383959.5, "taker_buy_quote": 125875.7951 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.0907, "high": 0.0914, "low": 0.0894, "close": 0.09, "volume": 2577292.3, "close_time": 1748390399999, "quote_volume": 232751.18812, "trades": 2161, "taker_buy_base": 1111133.8, "taker_buy_quote": 100431.036 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.09, "high": 0.0945, "low": 0.0891, "close": 0.0929, "volume": 7420330.2, "close_time": 1748404799999, "quote_volume": 686456.28909, "trades": 6535, "taker_buy_base": 4405285.3, "taker_buy_quote": 407018.70688 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.0928, "high": 0.0938, "low": 0.091, "close": 0.091, "volume": 4153725.7, "close_time": 1748419199999, "quote_volume": 383552.21353, "trades": 3439, "taker_buy_base": 1840462.0, "taker_buy_quote": 170186.15691 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.0911, "high": 0.092, "low": 0.0889, "close": 0.0901, "volume": 3974176.5, "close_time": 1748433599999, "quote_volume": 358349.70369, "trades": 3334, "taker_buy_base": 1307309.5, "taker_buy_quote": 118007.00672 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.0902, "high": 0.0922, "low": 0.086, "close": 0.0867, "volume": 6365433.9, "close_time": 1748447999999, "quote_volume": 566741.05767, "trades": 4939, "taker_buy_base": 2469477.6, "taker_buy_quote": 220943.39473 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.0867, "high": 0.0887, "low": 0.0854, "close": 0.0857, "volume": 2763607.7, "close_time": 1748462399999, "quote_volume": 240973.01232, "trades": 2537, "taker_buy_base": 1243476.1, "taker_buy_quote": 108454.13707 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.0857, "high": 0.089, "low": 0.0853, "close": 0.0886, "volume": 2254417.2, "close_time": 1748476799999, "quote_volume": 196641.33604, "trades": 2566, "taker_buy_base": 1151901.6, "taker_buy_quote": 100634.58974 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0887, "high": 0.0917, "low": 0.088, "close": 0.0901, "volume": 5629707.9, "close_time": 1748491199999, "quote_volume": 507061.37964, "trades": 5517, "taker_buy_base": 2674931.3, "taker_buy_quote": 241152.20873 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0877, "close": 0.0884, "volume": 5764605.1, "close_time": 1748505599999, "quote_volume": 511610.29368, "trades": 4441, "taker_buy_base": 2739431.2, "taker_buy_quote": 243212.2318 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0876, "close": 0.0884, "volume": 3573439.9, "close_time": 1748519999999, "quote_volume": 315920.5043, "trades": 3517, "taker_buy_base": 1623036.8, "taker_buy_quote": 143575.43402 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0855, "close": 0.0859, "volume": 6732137.4, "close_time": 1748534399999, "quote_volume": 584536.39143, "trades": 5330, "taker_buy_base": 2900565.2, "taker_buy_quote": 251876.12788 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.086, "high": 0.0865, "low": 0.0841, "close": 0.0845, "volume": 6695644.7, "close_time": 1748548799999, "quote_volume": 571061.79613, "trades": 5027, "taker_buy_base": 3162156.6, "taker_buy_quote": 269745.06935 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0845, "high": 0.0858, "low": 0.0827, "close": 0.083, "volume": 4493105.3, "close_time": 1748563199999, "quote_volume": 379368.93739, "trades": 4134, "taker_buy_base": 2265853.4, "taker_buy_quote": 191492.58548 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.083, "high": 0.0835, "low": 0.0768, "close": 0.079, "volume": 21435386.8, "close_time": 1748577599999, "quote_volume": 1699744.32242, "trades": 10625, "taker_buy_base": 9145048.0, "taker_buy_quote": 724700.10881 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0764, "close": 0.0777, "volume": 8601274.2, "close_time": 1748591999999, "quote_volume": 671426.86431, "trades": 5695, "taker_buy_base": 4926245.5, "taker_buy_quote": 384882.34926 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.0778, "high": 0.079, "low": 0.0764, "close": 0.0788, "volume": 6208998.4, "close_time": 1748606399999, "quote_volume": 483871.48644, "trades": 3988, "taker_buy_base": 3605767.1, "taker_buy_quote": 281199.27806 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0769, "close": 0.077, "volume": 5826558.0, "close_time": 1748620799999, "quote_volume": 453093.16553, "trades": 3334, "taker_buy_base": 2941013.2, "taker_buy_quote": 228829.89382 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.077, "high": 0.0775, "low": 0.0735, "close": 0.0757, "volume": 12848299.6, "close_time": 1748635199999, "quote_volume": 960049.33661, "trades": 6417, "taker_buy_base": 5381707.7, "taker_buy_quote": 402640.94589 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0706, "close": 0.0713, "volume": 6017110.1, "close_time": 1748649599999, "quote_volume": 439461.01279, "trades": 3892, "taker_buy_base": 3011477.3, "taker_buy_quote": 219999.32534 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0686, "close": 0.0713, "volume": 10180602.1, "close_time": 1748663999999, "quote_volume": 714124.91899, "trades": 4573, "taker_buy_base": 4914554.2, "taker_buy_quote": 344878.20301 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.0713, "high": 0.073, "low": 0.0709, "close": 0.0727, "volume": 2555817.9, "close_time": 1748678399999, "quote_volume": 184232.34429, "trades": 1737, "taker_buy_base": 1346911.3, "taker_buy_quote": 97063.40466 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0713, "close": 0.0714, "volume": 3777666.7, "close_time": 1748692799999, "quote_volume": 271295.00985, "trades": 2059, "taker_buy_base": 1624712.0, "taker_buy_quote": 116750.70429 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0713, "high": 0.0735, "low": 0.0712, "close": 0.0726, "volume": 5491034.6, "close_time": 1748707199999, "quote_volume": 400594.03445, "trades": 2510, "taker_buy_base": 2949915.4, "taker_buy_quote": 215365.14824 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0726, "high": 0.0744, "low": 0.0724, "close": 0.0734, "volume": 16968246.5, "close_time": 1748721599999, "quote_volume": 1246439.12631, "trades": 5320, "taker_buy_base": 7429084.0, "taker_buy_quote": 546024.49037 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0734, "high": 0.0748, "low": 0.0732, "close": 0.0734, "volume": 3584223.7, "close_time": 1748735999999, "quote_volume": 264960.57381, "trades": 2206, "taker_buy_base": 1814434.1, "taker_buy_quote": 134253.99632 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0735, "high": 0.0739, "low": 0.0724, "close": 0.0734, "volume": 3939916.7, "close_time": 1748750399999, "quote_volume": 288569.44583, "trades": 2019, "taker_buy_base": 1507105.4, "taker_buy_quote": 110265.39516 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0733, "high": 0.0744, "low": 0.0732, "close": 0.0735, "volume": 4167447.0, "close_time": 1748764799999, "quote_volume": 307899.08776, "trades": 1833, "taker_buy_base": 1924176.6, "taker_buy_quote": 142273.01763 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0715, "close": 0.0726, "volume": 11667844.2, "close_time": 1748779199999, "quote_volume": 844614.91236, "trades": 3052, "taker_buy_base": 5647572.0, "taker_buy_quote": 409152.70617 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.0726, "high": 0.074, "low": 0.0718, "close": 0.0739, "volume": 11992976.4, "close_time": 1748793599999, "quote_volume": 870977.69039, "trades": 2879, "taker_buy_base": 6301716.9, "taker_buy_quote": 458671.18371 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0738, "high": 0.0747, "low": 0.0728, "close": 0.0738, "volume": 4752265.3, "close_time": 1748807999999, "quote_volume": 351532.88997, "trades": 2509, "taker_buy_base": 2495808.8, "taker_buy_quote": 184630.11814 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.0738, "high": 0.0752, "low": 0.0737, "close": 0.0747, "volume": 1623895.5, "close_time": 1748822399999, "quote_volume": 121091.47335, "trades": 1711, "taker_buy_base": 549475.3, "taker_buy_quote": 41005.85831 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0725, "close": 0.0738, "volume": 18639777.0, "close_time": 1748836799999, "quote_volume": 1375848.55134, "trades": 5813, "taker_buy_base": 9479196.0, "taker_buy_quote": 700699.40959 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.0738, "high": 0.0745, "low": 0.0727, "close": 0.0741, "volume": 16283514.1, "close_time": 1748851199999, "quote_volume": 1197361.07206, "trades": 4744, "taker_buy_base": 7805880.5, "taker_buy_quote": 574287.9206 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.074, "high": 0.0748, "low": 0.0721, "close": 0.0726, "volume": 29238140.4, "close_time": 1748865599999, "quote_volume": 2155278.78405, "trades": 9785, "taker_buy_base": 16915402.7, "taker_buy_quote": 1247191.14918 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.0727, "high": 0.0742, "low": 0.0723, "close": 0.0737, "volume": 5271053.3, "close_time": 1748879999999, "quote_volume": 387626.80921, "trades": 2244, "taker_buy_base": 2715149.1, "taker_buy_quote": 199778.0327 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0737, "high": 0.0745, "low": 0.073, "close": 0.0735, "volume": 2978373.5, "close_time": 1748894399999, "quote_volume": 219674.77175, "trades": 1920, "taker_buy_base": 1312224.9, "taker_buy_quote": 96939.77521 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.0736, "high": 0.0766, "low": 0.0735, "close": 0.076, "volume": 3997138.9, "close_time": 1748908799999, "quote_volume": 299813.9797, "trades": 3013, "taker_buy_base": 2350321.5, "taker_buy_quote": 175957.97879 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.076, "high": 0.0786, "low": 0.0756, "close": 0.0757, "volume": 23116161.9, "close_time": 1748923199999, "quote_volume": 1787277.18365, "trades": 10265, "taker_buy_base": 9270979.3, "taker_buy_quote": 717696.07967 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0749, "close": 0.0756, "volume": 22528940.5, "close_time": 1748937599999, "quote_volume": 1700178.38097, "trades": 6667, "taker_buy_base": 9349944.0, "taker_buy_quote": 706242.94066 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.0756, "high": 0.0763, "low": 0.0748, "close": 0.0759, "volume": 3254191.8, "close_time": 1748951999999, "quote_volume": 245679.40382, "trades": 1252, "taker_buy_base": 1438295.2, "taker_buy_quote": 108792.60179 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0759, "high": 0.0773, "low": 0.0758, "close": 0.0768, "volume": 3249104.0, "close_time": 1748966399999, "quote_volume": 248737.35514, "trades": 1575, "taker_buy_base": 1643123.5, "taker_buy_quote": 125863.52411 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0769, "high": 0.0775, "low": 0.0763, "close": 0.0773, "volume": 2798476.6, "close_time": 1748980799999, "quote_volume": 214679.37397, "trades": 1434, "taker_buy_base": 1111016.8, "taker_buy_quote": 85263.60814 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0752, "close": 0.0759, "volume": 2526270.4, "close_time": 1748995199999, "quote_volume": 191891.88767, "trades": 1478, "taker_buy_base": 1507319.4, "taker_buy_quote": 114456.2162 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.076, "high": 0.0775, "low": 0.0758, "close": 0.0771, "volume": 2166982.9, "close_time": 1749009599999, "quote_volume": 166702.61259, "trades": 1133, "taker_buy_base": 1225530.0, "taker_buy_quote": 94431.17213 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0772, "high": 0.0782, "low": 0.076, "close": 0.0763, "volume": 33885480.2, "close_time": 1749023999999, "quote_volume": 2620839.79476, "trades": 12258, "taker_buy_base": 18239317.7, "taker_buy_quote": 1411473.98642 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0764, "high": 0.077, "low": 0.0755, "close": 0.0755, "volume": 3017349.0, "close_time": 1749038399999, "quote_volume": 229743.80255, "trades": 1383, "taker_buy_base": 1133299.7, "taker_buy_quote": 86474.3562 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0738, "close": 0.0759, "volume": 6402960.2, "close_time": 1749052799999, "quote_volume": 478972.3636, "trades": 2902, "taker_buy_base": 2633767.5, "taker_buy_quote": 197074.01464 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.0759, "high": 0.0759, "low": 0.074, "close": 0.074, "volume": 2026397.3, "close_time": 1749067199999, "quote_volume": 151688.20539, "trades": 1346, "taker_buy_base": 1044373.3, "taker_buy_quote": 78196.74153 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.074, "high": 0.0744, "low": 0.0725, "close": 0.0734, "volume": 2484248.5, "close_time": 1749081599999, "quote_volume": 182448.43234, "trades": 1417, "taker_buy_base": 1152616.4, "taker_buy_quote": 84738.11323 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0734, "high": 0.0743, "low": 0.0729, "close": 0.0741, "volume": 2913341.7, "close_time": 1749095999999, "quote_volume": 214804.49428, "trades": 1399, "taker_buy_base": 1651698.8, "taker_buy_quote": 121832.75369 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.0741, "high": 0.0756, "low": 0.0731, "close": 0.0749, "volume": 4791346.0, "close_time": 1749110399999, "quote_volume": 355956.58847, "trades": 2924, "taker_buy_base": 3055333.5, "taker_buy_quote": 227089.28677 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0749, "high": 0.0762, "low": 0.0744, "close": 0.0752, "volume": 4119039.8, "close_time": 1749124799999, "quote_volume": 309725.4497, "trades": 2793, "taker_buy_base": 2140457.1, "taker_buy_quote": 161021.52536 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.0752, "high": 0.0772, "low": 0.0742, "close": 0.0757, "volume": 7124025.6, "close_time": 1749139199999, "quote_volume": 541845.05168, "trades": 3848, "taker_buy_base": 3527874.3, "taker_buy_quote": 268613.24613 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0709, "close": 0.0719, "volume": 8727517.3, "close_time": 1749153599999, "quote_volume": 633638.52747, "trades": 3703, "taker_buy_base": 3505527.8, "taker_buy_quote": 254634.13623 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.072, "high": 0.0721, "low": 0.0688, "close": 0.0705, "volume": 31000776.8, "close_time": 1749167999999, "quote_volume": 2194446.92813, "trades": 8203, "taker_buy_base": 15815466.7, "taker_buy_quote": 1120507.54175 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0697, "close": 0.0713, "volume": 6931016.5, "close_time": 1749182399999, "quote_volume": 487504.12403, "trades": 3018, "taker_buy_base": 3821177.3, "taker_buy_quote": 268980.01635 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.0713, "high": 0.0721, "low": 0.0711, "close": 0.0718, "volume": 2868715.7, "close_time": 1749196799999, "quote_volume": 205496.03087, "trades": 1614, "taker_buy_base": 1380728.1, "taker_buy_quote": 98966.31096 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.0717, "high": 0.0732, "low": 0.0717, "close": 0.0729, "volume": 2233867.9, "close_time": 1749211199999, "quote_volume": 162015.76219, "trades": 1528, "taker_buy_base": 1160842.2, "taker_buy_quote": 84160.5652 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.0729, "high": 0.0748, "low": 0.0728, "close": 0.0742, "volume": 4058974.4, "close_time": 1749225599999, "quote_volume": 299874.83686, "trades": 2307, "taker_buy_base": 2046675.8, "taker_buy_quote": 151251.95694 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0742, "high": 0.0746, "low": 0.0714, "close": 0.0718, "volume": 3805558.0, "close_time": 1749239999999, "quote_volume": 277669.53404, "trades": 2268, "taker_buy_base": 1552443.3, "taker_buy_quote": 112863.31789 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0718, "high": 0.0729, "low": 0.0717, "close": 0.0722, "volume": 1431245.0, "close_time": 1749254399999, "quote_volume": 103501.86762, "trades": 1221, "taker_buy_base": 808641.9, "taker_buy_quote": 58494.90501 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0722, "high": 0.0744, "low": 0.0718, "close": 0.0743, "volume": 2115575.8, "close_time": 1749268799999, "quote_volume": 154531.36459, "trades": 1981, "taker_buy_base": 1106394.2, "taker_buy_quote": 80857.32863 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.0743, "high": 0.0752, "low": 0.0738, "close": 0.075, "volume": 1406969.3, "close_time": 1749283199999, "quote_volume": 104842.07583, "trades": 1157, "taker_buy_base": 736636.8, "taker_buy_quote": 54935.67472 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0741, "close": 0.075, "volume": 2444850.7, "close_time": 1749297599999, "quote_volume": 182638.71375, "trades": 1321, "taker_buy_base": 1543504.3, "taker_buy_quote": 115298.73377 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0749, "high": 0.0759, "low": 0.0749, "close": 0.0756, "volume": 2811213.3, "close_time": 1749311999999, "quote_volume": 211882.63537, "trades": 1653, "taker_buy_base": 1735826.9, "taker_buy_quote": 130765.15157 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0746, "close": 0.0753, "volume": 1665458.6, "close_time": 1749326399999, "quote_volume": 125234.18162, "trades": 1066, "taker_buy_base": 1020508.1, "taker_buy_quote": 76736.36036 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.0753, "high": 0.0762, "low": 0.0753, "close": 0.0757, "volume": 1323586.2, "close_time": 1749340799999, "quote_volume": 100238.87339, "trades": 955, "taker_buy_base": 672675.5, "taker_buy_quote": 50973.42286 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0752, "close": 0.0753, "volume": 1081757.6, "close_time": 1749355199999, "quote_volume": 81697.73666, "trades": 1000, "taker_buy_base": 626951.9, "taker_buy_quote": 47350.651 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0753, "high": 0.0757, "low": 0.074, "close": 0.0742, "volume": 1689482.9, "close_time": 1749369599999, "quote_volume": 126414.19715, "trades": 1083, "taker_buy_base": 711881.9, "taker_buy_quote": 53334.5284 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0742, "high": 0.0754, "low": 0.0738, "close": 0.0753, "volume": 2256903.1, "close_time": 1749383999999, "quote_volume": 167826.17074, "trades": 1731, "taker_buy_base": 961735.0, "taker_buy_quote": 71599.98484 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0753, "high": 0.0759, "low": 0.0748, "close": 0.0753, "volume": 1641527.6, "close_time": 1749398399999, "quote_volume": 123693.07686, "trades": 1449, "taker_buy_base": 900079.6, "taker_buy_quote": 67854.25936 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0753, "high": 0.0763, "low": 0.0753, "close": 0.0758, "volume": 1707744.6, "close_time": 1749412799999, "quote_volume": 129440.18251, "trades": 1441, "taker_buy_base": 769855.1, "taker_buy_quote": 58363.49193 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0749, "close": 0.0751, "volume": 2262300.0, "close_time": 1749427199999, "quote_volume": 171530.52923, "trades": 1305, "taker_buy_base": 794140.5, "taker_buy_quote": 60220.21201 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0751, "high": 0.0754, "low": 0.0741, "close": 0.0745, "volume": 1690270.6, "close_time": 1749441599999, "quote_volume": 126395.68424, "trades": 1149, "taker_buy_base": 774261.4, "taker_buy_quote": 57938.49801 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0726, "close": 0.0738, "volume": 2007514.6, "close_time": 1749455999999, "quote_volume": 147592.96268, "trades": 1466, "taker_buy_base": 798910.4, "taker_buy_quote": 58750.69715 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0738, "high": 0.0759, "low": 0.0737, "close": 0.0755, "volume": 2304073.0, "close_time": 1749470399999, "quote_volume": 172916.68687, "trades": 1532, "taker_buy_base": 1423274.2, "taker_buy_quote": 106873.74075 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0743, "close": 0.0752, "volume": 1953207.6, "close_time": 1749484799999, "quote_volume": 146949.23489, "trades": 1202, "taker_buy_base": 1062016.6, "taker_buy_quote": 79903.71648 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.0751, "high": 0.077, "low": 0.0751, "close": 0.0763, "volume": 3710723.6, "close_time": 1749499199999, "quote_volume": 283245.06099, "trades": 2209, "taker_buy_base": 1813190.6, "taker_buy_quote": 138403.83544 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0763, "high": 0.0786, "low": 0.0761, "close": 0.0784, "volume": 2471341.3, "close_time": 1749513599999, "quote_volume": 191871.9234, "trades": 2350, "taker_buy_base": 1500295.7, "taker_buy_quote": 116526.85386 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0784, "high": 0.0796, "low": 0.078, "close": 0.0784, "volume": 3308742.6, "close_time": 1749527999999, "quote_volume": 261081.89148, "trades": 2767, "taker_buy_base": 1822558.7, "taker_buy_quote": 143860.15199 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0775, "close": 0.0784, "volume": 1725785.8, "close_time": 1749542399999, "quote_volume": 134896.42752, "trades": 1478, "taker_buy_base": 1001631.2, "taker_buy_quote": 78338.8827 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0784, "high": 0.0806, "low": 0.0778, "close": 0.0806, "volume": 3342251.4, "close_time": 1749556799999, "quote_volume": 264483.95077, "trades": 2485, "taker_buy_base": 1737823.4, "taker_buy_quote": 137627.10834 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.0806, "high": 0.0814, "low": 0.0784, "close": 0.0796, "volume": 4127637.9, "close_time": 1749571199999, "quote_volume": 330433.91243, "trades": 2941, "taker_buy_base": 1954487.6, "taker_buy_quote": 156813.54059 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.0796, "high": 0.0817, "low": 0.0794, "close": 0.0808, "volume": 2535485.0, "close_time": 1749585599999, "quote_volume": 203602.1556, "trades": 2087, "taker_buy_base": 1258055.6, "taker_buy_quote": 101065.46035 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.0809, "high": 0.0818, "low": 0.0801, "close": 0.0818, "volume": 2132856.2, "close_time": 1749599999999, "quote_volume": 172336.23883, "trades": 2251, "taker_buy_base": 973467.1, "taker_buy_quote": 78753.65887 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0796, "close": 0.0802, "volume": 2489157.4, "close_time": 1749614399999, "quote_volume": 199772.12987, "trades": 1954, "taker_buy_base": 909483.7, "taker_buy_quote": 73008.09333 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0792, "close": 0.0795, "volume": 1973212.7, "close_time": 1749628799999, "quote_volume": 157087.40196, "trades": 1612, "taker_buy_base": 987003.0, "taker_buy_quote": 78601.85651 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0772, "close": 0.0781, "volume": 3211203.9, "close_time": 1749643199999, "quote_volume": 251600.63058, "trades": 2388, "taker_buy_base": 1195989.9, "taker_buy_quote": 93667.8407 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0781, "high": 0.0806, "low": 0.0773, "close": 0.0804, "volume": 5062320.4, "close_time": 1749657599999, "quote_volume": 400403.14545, "trades": 4021, "taker_buy_base": 3038441.2, "taker_buy_quote": 240493.77459 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0775, "close": 0.0777, "volume": 2842271.0, "close_time": 1749671999999, "quote_volume": 224455.21991, "trades": 2564, "taker_buy_base": 1169005.1, "taker_buy_quote": 92158.95623 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.0778, "high": 0.0783, "low": 0.0754, "close": 0.0761, "volume": 3592547.9, "close_time": 1749686399999, "quote_volume": 274766.30935, "trades": 3018, "taker_buy_base": 1349416.2, "taker_buy_quote": 103232.11524 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0717, "close": 0.0735, "volume": 9764222.6, "close_time": 1749700799999, "quote_volume": 720360.57456, "trades": 5503, "taker_buy_base": 3058252.6, "taker_buy_quote": 226040.76565 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.0735, "high": 0.0745, "low": 0.0729, "close": 0.0735, "volume": 4378122.7, "close_time": 1749715199999, "quote_volume": 322666.9217, "trades": 3042, "taker_buy_base": 2449964.0, "taker_buy_quote": 180603.4423 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0735, "high": 0.0743, "low": 0.0731, "close": 0.0733, "volume": 3842731.5, "close_time": 1749729599999, "quote_volume": 282924.90736, "trades": 2562, "taker_buy_base": 1853089.8, "taker_buy_quote": 136466.62793 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0733, "high": 0.0749, "low": 0.0729, "close": 0.0732, "volume": 3300080.2, "close_time": 1749743999999, "quote_volume": 244276.25559, "trades": 2011, "taker_buy_base": 1910400.7, "taker_buy_quote": 141504.24269 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0732, "high": 0.075, "low": 0.0722, "close": 0.0725, "volume": 3542070.9, "close_time": 1749758399999, "quote_volume": 260929.23443, "trades": 2283, "taker_buy_base": 1653256.0, "taker_buy_quote": 122203.8414 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0709, "close": 0.0715, "volume": 3688859.4, "close_time": 1749772799999, "quote_volume": 264911.0585, "trades": 2744, "taker_buy_base": 1463279.9, "taker_buy_quote": 105255.70749 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0715, "high": 0.0715, "low": 0.064, "close": 0.066, "volume": 34332642.9, "close_time": 1749787199999, "quote_volume": 2275591.2599, "trades": 13413, "taker_buy_base": 13375448.3, "taker_buy_quote": 887507.6577 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.066, "high": 0.0664, "low": 0.0653, "close": 0.0661, "volume": 5332285.0, "close_time": 1749801599999, "quote_volume": 351207.13019, "trades": 2818, "taker_buy_base": 3186816.9, "taker_buy_quote": 209987.11751 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0661, "high": 0.0671, "low": 0.0654, "close": 0.0664, "volume": 2952222.0, "close_time": 1749815999999, "quote_volume": 195314.92961, "trades": 2271, "taker_buy_base": 1478190.8, "taker_buy_quote": 97828.00673 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0665, "high": 0.0674, "low": 0.0652, "close": 0.0672, "volume": 3979867.9, "close_time": 1749830399999, "quote_volume": 263585.78363, "trades": 2388, "taker_buy_base": 2093304.5, "taker_buy_quote": 138689.62298 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0671, "high": 0.0682, "low": 0.0666, "close": 0.0673, "volume": 3578948.2, "close_time": 1749844799999, "quote_volume": 241012.41442, "trades": 2056, "taker_buy_base": 1626611.4, "taker_buy_quote": 109627.06703 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0672, "high": 0.0686, "low": 0.0671, "close": 0.0685, "volume": 2737990.0, "close_time": 1749859199999, "quote_volume": 186224.0478, "trades": 1911, "taker_buy_base": 1635922.2, "taker_buy_quote": 111239.07162 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0675, "close": 0.0682, "volume": 2472820.4, "close_time": 1749873599999, "quote_volume": 168552.72675, "trades": 1520, "taker_buy_base": 1301267.6, "taker_buy_quote": 88740.29626 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0677, "close": 0.0682, "volume": 1744836.9, "close_time": 1749887999999, "quote_volume": 119092.42607, "trades": 994, "taker_buy_base": 770431.9, "taker_buy_quote": 52642.15754 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0673, "close": 0.0679, "volume": 1866549.3, "close_time": 1749902399999, "quote_volume": 126420.76492, "trades": 886, "taker_buy_base": 707249.3, "taker_buy_quote": 47948.09464 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.0679, "high": 0.0682, "low": 0.0665, "close": 0.0668, "volume": 1935586.7, "close_time": 1749916799999, "quote_volume": 130635.28605, "trades": 1043, "taker_buy_base": 921186.8, "taker_buy_quote": 62200.96559 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0657, "close": 0.0665, "volume": 4387623.3, "close_time": 1749931199999, "quote_volume": 292077.65179, "trades": 1614, "taker_buy_base": 2786328.9, "taker_buy_quote": 185601.03676 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0665, "high": 0.0678, "low": 0.066, "close": 0.0676, "volume": 1963965.2, "close_time": 1749945599999, "quote_volume": 131813.18804, "trades": 1023, "taker_buy_base": 972726.6, "taker_buy_quote": 65323.20087 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0676, "high": 0.0689, "low": 0.0676, "close": 0.0683, "volume": 2492378.4, "close_time": 1749959999999, "quote_volume": 170195.92149, "trades": 1664, "taker_buy_base": 1124009.0, "taker_buy_quote": 76758.32458 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0683, "high": 0.0692, "low": 0.0678, "close": 0.0684, "volume": 2333899.1, "close_time": 1749974399999, "quote_volume": 159764.8498, "trades": 925, "taker_buy_base": 822944.2, "taker_buy_quote": 56318.77998 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0676, "close": 0.0684, "volume": 2096537.1, "close_time": 1749988799999, "quote_volume": 142947.36339, "trades": 958, "taker_buy_base": 999794.0, "taker_buy_quote": 68229.64296 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0683, "high": 0.0689, "low": 0.0677, "close": 0.0681, "volume": 2178359.1, "close_time": 1750003199999, "quote_volume": 148643.91149, "trades": 1244, "taker_buy_base": 1016846.1, "taker_buy_quote": 69419.95702 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0681, "high": 0.0684, "low": 0.0675, "close": 0.0679, "volume": 2516558.5, "close_time": 1750017599999, "quote_volume": 170944.33623, "trades": 1356, "taker_buy_base": 1380148.2, "taker_buy_quote": 93793.7084 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0678, "high": 0.0687, "low": 0.0669, "close": 0.0685, "volume": 2432688.7, "close_time": 1750031999999, "quote_volume": 164924.18231, "trades": 1103, "taker_buy_base": 1294264.9, "taker_buy_quote": 87749.93588 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0685, "high": 0.069, "low": 0.0676, "close": 0.0685, "volume": 2441258.7, "close_time": 1750046399999, "quote_volume": 166618.39751, "trades": 1147, "taker_buy_base": 1055866.2, "taker_buy_quote": 72170.40908 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0684, "high": 0.0704, "low": 0.0684, "close": 0.0703, "volume": 2724997.6, "close_time": 1750060799999, "quote_volume": 189732.1736, "trades": 1052, "taker_buy_base": 1561995.4, "taker_buy_quote": 108844.36714 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0703, "high": 0.0719, "low": 0.0701, "close": 0.0709, "volume": 5665847.8, "close_time": 1750075199999, "quote_volume": 402750.14097, "trades": 2045, "taker_buy_base": 2489136.4, "taker_buy_quote": 176988.63743 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.071, "high": 0.0716, "low": 0.0702, "close": 0.0708, "volume": 2726182.9, "close_time": 1750089599999, "quote_volume": 193391.21894, "trades": 1385, "taker_buy_base": 1311869.0, "taker_buy_quote": 93071.42976 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.0708, "high": 0.0717, "low": 0.0705, "close": 0.0712, "volume": 2301316.8, "close_time": 1750103999999, "quote_volume": 163584.31867, "trades": 1165, "taker_buy_base": 1246254.9, "taker_buy_quote": 88613.26986 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.0712, "high": 0.0717, "low": 0.068, "close": 0.0682, "volume": 4328643.4, "close_time": 1750118399999, "quote_volume": 302681.72139, "trades": 1902, "taker_buy_base": 1708966.8, "taker_buy_quote": 119681.13412 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0682, "high": 0.0696, "low": 0.0667, "close": 0.0691, "volume": 3446167.6, "close_time": 1750132799999, "quote_volume": 235093.06328, "trades": 1624, "taker_buy_base": 1864317.2, "taker_buy_quote": 127344.06233 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.069, "high": 0.0692, "low": 0.0682, "close": 0.0683, "volume": 3031838.9, "close_time": 1750147199999, "quote_volume": 208426.0982, "trades": 1462, "taker_buy_base": 1554290.8, "taker_buy_quote": 106937.58907 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0664, "close": 0.0668, "volume": 3084370.4, "close_time": 1750161599999, "quote_volume": 207159.69617, "trades": 1484, "taker_buy_base": 1568987.2, "taker_buy_quote": 105374.53916 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0668, "high": 0.0674, "low": 0.0656, "close": 0.066, "volume": 3890603.2, "close_time": 1750175999999, "quote_volume": 259241.507, "trades": 2516, "taker_buy_base": 1956719.9, "taker_buy_quote": 130586.53832 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0661, "high": 0.0676, "low": 0.0649, "close": 0.0672, "volume": 6158023.7, "close_time": 1750190399999, "quote_volume": 405683.79936, "trades": 2740, "taker_buy_base": 3680250.7, "taker_buy_quote": 242596.29587 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0654, "close": 0.066, "volume": 2538518.4, "close_time": 1750204799999, "quote_volume": 168112.27097, "trades": 1249, "taker_buy_base": 1276893.5, "taker_buy_quote": 84548.05555 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.066, "high": 0.067, "low": 0.0658, "close": 0.0666, "volume": 1952604.0, "close_time": 1750219199999, "quote_volume": 129607.97108, "trades": 1130, "taker_buy_base": 1078165.5, "taker_buy_quote": 71600.49617 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0661, "close": 0.0664, "volume": 1549440.8, "close_time": 1750233599999, "quote_volume": 103301.75327, "trades": 818, "taker_buy_base": 788459.9, "taker_buy_quote": 52590.64492 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0638, "close": 0.0647, "volume": 3178014.4, "close_time": 1750247999999, "quote_volume": 206304.54467, "trades": 1416, "taker_buy_base": 1606522.9, "taker_buy_quote": 104174.02869 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0647, "high": 0.0652, "low": 0.0629, "close": 0.0648, "volume": 4551722.5, "close_time": 1750262399999, "quote_volume": 292504.67593, "trades": 1806, "taker_buy_base": 2027170.3, "taker_buy_quote": 130446.20436 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0647, "high": 0.0656, "low": 0.0638, "close": 0.0643, "volume": 4931942.0, "close_time": 1750276799999, "quote_volume": 319452.61977, "trades": 2037, "taker_buy_base": 2332651.9, "taker_buy_quote": 151125.25146 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0642, "high": 0.0665, "low": 0.0642, "close": 0.0659, "volume": 2078171.4, "close_time": 1750291199999, "quote_volume": 136654.53649, "trades": 1035, "taker_buy_base": 888962.9, "taker_buy_quote": 58445.19001 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0659, "high": 0.0666, "low": 0.0654, "close": 0.0658, "volume": 2555938.7, "close_time": 1750305599999, "quote_volume": 168224.23469, "trades": 1112, "taker_buy_base": 1169606.0, "taker_buy_quote": 77002.68141 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0652, "close": 0.0652, "volume": 1495100.1, "close_time": 1750319999999, "quote_volume": 98233.31018, "trades": 827, "taker_buy_base": 849689.9, "taker_buy_quote": 55878.63112 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0646, "close": 0.0647, "volume": 2686059.1, "close_time": 1750334399999, "quote_volume": 174838.82679, "trades": 1433, "taker_buy_base": 1156414.5, "taker_buy_quote": 75281.65573 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0647, "high": 0.065, "low": 0.0637, "close": 0.064, "volume": 3107248.8, "close_time": 1750348799999, "quote_volume": 199563.82734, "trades": 1667, "taker_buy_base": 1299928.5, "taker_buy_quote": 83465.13115 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.064, "high": 0.0649, "low": 0.0634, "close": 0.0646, "volume": 5530316.2, "close_time": 1750363199999, "quote_volume": 355023.85512, "trades": 1833, "taker_buy_base": 2668681.5, "taker_buy_quote": 171354.00849 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0645, "high": 0.0658, "low": 0.0645, "close": 0.0653, "volume": 2037405.1, "close_time": 1750377599999, "quote_volume": 132707.63833, "trades": 1086, "taker_buy_base": 874980.1, "taker_buy_quote": 56992.87742 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0651, "close": 0.0656, "volume": 1674575.9, "close_time": 1750391999999, "quote_volume": 109362.33588, "trades": 819, "taker_buy_base": 777401.2, "taker_buy_quote": 50774.1906 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0656, "high": 0.067, "low": 0.0648, "close": 0.067, "volume": 6507147.2, "close_time": 1750406399999, "quote_volume": 430296.25571, "trades": 2090, "taker_buy_base": 3601799.2, "taker_buy_quote": 238377.15286 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0663, "close": 0.067, "volume": 3874338.4, "close_time": 1750420799999, "quote_volume": 258617.56189, "trades": 1287, "taker_buy_base": 1687035.3, "taker_buy_quote": 112696.87703 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.067, "high": 0.0672, "low": 0.0642, "close": 0.0645, "volume": 12616055.6, "close_time": 1750435199999, "quote_volume": 827827.52839, "trades": 2608, "taker_buy_base": 6169740.3, "taker_buy_quote": 404454.02637 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0644, "high": 0.0646, "low": 0.0623, "close": 0.0641, "volume": 6949385.2, "close_time": 1750449599999, "quote_volume": 440034.06284, "trades": 2301, "taker_buy_base": 3877789.6, "taker_buy_quote": 245675.02515 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0643, "high": 0.0648, "low": 0.063, "close": 0.0636, "volume": 2003847.5, "close_time": 1750463999999, "quote_volume": 127739.05107, "trades": 876, "taker_buy_base": 923280.7, "taker_buy_quote": 58841.14576 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0636, "high": 0.0647, "low": 0.0634, "close": 0.0646, "volume": 1732300.7, "close_time": 1750478399999, "quote_volume": 111064.94486, "trades": 888, "taker_buy_base": 993447.4, "taker_buy_quote": 63676.52325 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0643, "close": 0.0645, "volume": 846793.2, "close_time": 1750492799999, "quote_volume": 54618.32649, "trades": 514, "taker_buy_base": 491344.0, "taker_buy_quote": 31696.53626 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0645, "high": 0.0646, "low": 0.064, "close": 0.064, "volume": 1366737.6, "close_time": 1750507199999, "quote_volume": 87912.27638, "trades": 725, "taker_buy_base": 620505.8, "taker_buy_quote": 39918.11541 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0626, "close": 0.063, "volume": 3082775.1, "close_time": 1750521599999, "quote_volume": 194951.9421, "trades": 1051, "taker_buy_base": 1789592.2, "taker_buy_quote": 113196.48433 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.063, "high": 0.0632, "low": 0.0612, "close": 0.0613, "volume": 3736162.2, "close_time": 1750535999999, "quote_volume": 231862.95741, "trades": 1540, "taker_buy_base": 1669331.2, "taker_buy_quote": 103625.93368 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0612, "high": 0.0619, "low": 0.0589, "close": 0.0601, "volume": 7672966.8, "close_time": 1750550399999, "quote_volume": 460818.60153, "trades": 2459, "taker_buy_base": 3890199.5, "taker_buy_quote": 233773.64198 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0602, "high": 0.0609, "low": 0.059, "close": 0.0593, "volume": 5489953.6, "close_time": 1750564799999, "quote_volume": 329334.61708, "trades": 1965, "taker_buy_base": 2668896.5, "taker_buy_quote": 160449.63231 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0593, "high": 0.0605, "low": 0.0592, "close": 0.06, "volume": 3893014.8, "close_time": 1750579199999, "quote_volume": 233894.20848, "trades": 1275, "taker_buy_base": 1840111.1, "taker_buy_quote": 110551.41298 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.06, "high": 0.0602, "low": 0.0588, "close": 0.0594, "volume": 3644074.7, "close_time": 1750593599999, "quote_volume": 216985.58549, "trades": 1325, "taker_buy_base": 1703654.4, "taker_buy_quote": 101506.49758 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.0594, "high": 0.0598, "low": 0.0565, "close": 0.0569, "volume": 10582377.3, "close_time": 1750607999999, "quote_volume": 610300.35492, "trades": 4125, "taker_buy_base": 4869610.3, "taker_buy_quote": 280566.62046 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0569, "high": 0.0576, "low": 0.0565, "close": 0.0568, "volume": 5472072.0, "close_time": 1750622399999, "quote_volume": 311893.26492, "trades": 2100, "taker_buy_base": 3228420.2, "taker_buy_quote": 184027.95002 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0568, "high": 0.0586, "low": 0.055, "close": 0.0585, "volume": 5796780.2, "close_time": 1750636799999, "quote_volume": 329087.75458, "trades": 2092, "taker_buy_base": 2800355.3, "taker_buy_quote": 159446.8774 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0585, "high": 0.0591, "low": 0.0581, "close": 0.0584, "volume": 3346382.2, "close_time": 1750651199999, "quote_volume": 196268.3822, "trades": 1292, "taker_buy_base": 1577976.2, "taker_buy_quote": 92568.89803 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0584, "high": 0.0597, "low": 0.0584, "close": 0.0592, "volume": 3389034.9, "close_time": 1750665599999, "quote_volume": 200232.49082, "trades": 1319, "taker_buy_base": 1691103.4, "taker_buy_quote": 99971.49374 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0587, "close": 0.0592, "volume": 2621037.0, "close_time": 1750679999999, "quote_volume": 155169.9362, "trades": 1149, "taker_buy_base": 1146075.5, "taker_buy_quote": 67848.71101 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0592, "high": 0.0613, "low": 0.0591, "close": 0.0601, "volume": 5873053.7, "close_time": 1750694399999, "quote_volume": 354437.57098, "trades": 1803, "taker_buy_base": 2912906.6, "taker_buy_quote": 175954.94053 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0602, "high": 0.0622, "low": 0.0584, "close": 0.062, "volume": 7534362.2, "close_time": 1750708799999, "quote_volume": 458496.03073, "trades": 2023, "taker_buy_base": 3377517.8, "taker_buy_quote": 205920.73067 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0621, "high": 0.0657, "low": 0.062, "close": 0.0654, "volume": 6452605.8, "close_time": 1750723199999, "quote_volume": 416528.65374, "trades": 2403, "taker_buy_base": 3649537.5, "taker_buy_quote": 235768.09595 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0652, "close": 0.0655, "volume": 3877699.1, "close_time": 1750737599999, "quote_volume": 254044.76549, "trades": 1285, "taker_buy_base": 1972187.8, "taker_buy_quote": 129259.69556 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0655, "high": 0.0672, "low": 0.0652, "close": 0.066, "volume": 2974539.4, "close_time": 1750751999999, "quote_volume": 197208.68642, "trades": 1241, "taker_buy_base": 1618647.8, "taker_buy_quote": 107378.50816 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.0661, "high": 0.0665, "low": 0.065, "close": 0.0654, "volume": 4036640.9, "close_time": 1750766399999, "quote_volume": 264869.8003, "trades": 1602, "taker_buy_base": 1893570.6, "taker_buy_quote": 124285.02681 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0655, "high": 0.066, "low": 0.0649, "close": 0.0652, "volume": 2915375.6, "close_time": 1750780799999, "quote_volume": 190928.53869, "trades": 1382, "taker_buy_base": 1557056.1, "taker_buy_quote": 101982.70045 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.0652, "high": 0.0667, "low": 0.0646, "close": 0.0652, "volume": 3727248.7, "close_time": 1750795199999, "quote_volume": 244696.17687, "trades": 1918, "taker_buy_base": 1940960.8, "taker_buy_quote": 127479.06933 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0651, "high": 0.0659, "low": 0.065, "close": 0.0658, "volume": 1437518.7, "close_time": 1750809599999, "quote_volume": 94211.37081, "trades": 1019, "taker_buy_base": 725539.3, "taker_buy_quote": 47561.87117 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0652, "close": 0.0658, "volume": 2254804.4, "close_time": 1750823999999, "quote_volume": 148144.16837, "trades": 1167, "taker_buy_base": 1129232.8, "taker_buy_quote": 74232.40717 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0651, "close": 0.0657, "volume": 1385341.5, "close_time": 1750838399999, "quote_volume": 90608.30004, "trades": 691, "taker_buy_base": 651343.3, "taker_buy_quote": 42618.78013 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0645, "close": 0.0655, "volume": 2362209.9, "close_time": 1750852799999, "quote_volume": 153608.96378, "trades": 1038, "taker_buy_base": 1084289.6, "taker_buy_quote": 70553.46765 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0638, "close": 0.0641, "volume": 4949102.4, "close_time": 1750867199999, "quote_volume": 322605.91722, "trades": 1617, "taker_buy_base": 2189574.0, "taker_buy_quote": 142855.74075 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.064, "high": 0.0647, "low": 0.0635, "close": 0.0646, "volume": 4072385.1, "close_time": 1750881599999, "quote_volume": 261758.89807, "trades": 1060, "taker_buy_base": 2362539.7, "taker_buy_quote": 151993.9802 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0645, "high": 0.065, "low": 0.0636, "close": 0.064, "volume": 2364528.7, "close_time": 1750895999999, "quote_volume": 151755.80267, "trades": 762, "taker_buy_base": 923241.7, "taker_buy_quote": 59321.41805 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0641, "high": 0.0658, "low": 0.064, "close": 0.065, "volume": 3289136.2, "close_time": 1750910399999, "quote_volume": 213495.12992, "trades": 1218, "taker_buy_base": 1742420.7, "taker_buy_quote": 113074.50117 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0649, "high": 0.0655, "low": 0.0641, "close": 0.0652, "volume": 2857319.5, "close_time": 1750924799999, "quote_volume": 184877.25748, "trades": 1017, "taker_buy_base": 1654968.1, "taker_buy_quote": 107206.10011 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0643, "close": 0.0648, "volume": 2393858.6, "close_time": 1750939199999, "quote_volume": 155420.58222, "trades": 1068, "taker_buy_base": 1039806.9, "taker_buy_quote": 67515.16719 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0624, "close": 0.0635, "volume": 5779729.8, "close_time": 1750953599999, "quote_volume": 367316.47003, "trades": 2001, "taker_buy_base": 2938459.0, "taker_buy_quote": 186597.41713 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0626, "close": 0.0637, "volume": 2044944.5, "close_time": 1750967999999, "quote_volume": 129011.36109, "trades": 725, "taker_buy_base": 1002807.6, "taker_buy_quote": 63295.65303 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0636, "high": 0.0646, "low": 0.0628, "close": 0.063, "volume": 3235295.8, "close_time": 1750982399999, "quote_volume": 205803.18817, "trades": 1046, "taker_buy_base": 1589590.4, "taker_buy_quote": 101230.26621 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.063, "high": 0.0641, "low": 0.0619, "close": 0.064, "volume": 2578926.1, "close_time": 1750996799999, "quote_volume": 162810.83466, "trades": 948, "taker_buy_base": 1221857.0, "taker_buy_quote": 77261.8458 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.064, "high": 0.0648, "low": 0.063, "close": 0.063, "volume": 2399798.9, "close_time": 1751011199999, "quote_volume": 153219.2739, "trades": 1052, "taker_buy_base": 1236481.7, "taker_buy_quote": 78996.09408 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0631, "high": 0.0641, "low": 0.0631, "close": 0.0631, "volume": 2787173.3, "close_time": 1751025599999, "quote_volume": 177000.99685, "trades": 945, "taker_buy_base": 1303427.1, "taker_buy_quote": 82783.93901 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0624, "close": 0.0636, "volume": 2834053.8, "close_time": 1751039999999, "quote_volume": 178665.42665, "trades": 1355, "taker_buy_base": 1843401.3, "taker_buy_quote": 116255.39987 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.0636, "high": 0.0645, "low": 0.062, "close": 0.0626, "volume": 4415379.4, "close_time": 1751054399999, "quote_volume": 278498.48023, "trades": 2127, "taker_buy_base": 2050794.7, "taker_buy_quote": 129600.11146 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0625, "high": 0.0637, "low": 0.0625, "close": 0.0637, "volume": 1645756.7, "close_time": 1751068799999, "quote_volume": 104136.61863, "trades": 916, "taker_buy_base": 858875.1, "taker_buy_quote": 54364.26013 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0637, "high": 0.0637, "low": 0.0633, "close": 0.0634, "volume": 1481444.4, "close_time": 1751083199999, "quote_volume": 94188.77544, "trades": 640, "taker_buy_base": 817085.9, "taker_buy_quote": 51963.88823 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0633, "high": 0.0635, "low": 0.0627, "close": 0.0634, "volume": 920574.1, "close_time": 1751097599999, "quote_volume": 58109.34465, "trades": 348, "taker_buy_base": 527660.4, "taker_buy_quote": 33315.6881 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0635, "high": 0.0638, "low": 0.063, "close": 0.0637, "volume": 1077117.3, "close_time": 1751111999999, "quote_volume": 68310.33395, "trades": 372, "taker_buy_base": 515990.5, "taker_buy_quote": 32719.81385 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0637, "high": 0.0645, "low": 0.0636, "close": 0.0645, "volume": 1308195.8, "close_time": 1751126399999, "quote_volume": 83743.34612, "trades": 415, "taker_buy_base": 928124.7, "taker_buy_quote": 59451.54417 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.0645, "high": 0.0652, "low": 0.0642, "close": 0.0649, "volume": 1470187.8, "close_time": 1751140799999, "quote_volume": 95203.13862, "trades": 757, "taker_buy_base": 746659.2, "taker_buy_quote": 48356.22002 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0646, "close": 0.065, "volume": 1339938.4, "close_time": 1751155199999, "quote_volume": 87050.37291, "trades": 929, "taker_buy_base": 653333.1, "taker_buy_quote": 42477.5793 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.065, "high": 0.0653, "low": 0.0644, "close": 0.0645, "volume": 949656.8, "close_time": 1751169599999, "quote_volume": 61636.06356, "trades": 577, "taker_buy_base": 440960.4, "taker_buy_quote": 28650.30143 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0644, "high": 0.0674, "low": 0.0643, "close": 0.0661, "volume": 6733958.9, "close_time": 1751183999999, "quote_volume": 442898.00874, "trades": 2424, "taker_buy_base": 4678213.5, "taker_buy_quote": 308019.96187 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0661, "high": 0.0669, "low": 0.0658, "close": 0.0663, "volume": 2872331.6, "close_time": 1751198399999, "quote_volume": 190821.19593, "trades": 1249, "taker_buy_base": 1209317.4, "taker_buy_quote": 80371.87291 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0647, "close": 0.0647, "volume": 2974332.3, "close_time": 1751212799999, "quote_volume": 195197.07469, "trades": 1661, "taker_buy_base": 1228173.7, "taker_buy_quote": 80510.24183 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0648, "high": 0.0659, "low": 0.0646, "close": 0.0656, "volume": 1642854.3, "close_time": 1751227199999, "quote_volume": 107326.0917, "trades": 925, "taker_buy_base": 784310.2, "taker_buy_quote": 51219.35312 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0657, "high": 0.069, "low": 0.0651, "close": 0.0683, "volume": 4525763.0, "close_time": 1751241599999, "quote_volume": 304839.39424, "trades": 2215, "taker_buy_base": 2880419.8, "taker_buy_quote": 193492.23683 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0665, "close": 0.067, "volume": 2603130.3, "close_time": 1751255999999, "quote_volume": 175987.45589, "trades": 1433, "taker_buy_base": 1181269.3, "taker_buy_quote": 79802.87696 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.067, "high": 0.0672, "low": 0.0659, "close": 0.0671, "volume": 4310800.2, "close_time": 1751270399999, "quote_volume": 287506.05476, "trades": 1492, "taker_buy_base": 1981883.2, "taker_buy_quote": 132202.49807 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.067, "high": 0.0671, "low": 0.0659, "close": 0.0661, "volume": 2754428.0, "close_time": 1751284799999, "quote_volume": 182673.11877, "trades": 1053, "taker_buy_base": 1113969.0, "taker_buy_quote": 73917.41936 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0645, "close": 0.0653, "volume": 3862880.3, "close_time": 1751299199999, "quote_volume": 252613.98517, "trades": 1463, "taker_buy_base": 1875358.2, "taker_buy_quote": 122589.39412 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0653, "high": 0.0666, "low": 0.0651, "close": 0.0666, "volume": 5051888.3, "close_time": 1751313599999, "quote_volume": 332884.76818, "trades": 1882, "taker_buy_base": 2782628.6, "taker_buy_quote": 183381.68153 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0655, "close": 0.0658, "volume": 2398622.7, "close_time": 1751327999999, "quote_volume": 158500.26306, "trades": 953, "taker_buy_base": 1016179.8, "taker_buy_quote": 67140.8865 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0644, "close": 0.0647, "volume": 2667004.4, "close_time": 1751342399999, "quote_volume": 173406.56191, "trades": 940, "taker_buy_base": 1538227.0, "taker_buy_quote": 100090.28812 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0629, "close": 0.0642, "volume": 4104872.3, "close_time": 1751356799999, "quote_volume": 261671.82996, "trades": 1450, "taker_buy_base": 1599181.5, "taker_buy_quote": 101968.19189 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.0642, "high": 0.0647, "low": 0.0633, "close": 0.0635, "volume": 2047138.6, "close_time": 1751371199999, "quote_volume": 131164.98025, "trades": 1125, "taker_buy_base": 998718.2, "taker_buy_quote": 64019.6677 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0636, "high": 0.0645, "low": 0.0632, "close": 0.0638, "volume": 3518488.1, "close_time": 1751385599999, "quote_volume": 224174.66888, "trades": 1287, "taker_buy_base": 1813144.7, "taker_buy_quote": 115578.18703 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0627, "close": 0.0628, "volume": 2244206.1, "close_time": 1751399999999, "quote_volume": 141951.07241, "trades": 1084, "taker_buy_base": 1087505.0, "taker_buy_quote": 68821.79898 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0629, "high": 0.064, "low": 0.0626, "close": 0.0634, "volume": 2810972.8, "close_time": 1751414399999, "quote_volume": 178064.55605, "trades": 1131, "taker_buy_base": 1332060.9, "taker_buy_quote": 84407.28855 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0634, "high": 0.064, "low": 0.0624, "close": 0.0636, "volume": 1711437.1, "close_time": 1751428799999, "quote_volume": 108469.85075, "trades": 735, "taker_buy_base": 878410.2, "taker_buy_quote": 55676.27974 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.0636, "high": 0.065, "low": 0.0633, "close": 0.0648, "volume": 2215698.7, "close_time": 1751443199999, "quote_volume": 142688.88319, "trades": 1011, "taker_buy_base": 1249636.8, "taker_buy_quote": 80569.61618 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0649, "high": 0.0658, "low": 0.0646, "close": 0.0653, "volume": 2280389.2, "close_time": 1751457599999, "quote_volume": 148664.43042, "trades": 1113, "taker_buy_base": 1371139.7, "taker_buy_quote": 89429.26061 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0653, "high": 0.067, "low": 0.0651, "close": 0.0669, "volume": 3143788.5, "close_time": 1751471999999, "quote_volume": 207893.79638, "trades": 1320, "taker_buy_base": 1566526.6, "taker_buy_quote": 103603.91528 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0668, "high": 0.0702, "low": 0.0668, "close": 0.0698, "volume": 7680598.2, "close_time": 1751486399999, "quote_volume": 530799.1152, "trades": 3781, "taker_buy_base": 3877505.9, "taker_buy_quote": 268184.13497 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0697, "high": 0.07, "low": 0.0682, "close": 0.0685, "volume": 2893846.7, "close_time": 1751500799999, "quote_volume": 200704.64795, "trades": 1910, "taker_buy_base": 1369803.7, "taker_buy_quote": 95055.44808 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0686, "high": 0.0695, "low": 0.0685, "close": 0.0687, "volume": 1912050.5, "close_time": 1751515199999, "quote_volume": 131771.82874, "trades": 1201, "taker_buy_base": 1167390.3, "taker_buy_quote": 80494.69079 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.0686, "high": 0.0701, "low": 0.0686, "close": 0.0696, "volume": 3704392.4, "close_time": 1751529599999, "quote_volume": 257844.89662, "trades": 2588, "taker_buy_base": 2198889.5, "taker_buy_quote": 153076.16229 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0685, "close": 0.0686, "volume": 4221435.6, "close_time": 1751543999999, "quote_volume": 291764.903, "trades": 2119, "taker_buy_base": 2134567.3, "taker_buy_quote": 147495.60325 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.0685, "high": 0.0699, "low": 0.0671, "close": 0.0674, "volume": 5613232.3, "close_time": 1751558399999, "quote_volume": 385360.33861, "trades": 2711, "taker_buy_base": 2620872.3, "taker_buy_quote": 180150.6887 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0673, "high": 0.0687, "low": 0.0673, "close": 0.0686, "volume": 2122056.2, "close_time": 1751572799999, "quote_volume": 144248.69188, "trades": 1187, "taker_buy_base": 1191029.5, "taker_buy_quote": 80938.63719 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0685, "close": 0.069, "volume": 1595837.4, "close_time": 1751587199999, "quote_volume": 109880.22224, "trades": 853, "taker_buy_base": 876044.1, "taker_buy_quote": 60330.88723 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0677, "close": 0.068, "volume": 2007135.3, "close_time": 1751601599999, "quote_volume": 137484.23947, "trades": 1143, "taker_buy_base": 987689.0, "taker_buy_quote": 67677.99246 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.068, "high": 0.0682, "low": 0.066, "close": 0.0662, "volume": 3986962.3, "close_time": 1751615999999, "quote_volume": 266857.37421, "trades": 1449, "taker_buy_base": 1834853.7, "taker_buy_quote": 122993.73886 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0662, "high": 0.0668, "low": 0.0656, "close": 0.0658, "volume": 3243968.3, "close_time": 1751630399999, "quote_volume": 214819.22951, "trades": 1298, "taker_buy_base": 1467037.9, "taker_buy_quote": 97190.49423 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0647, "close": 0.0648, "volume": 2225152.9, "close_time": 1751644799999, "quote_volume": 145700.69424, "trades": 1033, "taker_buy_base": 1187159.5, "taker_buy_quote": 77782.68392 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0636, "close": 0.0638, "volume": 2255401.5, "close_time": 1751659199999, "quote_volume": 144645.1493, "trades": 973, "taker_buy_base": 1184158.0, "taker_buy_quote": 75947.66848 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0637, "high": 0.0648, "low": 0.0636, "close": 0.0642, "volume": 1378078.9, "close_time": 1751673599999, "quote_volume": 88656.39624, "trades": 718, "taker_buy_base": 661112.6, "taker_buy_quote": 42526.83878 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0642, "high": 0.0652, "low": 0.0642, "close": 0.0651, "volume": 2179701.4, "close_time": 1751687999999, "quote_volume": 141278.28292, "trades": 911, "taker_buy_base": 1248471.9, "taker_buy_quote": 80937.02132 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0651, "high": 0.0654, "low": 0.0644, "close": 0.065, "volume": 1436759.1, "close_time": 1751702399999, "quote_volume": 93218.66995, "trades": 586, "taker_buy_base": 687658.6, "taker_buy_quote": 44629.33039 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.065, "high": 0.0653, "low": 0.0645, "close": 0.0648, "volume": 1947411.8, "close_time": 1751716799999, "quote_volume": 126295.89673, "trades": 622, "taker_buy_base": 936155.1, "taker_buy_quote": 60712.90372 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0641, "close": 0.0642, "volume": 1959902.0, "close_time": 1751731199999, "quote_volume": 126142.70211, "trades": 723, "taker_buy_base": 766780.4, "taker_buy_quote": 49350.09598 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0642, "high": 0.0646, "low": 0.0632, "close": 0.0638, "volume": 2404996.7, "close_time": 1751745599999, "quote_volume": 153514.05369, "trades": 1055, "taker_buy_base": 1161036.8, "taker_buy_quote": 74155.31781 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.0638, "high": 0.0647, "low": 0.0638, "close": 0.0645, "volume": 1677785.7, "close_time": 1751759999999, "quote_volume": 107887.70914, "trades": 706, "taker_buy_base": 782414.1, "taker_buy_quote": 50322.00578 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0645, "high": 0.0647, "low": 0.064, "close": 0.0642, "volume": 1521478.4, "close_time": 1751774399999, "quote_volume": 97980.59406, "trades": 815, "taker_buy_base": 742488.1, "taker_buy_quote": 47825.6032 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.0641, "high": 0.0648, "low": 0.0639, "close": 0.0646, "volume": 1907197.4, "close_time": 1751788799999, "quote_volume": 123039.23949, "trades": 758, "taker_buy_base": 1102707.3, "taker_buy_quote": 71125.11002 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0638, "close": 0.0646, "volume": 1621017.1, "close_time": 1751803199999, "quote_volume": 104113.37585, "trades": 907, "taker_buy_base": 1035675.3, "taker_buy_quote": 66543.1529 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0645, "high": 0.066, "low": 0.0644, "close": 0.0658, "volume": 2944778.4, "close_time": 1751817599999, "quote_volume": 192410.4879, "trades": 1166, "taker_buy_base": 1547926.5, "taker_buy_quote": 101119.8658 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0649, "close": 0.0653, "volume": 4242405.5, "close_time": 1751831999999, "quote_volume": 279222.09503, "trades": 1370, "taker_buy_base": 1867973.3, "taker_buy_quote": 123003.14585 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0653, "high": 0.0669, "low": 0.0653, "close": 0.0656, "volume": 2914135.0, "close_time": 1751846399999, "quote_volume": 192611.28948, "trades": 1254, "taker_buy_base": 1216304.2, "taker_buy_quote": 80417.92619 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0657, "high": 0.0665, "low": 0.0654, "close": 0.0659, "volume": 1793789.9, "close_time": 1751860799999, "quote_volume": 118174.50845, "trades": 763, "taker_buy_base": 955072.2, "taker_buy_quote": 62959.30644 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0652, "close": 0.0662, "volume": 1598868.7, "close_time": 1751875199999, "quote_volume": 105067.43266, "trades": 815, "taker_buy_base": 823829.6, "taker_buy_quote": 54173.68598 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0652, "close": 0.0654, "volume": 1430305.6, "close_time": 1751889599999, "quote_volume": 94074.49809, "trades": 724, "taker_buy_base": 696061.2, "taker_buy_quote": 45768.5941 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.0654, "high": 0.0663, "low": 0.065, "close": 0.0656, "volume": 2474314.3, "close_time": 1751903999999, "quote_volume": 162094.63679, "trades": 1363, "taker_buy_base": 1140464.5, "taker_buy_quote": 74741.35217 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0647, "close": 0.0652, "volume": 2573582.7, "close_time": 1751918399999, "quote_volume": 168148.10646, "trades": 991, "taker_buy_base": 1463780.8, "taker_buy_quote": 95680.17027 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0642, "close": 0.065, "volume": 2362336.2, "close_time": 1751932799999, "quote_volume": 153147.0952, "trades": 987, "taker_buy_base": 1018786.2, "taker_buy_quote": 66086.42307 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0639, "close": 0.064, "volume": 5395370.1, "close_time": 1751947199999, "quote_volume": 347762.73339, "trades": 1524, "taker_buy_base": 2720056.8, "taker_buy_quote": 175198.43896 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.064, "high": 0.0648, "low": 0.0638, "close": 0.0645, "volume": 1727545.6, "close_time": 1751961599999, "quote_volume": 111146.311, "trades": 895, "taker_buy_base": 889530.0, "taker_buy_quote": 57246.69588 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0646, "high": 0.0656, "low": 0.064, "close": 0.0651, "volume": 3070531.0, "close_time": 1751975999999, "quote_volume": 199768.19363, "trades": 1137, "taker_buy_base": 1298407.1, "taker_buy_quote": 84493.29999 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.0651, "high": 0.0657, "low": 0.0647, "close": 0.0648, "volume": 3119541.1, "close_time": 1751990399999, "quote_volume": 203324.9061, "trades": 1675, "taker_buy_base": 1676534.5, "taker_buy_quote": 109250.24089 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0648, "high": 0.0669, "low": 0.0647, "close": 0.0663, "volume": 4909910.0, "close_time": 1752004799999, "quote_volume": 324508.33161, "trades": 2015, "taker_buy_base": 2393230.0, "taker_buy_quote": 158090.26625 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0659, "close": 0.0664, "volume": 1424137.8, "close_time": 1752019199999, "quote_volume": 94425.97994, "trades": 836, "taker_buy_base": 1025947.7, "taker_buy_quote": 68009.57549 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0656, "close": 0.066, "volume": 2559713.2, "close_time": 1752033599999, "quote_volume": 169208.31479, "trades": 1447, "taker_buy_base": 1165167.0, "taker_buy_quote": 77035.07337 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0659, "high": 0.0676, "low": 0.0655, "close": 0.0674, "volume": 3651766.9, "close_time": 1752047999999, "quote_volume": 243086.16558, "trades": 1737, "taker_buy_base": 1923054.2, "taker_buy_quote": 128114.31073 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0675, "high": 0.0685, "low": 0.0673, "close": 0.0681, "volume": 3963156.8, "close_time": 1752062399999, "quote_volume": 269273.6151, "trades": 1487, "taker_buy_base": 2406129.1, "taker_buy_quote": 163565.56225 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0673, "close": 0.0677, "volume": 3508553.3, "close_time": 1752076799999, "quote_volume": 238426.57298, "trades": 1640, "taker_buy_base": 1778902.9, "taker_buy_quote": 120888.81889 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0678, "high": 0.0699, "low": 0.0676, "close": 0.0696, "volume": 2776036.6, "close_time": 1752091199999, "quote_volume": 190457.77918, "trades": 1536, "taker_buy_base": 1558778.1, "taker_buy_quote": 106963.89655 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.0697, "high": 0.0705, "low": 0.0693, "close": 0.0701, "volume": 4564713.2, "close_time": 1752105599999, "quote_volume": 319568.00495, "trades": 2073, "taker_buy_base": 2167841.6, "taker_buy_quote": 151760.91231 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0696, "close": 0.0701, "volume": 1914309.3, "close_time": 1752119999999, "quote_volume": 134133.84668, "trades": 1241, "taker_buy_base": 982449.4, "taker_buy_quote": 68844.49039 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.0701, "high": 0.0705, "low": 0.0695, "close": 0.07, "volume": 2661609.7, "close_time": 1752134399999, "quote_volume": 186222.97895, "trades": 1565, "taker_buy_base": 1461578.6, "taker_buy_quote": 102246.32599 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.07, "high": 0.0707, "low": 0.0696, "close": 0.0704, "volume": 3719025.0, "close_time": 1752148799999, "quote_volume": 261086.79173, "trades": 2213, "taker_buy_base": 1972325.0, "taker_buy_quote": 138474.75272 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0696, "close": 0.0699, "volume": 4655790.3, "close_time": 1752163199999, "quote_volume": 326125.82093, "trades": 2816, "taker_buy_base": 2420119.4, "taker_buy_quote": 169674.05461 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.0699, "high": 0.0726, "low": 0.0697, "close": 0.0719, "volume": 5361483.1, "close_time": 1752177599999, "quote_volume": 382403.82317, "trades": 3040, "taker_buy_base": 2969853.2, "taker_buy_quote": 211880.54811 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.072, "high": 0.0757, "low": 0.072, "close": 0.0751, "volume": 9992291.0, "close_time": 1752191999999, "quote_volume": 741497.68399, "trades": 5189, "taker_buy_base": 4676523.3, "taker_buy_quote": 346548.5342 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0751, "high": 0.077, "low": 0.074, "close": 0.0768, "volume": 4720112.1, "close_time": 1752206399999, "quote_volume": 356565.45071, "trades": 2866, "taker_buy_base": 2426151.3, "taker_buy_quote": 183556.48113 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.0768, "high": 0.0788, "low": 0.0757, "close": 0.0759, "volume": 6389507.4, "close_time": 1752220799999, "quote_volume": 492830.37087, "trades": 4017, "taker_buy_base": 2831045.2, "taker_buy_quote": 218392.66903 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.076, "high": 0.0783, "low": 0.076, "close": 0.0773, "volume": 5383351.6, "close_time": 1752235199999, "quote_volume": 417028.56326, "trades": 3537, "taker_buy_base": 2947968.2, "taker_buy_quote": 228300.5438 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0773, "high": 0.0794, "low": 0.0764, "close": 0.0768, "volume": 8519212.6, "close_time": 1752249599999, "quote_volume": 665899.85573, "trades": 4925, "taker_buy_base": 3436994.1, "taker_buy_quote": 268787.71184 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.0768, "high": 0.0793, "low": 0.0764, "close": 0.0789, "volume": 5397651.9, "close_time": 1752263999999, "quote_volume": 422060.21765, "trades": 3059, "taker_buy_base": 2775858.2, "taker_buy_quote": 217275.16171 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.079, "high": 0.079, "low": 0.0747, "close": 0.0757, "volume": 5006415.6, "close_time": 1752278399999, "quote_volume": 384150.8482, "trades": 3200, "taker_buy_base": 2211406.6, "taker_buy_quote": 169906.67042 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0757, "high": 0.0775, "low": 0.0742, "close": 0.0771, "volume": 6131460.3, "close_time": 1752292799999, "quote_volume": 468070.78805, "trades": 2729, "taker_buy_base": 3273846.2, "taker_buy_quote": 250361.14048 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0771, "high": 0.0778, "low": 0.0749, "close": 0.0773, "volume": 2183078.6, "close_time": 1752307199999, "quote_volume": 167099.35145, "trades": 1938, "taker_buy_base": 1069224.3, "taker_buy_quote": 81974.19857 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0762, "close": 0.0773, "volume": 2907684.4, "close_time": 1752321599999, "quote_volume": 223994.58371, "trades": 3028, "taker_buy_base": 1276796.0, "taker_buy_quote": 98393.32859 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0731, "close": 0.0735, "volume": 6480251.9, "close_time": 1752335999999, "quote_volume": 487499.54444, "trades": 5096, "taker_buy_base": 2634934.1, "taker_buy_quote": 198286.97967 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.0736, "high": 0.0757, "low": 0.0732, "close": 0.0753, "volume": 2970576.6, "close_time": 1752350399999, "quote_volume": 222888.98057, "trades": 2567, "taker_buy_base": 1099632.8, "taker_buy_quote": 82468.68318 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0739, "close": 0.0757, "volume": 2903793.1, "close_time": 1752364799999, "quote_volume": 218810.41229, "trades": 2803, "taker_buy_base": 1388721.2, "taker_buy_quote": 104579.22415 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0756, "high": 0.0765, "low": 0.0751, "close": 0.0762, "volume": 3760446.2, "close_time": 1752379199999, "quote_volume": 285333.45606, "trades": 3042, "taker_buy_base": 1713842.3, "taker_buy_quote": 130069.26018 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.0762, "high": 0.0782, "low": 0.0758, "close": 0.0779, "volume": 3424258.9, "close_time": 1752393599999, "quote_volume": 264432.49073, "trades": 3806, "taker_buy_base": 2013324.3, "taker_buy_quote": 155799.1061 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0765, "close": 0.0779, "volume": 3979384.7, "close_time": 1752407999999, "quote_volume": 307364.65351, "trades": 3668, "taker_buy_base": 1680088.8, "taker_buy_quote": 129847.9488 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0778, "high": 0.0801, "low": 0.0773, "close": 0.0793, "volume": 8197579.0, "close_time": 1752422399999, "quote_volume": 646715.53568, "trades": 7009, "taker_buy_base": 3994796.9, "taker_buy_quote": 315282.73234 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.0792, "high": 0.0802, "low": 0.0783, "close": 0.0793, "volume": 8343906.6, "close_time": 1752436799999, "quote_volume": 663127.81648, "trades": 6101, "taker_buy_base": 4139919.0, "taker_buy_quote": 329231.5738 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0768, "close": 0.0782, "volume": 5817976.9, "close_time": 1752451199999, "quote_volume": 456043.39603, "trades": 4104, "taker_buy_base": 2535653.2, "taker_buy_quote": 198679.6964 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0783, "high": 0.0812, "low": 0.0775, "close": 0.0804, "volume": 8729047.7, "close_time": 1752465599999, "quote_volume": 692051.61095, "trades": 6244, "taker_buy_base": 4197245.8, "taker_buy_quote": 332645.36426 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.0805, "high": 0.0822, "low": 0.0795, "close": 0.0816, "volume": 8645864.5, "close_time": 1752479999999, "quote_volume": 701122.93295, "trades": 6899, "taker_buy_base": 4164319.7, "taker_buy_quote": 337836.88194 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0796, "close": 0.0799, "volume": 5094814.5, "close_time": 1752494399999, "quote_volume": 409946.4112, "trades": 4284, "taker_buy_base": 2332134.0, "taker_buy_quote": 187769.32383 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.0799, "high": 0.0808, "low": 0.0773, "close": 0.0779, "volume": 7005995.0, "close_time": 1752508799999, "quote_volume": 554844.25245, "trades": 5502, "taker_buy_base": 2867982.3, "taker_buy_quote": 227579.04299 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0779, "high": 0.0787, "low": 0.0764, "close": 0.0772, "volume": 2738229.6, "close_time": 1752523199999, "quote_volume": 212687.27227, "trades": 3160, "taker_buy_base": 1295520.1, "taker_buy_quote": 100611.55548 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0772, "high": 0.0785, "low": 0.0766, "close": 0.0777, "volume": 3725943.0, "close_time": 1752537599999, "quote_volume": 289671.7332, "trades": 4712, "taker_buy_base": 2262679.1, "taker_buy_quote": 176035.40189 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0776, "high": 0.0784, "low": 0.0747, "close": 0.0753, "volume": 3857803.5, "close_time": 1752551999999, "quote_volume": 294152.19509, "trades": 3823, "taker_buy_base": 1607582.8, "taker_buy_quote": 122620.42392 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0753, "high": 0.0764, "low": 0.0744, "close": 0.0756, "volume": 2502391.2, "close_time": 1752566399999, "quote_volume": 189624.90398, "trades": 2270, "taker_buy_base": 1336654.2, "taker_buy_quote": 101333.55685 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.0756, "high": 0.0762, "low": 0.0746, "close": 0.0753, "volume": 2734027.9, "close_time": 1752580799999, "quote_volume": 205926.51267, "trades": 2879, "taker_buy_base": 1026154.3, "taker_buy_quote": 77429.29845 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.0754, "high": 0.0772, "low": 0.0744, "close": 0.0768, "volume": 6107151.5, "close_time": 1752595199999, "quote_volume": 462824.22302, "trades": 5896, "taker_buy_base": 2873335.8, "taker_buy_quote": 217588.70653 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.0768, "high": 0.0799, "low": 0.0767, "close": 0.0773, "volume": 8530006.3, "close_time": 1752609599999, "quote_volume": 669072.38113, "trades": 7101, "taker_buy_base": 3882533.1, "taker_buy_quote": 304275.20077 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.0773, "high": 0.0805, "low": 0.0772, "close": 0.0803, "volume": 3048462.3, "close_time": 1752623999999, "quote_volume": 239987.96783, "trades": 2547, "taker_buy_base": 1559558.5, "taker_buy_quote": 122802.09934 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0803, "high": 0.0809, "low": 0.0786, "close": 0.0791, "volume": 2727451.2, "close_time": 1752638399999, "quote_volume": 217318.59949, "trades": 1935, "taker_buy_base": 984679.1, "taker_buy_quote": 78645.78216 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.0792, "high": 0.0807, "low": 0.0785, "close": 0.0804, "volume": 3976986.3, "close_time": 1752652799999, "quote_volume": 318180.41684, "trades": 2474, "taker_buy_base": 2091473.8, "taker_buy_quote": 167508.41415 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.0803, "high": 0.0809, "low": 0.0797, "close": 0.0798, "volume": 2093393.0, "close_time": 1752667199999, "quote_volume": 168210.42252, "trades": 1903, "taker_buy_base": 1143172.0, "taker_buy_quote": 91872.91078 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.0799, "high": 0.0819, "low": 0.0791, "close": 0.0806, "volume": 7085810.1, "close_time": 1752681599999, "quote_volume": 569631.39, "trades": 4402, "taker_buy_base": 4039144.8, "taker_buy_quote": 325137.5577 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.0805, "high": 0.0827, "low": 0.0804, "close": 0.0816, "volume": 4047770.5, "close_time": 1752695999999, "quote_volume": 330875.82928, "trades": 3297, "taker_buy_base": 1922937.8, "taker_buy_quote": 157166.93165 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.0817, "high": 0.0836, "low": 0.0806, "close": 0.0811, "volume": 3115196.7, "close_time": 1752710399999, "quote_volume": 256277.1118, "trades": 1910, "taker_buy_base": 1526891.4, "taker_buy_quote": 125777.42396 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0812, "high": 0.0824, "low": 0.079, "close": 0.0793, "volume": 3366945.1, "close_time": 1752724799999, "quote_volume": 270785.52676, "trades": 2335, "taker_buy_base": 1396106.7, "taker_buy_quote": 112387.10343 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0793, "high": 0.0817, "low": 0.0791, "close": 0.0812, "volume": 3021659.9, "close_time": 1752739199999, "quote_volume": 243317.14115, "trades": 2028, "taker_buy_base": 1668779.8, "taker_buy_quote": 134413.8793 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0812, "high": 0.0825, "low": 0.0806, "close": 0.081, "volume": 4863133.6, "close_time": 1752753599999, "quote_volume": 396748.60994, "trades": 3044, "taker_buy_base": 2304499.0, "taker_buy_quote": 188275.16761 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.081, "high": 0.0817, "low": 0.0795, "close": 0.0806, "volume": 4470205.9, "close_time": 1752767999999, "quote_volume": 361177.41924, "trades": 2501, "taker_buy_base": 2299644.5, "taker_buy_quote": 186064.94135 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0784, "close": 0.0792, "volume": 4418048.2, "close_time": 1752782399999, "quote_volume": 353289.38456, "trades": 2869, "taker_buy_base": 2113317.2, "taker_buy_quote": 169186.04796 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.0792, "high": 0.0816, "low": 0.0781, "close": 0.0801, "volume": 6813719.1, "close_time": 1752796799999, "quote_volume": 547982.93627, "trades": 3217, "taker_buy_base": 3145994.4, "taker_buy_quote": 253215.76449 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0801, "high": 0.0839, "low": 0.08, "close": 0.0837, "volume": 5976643.5, "close_time": 1752811199999, "quote_volume": 493663.64077, "trades": 2683, "taker_buy_base": 3855405.0, "taker_buy_quote": 318456.97768 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.0837, "high": 0.0868, "low": 0.0833, "close": 0.0843, "volume": 4592357.2, "close_time": 1752825599999, "quote_volume": 391598.05699, "trades": 2555, "taker_buy_base": 2196299.2, "taker_buy_quote": 187648.67879 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.0843, "high": 0.0854, "low": 0.0833, "close": 0.0843, "volume": 4725063.6, "close_time": 1752839999999, "quote_volume": 398653.03743, "trades": 2035, "taker_buy_base": 1920432.8, "taker_buy_quote": 162128.11379 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.0844, "high": 0.086, "low": 0.0818, "close": 0.0828, "volume": 8025702.8, "close_time": 1752854399999, "quote_volume": 672308.82417, "trades": 4588, "taker_buy_base": 3389387.0, "taker_buy_quote": 284817.82229 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0827, "high": 0.0839, "low": 0.0813, "close": 0.0823, "volume": 4510540.1, "close_time": 1752868799999, "quote_volume": 374145.64969, "trades": 2454, "taker_buy_base": 1945846.4, "taker_buy_quote": 161427.42362 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0785, "close": 0.081, "volume": 10575559.5, "close_time": 1752883199999, "quote_volume": 851940.30407, "trades": 4630, "taker_buy_base": 4017980.9, "taker_buy_quote": 324355.05392 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0811, "high": 0.0828, "low": 0.0792, "close": 0.0827, "volume": 2965885.2, "close_time": 1752897599999, "quote_volume": 240619.10873, "trades": 2226, "taker_buy_base": 1614752.9, "taker_buy_quote": 131162.05846 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0828, "high": 0.0838, "low": 0.082, "close": 0.082, "volume": 2600983.5, "close_time": 1752911999999, "quote_volume": 215221.99464, "trades": 1723, "taker_buy_base": 1052395.5, "taker_buy_quote": 87065.13408 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0804, "close": 0.0806, "volume": 2845852.0, "close_time": 1752926399999, "quote_volume": 231249.12716, "trades": 1550, "taker_buy_base": 1198444.9, "taker_buy_quote": 97388.73708 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.0807, "high": 0.081, "low": 0.0793, "close": 0.0805, "volume": 2587014.0, "close_time": 1752940799999, "quote_volume": 207754.63433, "trades": 1551, "taker_buy_base": 1368268.5, "taker_buy_quote": 109879.94402 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0803, "high": 0.0835, "low": 0.0798, "close": 0.0829, "volume": 3489981.6, "close_time": 1752955199999, "quote_volume": 284826.4758, "trades": 2050, "taker_buy_base": 1890517.2, "taker_buy_quote": 154429.56033 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.083, "high": 0.0837, "low": 0.082, "close": 0.0837, "volume": 2542361.0, "close_time": 1752969599999, "quote_volume": 211094.94648, "trades": 1479, "taker_buy_base": 1224547.8, "taker_buy_quote": 101752.37815 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0837, "high": 0.0846, "low": 0.083, "close": 0.0841, "volume": 3185193.5, "close_time": 1752983999999, "quote_volume": 266729.47248, "trades": 1747, "taker_buy_base": 1479997.8, "taker_buy_quote": 123977.15209 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0841, "high": 0.0858, "low": 0.084, "close": 0.0852, "volume": 4160864.6, "close_time": 1752998399999, "quote_volume": 353754.99394, "trades": 2439, "taker_buy_base": 2212405.9, "taker_buy_quote": 188118.8229 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.0852, "high": 0.0863, "low": 0.085, "close": 0.086, "volume": 3387021.2, "close_time": 1753012799999, "quote_volume": 290290.14627, "trades": 2024, "taker_buy_base": 1661297.4, "taker_buy_quote": 142398.43838 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.0861, "high": 0.0897, "low": 0.0855, "close": 0.0891, "volume": 7052150.6, "close_time": 1753027199999, "quote_volume": 616010.39264, "trades": 3548, "taker_buy_base": 4201402.6, "taker_buy_quote": 366951.86249 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.089, "high": 0.092, "low": 0.0885, "close": 0.0898, "volume": 13553964.8, "close_time": 1753041599999, "quote_volume": 1223873.93129, "trades": 6098, "taker_buy_base": 7121806.8, "taker_buy_quote": 643194.74603 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.0898, "high": 0.0923, "low": 0.0877, "close": 0.0907, "volume": 8837945.0, "close_time": 1753055999999, "quote_volume": 798255.44412, "trades": 4603, "taker_buy_base": 4855091.8, "taker_buy_quote": 438676.32066 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0908, "high": 0.0936, "low": 0.0885, "close": 0.0927, "volume": 7568648.8, "close_time": 1753070399999, "quote_volume": 687957.357, "trades": 3998, "taker_buy_base": 4193739.4, "taker_buy_quote": 381993.09105 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.0927, "high": 0.0935, "low": 0.0911, "close": 0.093, "volume": 5862131.2, "close_time": 1753084799999, "quote_volume": 541656.43265, "trades": 2673, "taker_buy_base": 3068626.3, "taker_buy_quote": 283572.16263 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.093, "high": 0.0937, "low": 0.091, "close": 0.0924, "volume": 5850534.3, "close_time": 1753099199999, "quote_volume": 540188.17107, "trades": 2561, "taker_buy_base": 2386930.1, "taker_buy_quote": 220266.17943 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.0924, "high": 0.0941, "low": 0.0915, "close": 0.0921, "volume": 7233407.7, "close_time": 1753113599999, "quote_volume": 670330.55944, "trades": 3529, "taker_buy_base": 2987716.9, "taker_buy_quote": 277762.30234 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0922, "high": 0.0929, "low": 0.0893, "close": 0.0896, "volume": 8685722.0, "close_time": 1753127999999, "quote_volume": 790209.27105, "trades": 4012, "taker_buy_base": 3664104.7, "taker_buy_quote": 333739.35292 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0896, "high": 0.0923, "low": 0.0893, "close": 0.0918, "volume": 2991686.6, "close_time": 1753142399999, "quote_volume": 272289.3676, "trades": 1514, "taker_buy_base": 1658829.0, "taker_buy_quote": 150869.23046 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0882, "close": 0.0893, "volume": 5780273.6, "close_time": 1753156799999, "quote_volume": 521868.77098, "trades": 3266, "taker_buy_base": 2384512.9, "taker_buy_quote": 215352.32625 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0871, "close": 0.0888, "volume": 6018062.1, "close_time": 1753171199999, "quote_volume": 532744.42921, "trades": 3076, "taker_buy_base": 2886739.8, "taker_buy_quote": 255755.3318 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.0888, "high": 0.09, "low": 0.0868, "close": 0.0899, "volume": 4940553.2, "close_time": 1753185599999, "quote_volume": 436727.43093, "trades": 3483, "taker_buy_base": 2328891.4, "taker_buy_quote": 206027.80694 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.0899, "high": 0.0909, "low": 0.0876, "close": 0.0897, "volume": 5124317.7, "close_time": 1753199999999, "quote_volume": 458395.1148, "trades": 3539, "taker_buy_base": 2538289.4, "taker_buy_quote": 227353.85892 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0897, "high": 0.0912, "low": 0.0885, "close": 0.0891, "volume": 5299249.5, "close_time": 1753214399999, "quote_volume": 476393.04089, "trades": 3266, "taker_buy_base": 2446718.2, "taker_buy_quote": 220057.48338 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.0889, "high": 0.0916, "low": 0.0888, "close": 0.0916, "volume": 3677427.9, "close_time": 1753228799999, "quote_volume": 331483.09514, "trades": 2280, "taker_buy_base": 1720812.4, "taker_buy_quote": 155090.02022 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0893, "close": 0.0904, "volume": 2323506.5, "close_time": 1753243199999, "quote_volume": 210059.27658, "trades": 1561, "taker_buy_base": 1136301.1, "taker_buy_quote": 102589.67442 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0903, "high": 0.0916, "low": 0.0887, "close": 0.0891, "volume": 4411239.2, "close_time": 1753257599999, "quote_volume": 396655.57687, "trades": 2317, "taker_buy_base": 1415587.8, "taker_buy_quote": 127651.82688 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0869, "close": 0.0878, "volume": 4268151.0, "close_time": 1753271999999, "quote_volume": 375712.60131, "trades": 2767, "taker_buy_base": 1729127.9, "taker_buy_quote": 152198.31543 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.0879, "high": 0.088, "low": 0.0829, "close": 0.0847, "volume": 12275389.1, "close_time": 1753286399999, "quote_volume": 1038785.9447, "trades": 9601, "taker_buy_base": 4904711.0, "taker_buy_quote": 415479.71649 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0813, "close": 0.0822, "volume": 11739464.1, "close_time": 1753300799999, "quote_volume": 971130.52338, "trades": 7227, "taker_buy_base": 5638923.1, "taker_buy_quote": 466538.91275 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0789, "close": 0.0815, "volume": 11106720.0, "close_time": 1753315199999, "quote_volume": 896718.47287, "trades": 7825, "taker_buy_base": 5541897.9, "taker_buy_quote": 447824.60313 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0815, "high": 0.0825, "low": 0.0807, "close": 0.081, "volume": 3568527.4, "close_time": 1753329599999, "quote_volume": 290882.90991, "trades": 2680, "taker_buy_base": 1373313.4, "taker_buy_quote": 112118.1975 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.0811, "high": 0.0816, "low": 0.0749, "close": 0.0769, "volume": 12786475.8, "close_time": 1753343999999, "quote_volume": 991263.95092, "trades": 8842, "taker_buy_base": 5872602.7, "taker_buy_quote": 454409.27837 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.077, "high": 0.0794, "low": 0.0765, "close": 0.079, "volume": 8281942.6, "close_time": 1753358399999, "quote_volume": 645211.60824, "trades": 5446, "taker_buy_base": 3906098.1, "taker_buy_quote": 304139.06656 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.079, "high": 0.0812, "low": 0.0771, "close": 0.0798, "volume": 9773769.9, "close_time": 1753372799999, "quote_volume": 776291.68823, "trades": 7369, "taker_buy_base": 4947662.7, "taker_buy_quote": 393273.37417 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.0798, "high": 0.0805, "low": 0.0781, "close": 0.0796, "volume": 8925850.8, "close_time": 1753387199999, "quote_volume": 710252.78953, "trades": 7178, "taker_buy_base": 4216156.2, "taker_buy_quote": 335355.09758 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.0796, "high": 0.0804, "low": 0.0777, "close": 0.0781, "volume": 4900473.1, "close_time": 1753401599999, "quote_volume": 386987.8217, "trades": 4075, "taker_buy_base": 2037252.7, "taker_buy_quote": 160890.71892 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.078, "high": 0.0784, "low": 0.0751, "close": 0.076, "volume": 5696458.5, "close_time": 1753415999999, "quote_volume": 438245.85255, "trades": 4139, "taker_buy_base": 2624563.1, "taker_buy_quote": 201958.21161 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.076, "high": 0.0776, "low": 0.0752, "close": 0.0768, "volume": 4045464.7, "close_time": 1753430399999, "quote_volume": 309515.32085, "trades": 3228, "taker_buy_base": 2181581.3, "taker_buy_quote": 166903.43545 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.0767, "high": 0.0793, "low": 0.0765, "close": 0.0791, "volume": 4345580.8, "close_time": 1753444799999, "quote_volume": 339530.45921, "trades": 3532, "taker_buy_base": 2158176.7, "taker_buy_quote": 168786.50467 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.0792, "high": 0.0796, "low": 0.076, "close": 0.0772, "volume": 5040702.5, "close_time": 1753459199999, "quote_volume": 393587.51589, "trades": 4115, "taker_buy_base": 2302864.0, "taker_buy_quote": 179809.69099 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.0771, "high": 0.0785, "low": 0.0766, "close": 0.0781, "volume": 2737958.2, "close_time": 1753473599999, "quote_volume": 213031.94215, "trades": 1870, "taker_buy_base": 1406662.3, "taker_buy_quote": 109434.81952 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.078, "high": 0.0802, "low": 0.078, "close": 0.0801, "volume": 3317466.8, "close_time": 1753487999999, "quote_volume": 263887.9864, "trades": 1988, "taker_buy_base": 2212525.9, "taker_buy_quote": 176007.43463 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0796, "close": 0.0801, "volume": 1880736.9, "close_time": 1753502399999, "quote_volume": 150616.41493, "trades": 1800, "taker_buy_base": 931168.7, "taker_buy_quote": 74582.71383 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.08, "high": 0.0804, "low": 0.0793, "close": 0.0802, "volume": 5821168.4, "close_time": 1753516799999, "quote_volume": 464804.06899, "trades": 2674, "taker_buy_base": 2902341.7, "taker_buy_quote": 231738.20931 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0799, "close": 0.08, "volume": 1875539.4, "close_time": 1753531199999, "quote_volume": 150553.43908, "trades": 1012, "taker_buy_base": 1028937.6, "taker_buy_quote": 82623.99486 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.08, "high": 0.0804, "low": 0.0794, "close": 0.08, "volume": 2660752.8, "close_time": 1753545599999, "quote_volume": 212631.32662, "trades": 1397, "taker_buy_base": 956947.9, "taker_buy_quote": 76489.00056 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.0801, "high": 0.0808, "low": 0.0792, "close": 0.0808, "volume": 1885981.2, "close_time": 1753559999999, "quote_volume": 150914.36549, "trades": 1288, "taker_buy_base": 906194.1, "taker_buy_quote": 72570.19931 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.0808, "high": 0.0808, "low": 0.079, "close": 0.0793, "volume": 2588943.6, "close_time": 1753574399999, "quote_volume": 206531.9927, "trades": 1254, "taker_buy_base": 1315711.1, "taker_buy_quote": 104929.66263 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0793, "high": 0.0807, "low": 0.0791, "close": 0.0801, "volume": 2453053.8, "close_time": 1753588799999, "quote_volume": 195973.47284, "trades": 1626, "taker_buy_base": 1001730.7, "taker_buy_quote": 80091.97338 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.0801, "high": 0.0809, "low": 0.0799, "close": 0.0802, "volume": 3700140.3, "close_time": 1753603199999, "quote_volume": 297531.6683, "trades": 1880, "taker_buy_base": 1944455.4, "taker_buy_quote": 156336.65171 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.0803, "high": 0.0811, "low": 0.0792, "close": 0.0802, "volume": 2901602.5, "close_time": 1753617599999, "quote_volume": 232417.81407, "trades": 2048, "taker_buy_base": 1423524.7, "taker_buy_quote": 114076.96322 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.0803, "high": 0.0811, "low": 0.0798, "close": 0.0805, "volume": 2961302.7, "close_time": 1753631999999, "quote_volume": 238312.59627, "trades": 2074, "taker_buy_base": 1459301.5, "taker_buy_quote": 117500.76485 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.0805, "high": 0.0819, "low": 0.0805, "close": 0.081, "volume": 6959731.1, "close_time": 1753646399999, "quote_volume": 566007.21475, "trades": 3994, "taker_buy_base": 3492350.3, "taker_buy_quote": 284200.67179 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.081, "high": 0.0828, "low": 0.0807, "close": 0.0825, "volume": 3815771.3, "close_time": 1753660799999, "quote_volume": 312023.76324, "trades": 2259, "taker_buy_base": 1796009.4, "taker_buy_quote": 146907.89983 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0813, "close": 0.0828, "volume": 3298847.9, "close_time": 1753675199999, "quote_volume": 271939.82989, "trades": 2299, "taker_buy_base": 1554114.8, "taker_buy_quote": 128152.4888 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.0828, "high": 0.084, "low": 0.0824, "close": 0.0836, "volume": 6645685.0, "close_time": 1753689599999, "quote_volume": 554615.76064, "trades": 4468, "taker_buy_base": 3526577.4, "taker_buy_quote": 294337.7782 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0818, "close": 0.0823, "volume": 6236780.1, "close_time": 1753703999999, "quote_volume": 516249.33396, "trades": 3085, "taker_buy_base": 2645996.2, "taker_buy_quote": 218857.01732 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0783, "close": 0.0789, "volume": 6415739.0, "close_time": 1753718399999, "quote_volume": 519289.05712, "trades": 4402, "taker_buy_base": 2810323.8, "taker_buy_quote": 228234.88762 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0767, "close": 0.0773, "volume": 7536686.6, "close_time": 1753732799999, "quote_volume": 587931.96397, "trades": 4508, "taker_buy_base": 3829185.3, "taker_buy_quote": 298591.66961 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0754, "close": 0.0762, "volume": 3427406.6, "close_time": 1753747199999, "quote_volume": 261958.07618, "trades": 2368, "taker_buy_base": 1881668.2, "taker_buy_quote": 143907.43871 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0762, "high": 0.0768, "low": 0.0742, "close": 0.0759, "volume": 5010714.9, "close_time": 1753761599999, "quote_volume": 377123.84087, "trades": 3979, "taker_buy_base": 2343243.5, "taker_buy_quote": 176498.62002 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.076, "high": 0.0788, "low": 0.0754, "close": 0.0788, "volume": 4051420.7, "close_time": 1753775999999, "quote_volume": 313350.66162, "trades": 3077, "taker_buy_base": 2283664.6, "taker_buy_quote": 176558.97748 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0788, "high": 0.0789, "low": 0.076, "close": 0.0767, "volume": 5730355.9, "close_time": 1753790399999, "quote_volume": 445272.53486, "trades": 3566, "taker_buy_base": 2064179.9, "taker_buy_quote": 160603.83374 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0766, "high": 0.0778, "low": 0.0744, "close": 0.0749, "volume": 5454795.7, "close_time": 1753804799999, "quote_volume": 414156.31334, "trades": 3889, "taker_buy_base": 2512665.8, "taker_buy_quote": 191018.23389 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0735, "close": 0.0738, "volume": 5135549.7, "close_time": 1753819199999, "quote_volume": 382460.73531, "trades": 3136, "taker_buy_base": 2326408.9, "taker_buy_quote": 173427.43547 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.0738, "high": 0.0751, "low": 0.0728, "close": 0.0749, "volume": 4442611.7, "close_time": 1753833599999, "quote_volume": 328116.51892, "trades": 2643, "taker_buy_base": 2418986.8, "taker_buy_quote": 178692.70778 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0733, "close": 0.0744, "volume": 2966484.4, "close_time": 1753847999999, "quote_volume": 220787.26301, "trades": 1773, "taker_buy_base": 1429660.3, "taker_buy_quote": 106502.41499 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0734, "close": 0.0736, "volume": 8876147.3, "close_time": 1753862399999, "quote_volume": 659806.82034, "trades": 3476, "taker_buy_base": 5570956.5, "taker_buy_quote": 414272.3178 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.0736, "high": 0.0743, "low": 0.0711, "close": 0.0716, "volume": 4890096.1, "close_time": 1753876799999, "quote_volume": 355460.05459, "trades": 3475, "taker_buy_base": 1570372.0, "taker_buy_quote": 114458.47505 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.0716, "high": 0.0735, "low": 0.0709, "close": 0.0729, "volume": 7543362.6, "close_time": 1753891199999, "quote_volume": 542757.9913, "trades": 4708, "taker_buy_base": 3562814.7, "taker_buy_quote": 256373.19681 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0729, "high": 0.074, "low": 0.0694, "close": 0.0727, "volume": 9720571.1, "close_time": 1753905599999, "quote_volume": 696652.18917, "trades": 6333, "taker_buy_base": 4681104.2, "taker_buy_quote": 335538.45323 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.0728, "high": 0.0734, "low": 0.0716, "close": 0.0731, "volume": 2629114.8, "close_time": 1753919999999, "quote_volume": 190596.25751, "trades": 1944, "taker_buy_base": 1315655.2, "taker_buy_quote": 95366.80605 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0731, "high": 0.0748, "low": 0.0729, "close": 0.0745, "volume": 2527238.2, "close_time": 1753934399999, "quote_volume": 186690.52092, "trades": 1857, "taker_buy_base": 1539004.3, "taker_buy_quote": 113726.05432 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.0745, "high": 0.0754, "low": 0.0742, "close": 0.075, "volume": 3239603.0, "close_time": 1753948799999, "quote_volume": 242170.10632, "trades": 2625, "taker_buy_base": 2069744.3, "taker_buy_quote": 154740.08767 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.0751, "high": 0.0752, "low": 0.074, "close": 0.0741, "volume": 4882107.1, "close_time": 1753963199999, "quote_volume": 364822.38639, "trades": 2900, "taker_buy_base": 1883175.6, "taker_buy_quote": 140771.88911 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0711, "close": 0.0719, "volume": 6956211.1, "close_time": 1753977599999, "quote_volume": 504331.73406, "trades": 5129, "taker_buy_base": 3664470.6, "taker_buy_quote": 265881.96374 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.0719, "high": 0.0734, "low": 0.071, "close": 0.0713, "volume": 5347565.9, "close_time": 1753991999999, "quote_volume": 386017.95406, "trades": 4000, "taker_buy_base": 2734551.9, "taker_buy_quote": 197717.11929 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0685, "close": 0.0689, "volume": 5852668.8, "close_time": 1754006399999, "quote_volume": 409252.73975, "trades": 5392, "taker_buy_base": 2848704.0, "taker_buy_quote": 199581.34417 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.069, "high": 0.0698, "low": 0.067, "close": 0.0693, "volume": 5737438.0, "close_time": 1754020799999, "quote_volume": 392597.60188, "trades": 4797, "taker_buy_base": 2772983.4, "taker_buy_quote": 190008.17658 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0675, "close": 0.0681, "volume": 4784406.7, "close_time": 1754035199999, "quote_volume": 326883.43762, "trades": 3423, "taker_buy_base": 2269662.9, "taker_buy_quote": 155112.89885 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.068, "high": 0.0683, "low": 0.0665, "close": 0.0682, "volume": 6102158.9, "close_time": 1754049599999, "quote_volume": 412400.74719, "trades": 2932, "taker_buy_base": 3650234.4, "taker_buy_quote": 246808.91655 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.0681, "high": 0.0692, "low": 0.0665, "close": 0.0689, "volume": 7252875.6, "close_time": 1754063999999, "quote_volume": 495303.90953, "trades": 4194, "taker_buy_base": 4204470.9, "taker_buy_quote": 287194.14421 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.0688, "high": 0.0692, "low": 0.0668, "close": 0.0685, "volume": 5135713.3, "close_time": 1754078399999, "quote_volume": 349026.36109, "trades": 3440, "taker_buy_base": 2698809.2, "taker_buy_quote": 183476.31685 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0653, "close": 0.0671, "volume": 6844410.0, "close_time": 1754092799999, "quote_volume": 459944.17697, "trades": 3868, "taker_buy_base": 4060168.5, "taker_buy_quote": 273223.60616 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0671, "high": 0.0685, "low": 0.0669, "close": 0.0684, "volume": 2256895.2, "close_time": 1754107199999, "quote_volume": 153230.14791, "trades": 1584, "taker_buy_base": 1183652.0, "taker_buy_quote": 80393.98194 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0665, "close": 0.0684, "volume": 2645248.1, "close_time": 1754121599999, "quote_volume": 179408.96054, "trades": 1766, "taker_buy_base": 1432915.5, "taker_buy_quote": 97094.60804 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0667, "close": 0.0675, "volume": 10830841.9, "close_time": 1754135999999, "quote_volume": 732134.11028, "trades": 4441, "taker_buy_base": 6470885.1, "taker_buy_quote": 437624.58146 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0662, "close": 0.0665, "volume": 2673484.2, "close_time": 1754150399999, "quote_volume": 178832.56549, "trades": 1720, "taker_buy_base": 1049875.0, "taker_buy_quote": 70246.9479 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.0664, "high": 0.0672, "low": 0.0648, "close": 0.066, "volume": 5494494.8, "close_time": 1754164799999, "quote_volume": 361918.44551, "trades": 2928, "taker_buy_base": 2518735.1, "taker_buy_quote": 166072.54245 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0659, "high": 0.0671, "low": 0.0658, "close": 0.0667, "volume": 2367996.3, "close_time": 1754179199999, "quote_volume": 157192.29995, "trades": 1390, "taker_buy_base": 1135009.4, "taker_buy_quote": 75364.94682 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0667, "high": 0.0679, "low": 0.0656, "close": 0.0677, "volume": 2566933.7, "close_time": 1754193599999, "quote_volume": 172550.08118, "trades": 1516, "taker_buy_base": 1138386.7, "taker_buy_quote": 76537.12126 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.0676, "high": 0.0683, "low": 0.0675, "close": 0.0681, "volume": 1888500.2, "close_time": 1754207999999, "quote_volume": 128120.92413, "trades": 1387, "taker_buy_base": 910276.2, "taker_buy_quote": 61780.37154 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.068, "high": 0.0694, "low": 0.0679, "close": 0.0688, "volume": 2226610.1, "close_time": 1754222399999, "quote_volume": 152522.27102, "trades": 1633, "taker_buy_base": 1091932.5, "taker_buy_quote": 74845.44359 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0682, "close": 0.0687, "volume": 2038155.3, "close_time": 1754236799999, "quote_volume": 139964.214, "trades": 1388, "taker_buy_base": 919069.9, "taker_buy_quote": 63119.79848 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0684, "close": 0.0686, "volume": 2664812.9, "close_time": 1754251199999, "quote_volume": 183120.39118, "trades": 1949, "taker_buy_base": 1391877.5, "taker_buy_quote": 95656.79141 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0685, "close": 0.0691, "volume": 1672162.2, "close_time": 1754265599999, "quote_volume": 115238.95887, "trades": 1253, "taker_buy_base": 861076.1, "taker_buy_quote": 59338.14739 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0691, "high": 0.0706, "low": 0.0689, "close": 0.0696, "volume": 1961597.5, "close_time": 1754279999999, "quote_volume": 136869.8443, "trades": 1458, "taker_buy_base": 1019801.4, "taker_buy_quote": 71140.41292 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.0697, "high": 0.07, "low": 0.0691, "close": 0.0698, "volume": 3868013.1, "close_time": 1754294399999, "quote_volume": 268848.0762, "trades": 1529, "taker_buy_base": 1796850.4, "taker_buy_quote": 125025.33116 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.0697, "high": 0.07, "low": 0.0688, "close": 0.069, "volume": 2736166.3, "close_time": 1754308799999, "quote_volume": 189762.01095, "trades": 1532, "taker_buy_base": 1283164.3, "taker_buy_quote": 89001.11276 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.0691, "high": 0.071, "low": 0.069, "close": 0.0706, "volume": 3748994.3, "close_time": 1754323199999, "quote_volume": 262605.33242, "trades": 1957, "taker_buy_base": 1720921.0, "taker_buy_quote": 120477.57219 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.0706, "high": 0.0719, "low": 0.0705, "close": 0.0708, "volume": 3776669.9, "close_time": 1754337599999, "quote_volume": 269087.99872, "trades": 1709, "taker_buy_base": 1864630.7, "taker_buy_quote": 132848.0858 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.0707, "high": 0.0721, "low": 0.0707, "close": 0.0719, "volume": 2419666.4, "close_time": 1754351999999, "quote_volume": 173273.44161, "trades": 1187, "taker_buy_base": 1240136.3, "taker_buy_quote": 88843.67064 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0704, "close": 0.0706, "volume": 3196808.3, "close_time": 1754366399999, "quote_volume": 228050.9846, "trades": 1486, "taker_buy_base": 1401630.7, "taker_buy_quote": 100063.46002 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0695, "close": 0.0697, "volume": 4799706.2, "close_time": 1754380799999, "quote_volume": 339141.80367, "trades": 2199, "taker_buy_base": 1799306.3, "taker_buy_quote": 127208.12772 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.0698, "high": 0.0723, "low": 0.0694, "close": 0.0719, "volume": 3309496.6, "close_time": 1754395199999, "quote_volume": 234654.52166, "trades": 1642, "taker_buy_base": 1424553.2, "taker_buy_quote": 101207.85601 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0719, "high": 0.072, "low": 0.0683, "close": 0.0686, "volume": 5081636.7, "close_time": 1754409599999, "quote_volume": 355920.44608, "trades": 2037, "taker_buy_base": 2079966.2, "taker_buy_quote": 145491.54666 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0685, "high": 0.0692, "low": 0.0679, "close": 0.0683, "volume": 3338457.5, "close_time": 1754423999999, "quote_volume": 229238.88716, "trades": 1224, "taker_buy_base": 1572134.1, "taker_buy_quote": 107991.02199 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0683, "high": 0.0694, "low": 0.0674, "close": 0.0693, "volume": 2795771.0, "close_time": 1754438399999, "quote_volume": 191751.64157, "trades": 1188, "taker_buy_base": 1512283.6, "taker_buy_quote": 103897.43965 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0677, "close": 0.0678, "volume": 3327116.4, "close_time": 1754452799999, "quote_volume": 227830.69868, "trades": 1508, "taker_buy_base": 1262204.0, "taker_buy_quote": 86353.44487 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0678, "high": 0.0702, "low": 0.0675, "close": 0.07, "volume": 3882795.7, "close_time": 1754467199999, "quote_volume": 268416.46196, "trades": 1398, "taker_buy_base": 1892042.9, "taker_buy_quote": 130905.17713 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.07, "high": 0.07, "low": 0.0689, "close": 0.0692, "volume": 2962618.7, "close_time": 1754481599999, "quote_volume": 205553.95127, "trades": 1089, "taker_buy_base": 1459916.5, "taker_buy_quote": 101304.25484 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0692, "high": 0.0706, "low": 0.0684, "close": 0.0705, "volume": 6263369.8, "close_time": 1754495999999, "quote_volume": 435357.29241, "trades": 2171, "taker_buy_base": 3045357.2, "taker_buy_quote": 211764.13349 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0697, "close": 0.0704, "volume": 3287020.7, "close_time": 1754510399999, "quote_volume": 231218.69169, "trades": 1601, "taker_buy_base": 1526897.4, "taker_buy_quote": 107482.59214 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.0705, "high": 0.0707, "low": 0.07, "close": 0.0701, "volume": 1487450.4, "close_time": 1754524799999, "quote_volume": 104693.56206, "trades": 915, "taker_buy_base": 806725.3, "taker_buy_quote": 56795.72806 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0701, "high": 0.0708, "low": 0.0692, "close": 0.0692, "volume": 3181590.5, "close_time": 1754539199999, "quote_volume": 222818.85144, "trades": 1886, "taker_buy_base": 1571116.4, "taker_buy_quote": 110063.45286 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.0693, "high": 0.0699, "low": 0.069, "close": 0.0696, "volume": 2698504.7, "close_time": 1754553599999, "quote_volume": 187514.68936, "trades": 1676, "taker_buy_base": 1604316.7, "taker_buy_quote": 111514.24781 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.0696, "high": 0.0719, "low": 0.0692, "close": 0.0718, "volume": 5150278.7, "close_time": 1754567999999, "quote_volume": 363958.82277, "trades": 2682, "taker_buy_base": 3508572.7, "taker_buy_quote": 248054.54254 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0705, "close": 0.0709, "volume": 4985192.7, "close_time": 1754582399999, "quote_volume": 355188.43891, "trades": 2137, "taker_buy_base": 2953288.6, "taker_buy_quote": 210497.02029 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.071, "high": 0.0711, "low": 0.0693, "close": 0.0709, "volume": 5824496.9, "close_time": 1754596799999, "quote_volume": 408211.8871, "trades": 2578, "taker_buy_base": 3736113.1, "taker_buy_quote": 261802.58811 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.071, "high": 0.0724, "low": 0.0707, "close": 0.0721, "volume": 5364360.9, "close_time": 1754611199999, "quote_volume": 383627.516, "trades": 2447, "taker_buy_base": 3388039.8, "taker_buy_quote": 242516.36614 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0722, "high": 0.0728, "low": 0.0713, "close": 0.072, "volume": 10097505.3, "close_time": 1754625599999, "quote_volume": 727648.95227, "trades": 7497, "taker_buy_base": 6351184.3, "taker_buy_quote": 457868.74968 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.072, "high": 0.0725, "low": 0.0712, "close": 0.0724, "volume": 3065154.9, "close_time": 1754639999999, "quote_volume": 220230.31548, "trades": 1911, "taker_buy_base": 1980277.7, "taker_buy_quote": 142321.40436 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0724, "high": 0.0731, "low": 0.072, "close": 0.0729, "volume": 4985933.9, "close_time": 1754654399999, "quote_volume": 361598.45405, "trades": 2613, "taker_buy_base": 2940896.3, "taker_buy_quote": 213406.47654 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.0728, "high": 0.074, "low": 0.0715, "close": 0.072, "volume": 7472361.6, "close_time": 1754668799999, "quote_volume": 542095.04777, "trades": 5037, "taker_buy_base": 3689524.8, "taker_buy_quote": 267821.36731 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.0721, "high": 0.074, "low": 0.072, "close": 0.0737, "volume": 7625495.6, "close_time": 1754683199999, "quote_volume": 558805.6214, "trades": 5404, "taker_buy_base": 3479282.5, "taker_buy_quote": 254978.5177 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0732, "close": 0.0734, "volume": 2606758.4, "close_time": 1754697599999, "quote_volume": 191567.36145, "trades": 1913, "taker_buy_base": 1194352.9, "taker_buy_quote": 87796.77796 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0732, "close": 0.0736, "volume": 2567773.9, "close_time": 1754711999999, "quote_volume": 188738.90041, "trades": 1467, "taker_buy_base": 1102456.9, "taker_buy_quote": 81051.19568 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0736, "high": 0.0756, "low": 0.0735, "close": 0.0754, "volume": 6163961.9, "close_time": 1754726399999, "quote_volume": 460441.91159, "trades": 3576, "taker_buy_base": 3664391.1, "taker_buy_quote": 273779.6527 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.0753, "high": 0.0758, "low": 0.0749, "close": 0.0754, "volume": 3848681.2, "close_time": 1754740799999, "quote_volume": 289989.48252, "trades": 2757, "taker_buy_base": 1465173.7, "taker_buy_quote": 110407.84412 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.0753, "high": 0.0761, "low": 0.0744, "close": 0.0752, "volume": 4196300.8, "close_time": 1754755199999, "quote_volume": 315204.03565, "trades": 2763, "taker_buy_base": 1842148.6, "taker_buy_quote": 138441.84442 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.0752, "high": 0.0759, "low": 0.075, "close": 0.0757, "volume": 3586633.8, "close_time": 1754769599999, "quote_volume": 270764.607, "trades": 2217, "taker_buy_base": 1911228.7, "taker_buy_quote": 144243.97026 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0757, "high": 0.0765, "low": 0.0752, "close": 0.0753, "volume": 4483892.6, "close_time": 1754783999999, "quote_volume": 339720.28153, "trades": 3086, "taker_buy_base": 1545900.7, "taker_buy_quote": 117197.46616 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0754, "high": 0.0766, "low": 0.0752, "close": 0.0765, "volume": 5257471.5, "close_time": 1754798399999, "quote_volume": 399674.10081, "trades": 4157, "taker_buy_base": 3001862.1, "taker_buy_quote": 228411.70907 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.0764, "high": 0.077, "low": 0.0735, "close": 0.0737, "volume": 6697615.3, "close_time": 1754812799999, "quote_volume": 504851.92489, "trades": 5108, "taker_buy_base": 3535776.3, "taker_buy_quote": 266567.68958 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.0736, "high": 0.074, "low": 0.0726, "close": 0.0729, "volume": 4167312.2, "close_time": 1754827199999, "quote_volume": 305303.70992, "trades": 3030, "taker_buy_base": 1825967.1, "taker_buy_quote": 133679.89438 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.0728, "high": 0.074, "low": 0.0722, "close": 0.0736, "volume": 3667204.4, "close_time": 1754841599999, "quote_volume": 268579.72183, "trades": 2401, "taker_buy_base": 1506153.2, "taker_buy_quote": 110238.10588 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.0737, "high": 0.0748, "low": 0.0735, "close": 0.0746, "volume": 3284251.2, "close_time": 1754855999999, "quote_volume": 243979.31551, "trades": 1983, "taker_buy_base": 1686032.3, "taker_buy_quote": 125342.9183 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0746, "high": 0.0747, "low": 0.073, "close": 0.0742, "volume": 3441453.9, "close_time": 1754870399999, "quote_volume": 254398.30346, "trades": 1889, "taker_buy_base": 1437318.2, "taker_buy_quote": 106242.18628 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0741, "high": 0.0762, "low": 0.0733, "close": 0.0757, "volume": 5381589.5, "close_time": 1754884799999, "quote_volume": 404395.74129, "trades": 3806, "taker_buy_base": 2431949.7, "taker_buy_quote": 182869.1761 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.0757, "high": 0.0762, "low": 0.0738, "close": 0.074, "volume": 6283302.0, "close_time": 1754899199999, "quote_volume": 470780.55839, "trades": 3439, "taker_buy_base": 2237418.5, "taker_buy_quote": 167809.85191 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0739, "high": 0.0748, "low": 0.0713, "close": 0.0715, "volume": 6045480.0, "close_time": 1754913599999, "quote_volume": 444233.65929, "trades": 4499, "taker_buy_base": 2995858.2, "taker_buy_quote": 220062.66305 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.0714, "high": 0.0729, "low": 0.0706, "close": 0.0724, "volume": 6941217.6, "close_time": 1754927999999, "quote_volume": 497418.54391, "trades": 4626, "taker_buy_base": 3565533.3, "taker_buy_quote": 255546.7899 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.0724, "high": 0.0737, "low": 0.0709, "close": 0.0714, "volume": 3976653.5, "close_time": 1754942399999, "quote_volume": 287444.91604, "trades": 2603, "taker_buy_base": 1875370.6, "taker_buy_quote": 135557.50172 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0693, "close": 0.0699, "volume": 4194899.8, "close_time": 1754956799999, "quote_volume": 295209.28477, "trades": 3201, "taker_buy_base": 2110761.8, "taker_buy_quote": 148439.32431 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0699, "high": 0.0711, "low": 0.0697, "close": 0.0702, "volume": 4419611.1, "close_time": 1754971199999, "quote_volume": 310640.86658, "trades": 2598, "taker_buy_base": 2040214.5, "taker_buy_quote": 143447.61465 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.0702, "high": 0.0706, "low": 0.069, "close": 0.0705, "volume": 3195792.9, "close_time": 1754985599999, "quote_volume": 223343.06081, "trades": 2000, "taker_buy_base": 1696473.8, "taker_buy_quote": 118611.18369 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0685, "close": 0.0695, "volume": 5070777.9, "close_time": 1754999999999, "quote_volume": 351559.91136, "trades": 3227, "taker_buy_base": 2595368.2, "taker_buy_quote": 179920.69803 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.0694, "high": 0.073, "low": 0.0692, "close": 0.0729, "volume": 7506434.0, "close_time": 1755014399999, "quote_volume": 534736.45528, "trades": 4140, "taker_buy_base": 3873256.8, "taker_buy_quote": 275922.50383 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.073, "high": 0.0744, "low": 0.0726, "close": 0.0744, "volume": 7099302.0, "close_time": 1755028799999, "quote_volume": 521980.21376, "trades": 3136, "taker_buy_base": 3593861.7, "taker_buy_quote": 264442.77538 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.0745, "high": 0.0753, "low": 0.0743, "close": 0.0745, "volume": 5912143.0, "close_time": 1755043199999, "quote_volume": 442128.14603, "trades": 3649, "taker_buy_base": 2815910.1, "taker_buy_quote": 210635.9261 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0746, "high": 0.0756, "low": 0.074, "close": 0.0755, "volume": 6825625.7, "close_time": 1755057599999, "quote_volume": 510741.14439, "trades": 4259, "taker_buy_base": 2823761.9, "taker_buy_quote": 211430.18076 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.0754, "high": 0.0757, "low": 0.074, "close": 0.0755, "volume": 3853432.3, "close_time": 1755071999999, "quote_volume": 289037.03209, "trades": 2111, "taker_buy_base": 1854805.4, "taker_buy_quote": 139077.53554 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.0756, "high": 0.0778, "low": 0.0756, "close": 0.0772, "volume": 6766277.6, "close_time": 1755086399999, "quote_volume": 519741.91521, "trades": 3548, "taker_buy_base": 3006169.1, "taker_buy_quote": 230971.86123 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.0773, "high": 0.0784, "low": 0.0764, "close": 0.0778, "volume": 11509145.8, "close_time": 1755100799999, "quote_volume": 889974.1986, "trades": 6049, "taker_buy_base": 5338846.1, "taker_buy_quote": 412802.15317 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.0779, "high": 0.0786, "low": 0.077, "close": 0.0781, "volume": 7864847.6, "close_time": 1755115199999, "quote_volume": 612008.7884, "trades": 3362, "taker_buy_base": 3914963.7, "taker_buy_quote": 304741.4815 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.0782, "high": 0.0793, "low": 0.0774, "close": 0.0788, "volume": 9138662.7, "close_time": 1755129599999, "quote_volume": 716505.41758, "trades": 3505, "taker_buy_base": 3814182.3, "taker_buy_quote": 299011.74077 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0788, "high": 0.0798, "low": 0.0777, "close": 0.0793, "volume": 8088010.3, "close_time": 1755143999999, "quote_volume": 635641.38239, "trades": 2686, "taker_buy_base": 4018758.9, "taker_buy_quote": 315765.89736 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0771, "close": 0.0775, "volume": 5980916.9, "close_time": 1755158399999, "quote_volume": 466764.80736, "trades": 2591, "taker_buy_base": 2675010.4, "taker_buy_quote": 208762.43273 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0757, "close": 0.0763, "volume": 8940707.9, "close_time": 1755172799999, "quote_volume": 684595.95454, "trades": 3801, "taker_buy_base": 3630026.4, "taker_buy_quote": 278011.80105 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0708, "close": 0.0724, "volume": 26531477.1, "close_time": 1755187199999, "quote_volume": 1949375.21089, "trades": 15069, "taker_buy_base": 11998727.6, "taker_buy_quote": 880735.06512 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0705, "close": 0.0713, "volume": 7594605.0, "close_time": 1755201599999, "quote_volume": 543173.93232, "trades": 3713, "taker_buy_base": 3344016.1, "taker_buy_quote": 239290.57484 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0697, "close": 0.071, "volume": 4653998.2, "close_time": 1755215999999, "quote_volume": 328801.10991, "trades": 2227, "taker_buy_base": 2222733.8, "taker_buy_quote": 157166.04068 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0709, "high": 0.0725, "low": 0.0707, "close": 0.0722, "volume": 4585710.5, "close_time": 1755230399999, "quote_volume": 327436.28002, "trades": 2141, "taker_buy_base": 2359706.2, "taker_buy_quote": 168525.51168 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.0721, "high": 0.0727, "low": 0.0714, "close": 0.0716, "volume": 4912976.9, "close_time": 1755244799999, "quote_volume": 353168.17859, "trades": 2316, "taker_buy_base": 1936010.4, "taker_buy_quote": 139256.15039 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0705, "close": 0.0708, "volume": 4314212.5, "close_time": 1755259199999, "quote_volume": 307508.53447, "trades": 1694, "taker_buy_base": 2130317.3, "taker_buy_quote": 151828.61585 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0668, "close": 0.0673, "volume": 18094632.4, "close_time": 1755273599999, "quote_volume": 1250637.52414, "trades": 7578, "taker_buy_base": 6893703.5, "taker_buy_quote": 477713.69136 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.0673, "high": 0.0681, "low": 0.0662, "close": 0.0667, "volume": 11382689.9, "close_time": 1755287999999, "quote_volume": 762562.59627, "trades": 4554, "taker_buy_base": 6454860.3, "taker_buy_quote": 432621.91447 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.0667, "high": 0.0685, "low": 0.0665, "close": 0.0678, "volume": 4339959.5, "close_time": 1755302399999, "quote_volume": 292642.86042, "trades": 1990, "taker_buy_base": 1982741.2, "taker_buy_quote": 133859.15142 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0678, "high": 0.0687, "low": 0.0677, "close": 0.0681, "volume": 2675306.4, "close_time": 1755316799999, "quote_volume": 182703.74701, "trades": 1415, "taker_buy_base": 1345720.0, "taker_buy_quote": 91898.88893 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0681, "high": 0.0687, "low": 0.0678, "close": 0.0686, "volume": 2880717.0, "close_time": 1755331199999, "quote_volume": 196695.91484, "trades": 1492, "taker_buy_base": 1638810.0, "taker_buy_quote": 112016.39204 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.0685, "high": 0.0692, "low": 0.0679, "close": 0.0683, "volume": 7113812.2, "close_time": 1755345599999, "quote_volume": 487424.09128, "trades": 2954, "taker_buy_base": 4501893.2, "taker_buy_quote": 308555.55357 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.0683, "high": 0.07, "low": 0.0677, "close": 0.0699, "volume": 7125029.3, "close_time": 1755359999999, "quote_volume": 490324.10011, "trades": 4310, "taker_buy_base": 4117041.1, "taker_buy_quote": 283936.56028 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.0698, "high": 0.0701, "low": 0.0691, "close": 0.0697, "volume": 3749756.5, "close_time": 1755374399999, "quote_volume": 261039.63984, "trades": 2017, "taker_buy_base": 1922279.7, "taker_buy_quote": 133801.22411 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.0698, "high": 0.0707, "low": 0.0695, "close": 0.0702, "volume": 4058563.9, "close_time": 1755388799999, "quote_volume": 284234.4746, "trades": 1224, "taker_buy_base": 1968862.0, "taker_buy_quote": 138022.72921 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0702, "high": 0.0708, "low": 0.0696, "close": 0.0706, "volume": 2378915.6, "close_time": 1755403199999, "quote_volume": 166725.64078, "trades": 1091, "taker_buy_base": 997287.9, "taker_buy_quote": 69881.46939 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.0706, "high": 0.0716, "low": 0.0705, "close": 0.0713, "volume": 3261128.1, "close_time": 1755417599999, "quote_volume": 231521.44692, "trades": 1668, "taker_buy_base": 1520049.9, "taker_buy_quote": 107912.79699 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.0714, "high": 0.0729, "low": 0.0711, "close": 0.0728, "volume": 5064827.8, "close_time": 1755431999999, "quote_volume": 365443.46706, "trades": 2081, "taker_buy_base": 2505994.1, "taker_buy_quote": 180785.61367 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.0728, "high": 0.0734, "low": 0.0718, "close": 0.0734, "volume": 5328770.5, "close_time": 1755446399999, "quote_volume": 386348.26338, "trades": 1771, "taker_buy_base": 2181227.5, "taker_buy_quote": 158208.70081 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.0733, "high": 0.0737, "low": 0.071, "close": 0.0712, "volume": 6238710.4, "close_time": 1755460799999, "quote_volume": 449724.10877, "trades": 3035, "taker_buy_base": 2646169.2, "taker_buy_quote": 190640.40981 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.0712, "high": 0.0723, "low": 0.0711, "close": 0.0713, "volume": 4230157.3, "close_time": 1755475199999, "quote_volume": 302344.55444, "trades": 1511, "taker_buy_base": 2045768.9, "taker_buy_quote": 146239.55873 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0676, "close": 0.0683, "volume": 7420390.4, "close_time": 1755489599999, "quote_volume": 514929.37732, "trades": 3062, "taker_buy_base": 3340968.7, "taker_buy_quote": 231328.35911 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.0682, "high": 0.0689, "low": 0.0672, "close": 0.0679, "volume": 3996640.0, "close_time": 1755503999999, "quote_volume": 271848.05499, "trades": 2177, "taker_buy_base": 2056258.6, "taker_buy_quote": 139859.25015 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.068, "high": 0.0686, "low": 0.0672, "close": 0.0684, "volume": 3714888.9, "close_time": 1755518399999, "quote_volume": 252547.1604, "trades": 1588, "taker_buy_base": 2009466.4, "taker_buy_quote": 136618.00323 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.0683, "high": 0.0694, "low": 0.0679, "close": 0.0688, "volume": 3784678.6, "close_time": 1755532799999, "quote_volume": 259797.64447, "trades": 1468, "taker_buy_base": 1757306.2, "taker_buy_quote": 120674.54722 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.0688, "high": 0.0695, "low": 0.0681, "close": 0.0688, "volume": 2388892.9, "close_time": 1755547199999, "quote_volume": 164164.9646, "trades": 1073, "taker_buy_base": 1247848.4, "taker_buy_quote": 85791.96985 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0688, "high": 0.0701, "low": 0.0682, "close": 0.0685, "volume": 2831610.3, "close_time": 1755561599999, "quote_volume": 195659.26804, "trades": 1329, "taker_buy_base": 1497220.9, "taker_buy_quote": 103581.44081 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0685, "high": 0.0698, "low": 0.0668, "close": 0.0672, "volume": 3742114.4, "close_time": 1755575999999, "quote_volume": 254950.0561, "trades": 1726, "taker_buy_base": 1500476.3, "taker_buy_quote": 102333.47114 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.0671, "high": 0.0679, "low": 0.0664, "close": 0.0672, "volume": 3804489.3, "close_time": 1755590399999, "quote_volume": 255520.9777, "trades": 1619, "taker_buy_base": 1756006.9, "taker_buy_quote": 117872.28827 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.0672, "high": 0.0692, "low": 0.0668, "close": 0.0692, "volume": 4165145.9, "close_time": 1755604799999, "quote_volume": 283881.96009, "trades": 1752, "taker_buy_base": 2152007.3, "taker_buy_quote": 146940.45354 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0667, "close": 0.0672, "volume": 6293654.7, "close_time": 1755619199999, "quote_volume": 427332.34223, "trades": 2641, "taker_buy_base": 2659292.7, "taker_buy_quote": 180417.67093 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0656, "close": 0.0664, "volume": 4229278.3, "close_time": 1755633599999, "quote_volume": 281381.73416, "trades": 2163, "taker_buy_base": 1760497.4, "taker_buy_quote": 117198.23724 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.0663, "high": 0.0671, "low": 0.0656, "close": 0.0656, "volume": 3043073.0, "close_time": 1755647999999, "quote_volume": 202274.47149, "trades": 1411, "taker_buy_base": 1430592.2, "taker_buy_quote": 95154.66857 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0657, "high": 0.0677, "low": 0.0656, "close": 0.0671, "volume": 3687740.7, "close_time": 1755662399999, "quote_volume": 245225.38623, "trades": 1523, "taker_buy_base": 1633630.1, "taker_buy_quote": 108584.06807 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.0672, "high": 0.0682, "low": 0.0671, "close": 0.0674, "volume": 3434096.8, "close_time": 1755676799999, "quote_volume": 232560.28209, "trades": 1547, "taker_buy_base": 2121186.2, "taker_buy_quote": 143736.64098 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0674, "high": 0.0685, "low": 0.0668, "close": 0.0679, "volume": 3095225.7, "close_time": 1755691199999, "quote_volume": 210327.96535, "trades": 1520, "taker_buy_base": 1679578.3, "taker_buy_quote": 114302.30531 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.0679, "high": 0.0693, "low": 0.066, "close": 0.0683, "volume": 4836128.2, "close_time": 1755705599999, "quote_volume": 327135.24772, "trades": 2650, "taker_buy_base": 2198321.3, "taker_buy_quote": 148929.06688 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0684, "high": 0.07, "low": 0.0683, "close": 0.0699, "volume": 3443752.4, "close_time": 1755719999999, "quote_volume": 238416.81492, "trades": 1920, "taker_buy_base": 1787575.5, "taker_buy_quote": 123748.18704 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.07, "high": 0.0704, "low": 0.0698, "close": 0.0701, "volume": 2200723.4, "close_time": 1755734399999, "quote_volume": 154236.48556, "trades": 1105, "taker_buy_base": 1057717.3, "taker_buy_quote": 74130.11562 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0701, "high": 0.0709, "low": 0.0695, "close": 0.0699, "volume": 2803449.7, "close_time": 1755748799999, "quote_volume": 196535.05206, "trades": 1438, "taker_buy_base": 1209027.5, "taker_buy_quote": 84810.12637 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.0699, "high": 0.0702, "low": 0.069, "close": 0.0697, "volume": 2748506.9, "close_time": 1755763199999, "quote_volume": 191822.90477, "trades": 1457, "taker_buy_base": 1094300.6, "taker_buy_quote": 76406.74613 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0684, "close": 0.0687, "volume": 3054140.2, "close_time": 1755777599999, "quote_volume": 210201.39698, "trades": 1804, "taker_buy_base": 1474224.0, "taker_buy_quote": 101473.86367 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.0686, "high": 0.07, "low": 0.0678, "close": 0.068, "volume": 11372952.3, "close_time": 1755791999999, "quote_volume": 782485.05683, "trades": 4342, "taker_buy_base": 6507418.6, "taker_buy_quote": 447491.34197 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.0681, "high": 0.0691, "low": 0.0677, "close": 0.0681, "volume": 2700066.8, "close_time": 1755806399999, "quote_volume": 184330.2245, "trades": 1060, "taker_buy_base": 1258711.0, "taker_buy_quote": 85982.43939 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.0681, "high": 0.0692, "low": 0.0677, "close": 0.0686, "volume": 2315782.5, "close_time": 1755820799999, "quote_volume": 158609.39957, "trades": 1235, "taker_buy_base": 1023223.0, "taker_buy_quote": 70150.78219 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0686, "high": 0.0696, "low": 0.0679, "close": 0.0683, "volume": 2259286.0, "close_time": 1755835199999, "quote_volume": 155199.50009, "trades": 1152, "taker_buy_base": 1106852.7, "taker_buy_quote": 76076.2132 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0683, "high": 0.0697, "low": 0.0683, "close": 0.0695, "volume": 3241340.3, "close_time": 1755849599999, "quote_volume": 223664.0173, "trades": 1495, "taker_buy_base": 1743564.4, "taker_buy_quote": 120410.88435 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0675, "close": 0.0677, "volume": 2415763.1, "close_time": 1755863999999, "quote_volume": 166119.02362, "trades": 1152, "taker_buy_base": 996945.4, "taker_buy_quote": 68508.43452 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.0676, "high": 0.0727, "low": 0.0662, "close": 0.0721, "volume": 16007432.6, "close_time": 1755878399999, "quote_volume": 1113311.3129, "trades": 6066, "taker_buy_base": 7641864.0, "taker_buy_quote": 531165.26093 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0721, "high": 0.0749, "low": 0.0721, "close": 0.0747, "volume": 5857935.0, "close_time": 1755892799999, "quote_volume": 432973.05313, "trades": 3651, "taker_buy_base": 3033598.1, "taker_buy_quote": 224021.10282 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.0747, "high": 0.0759, "low": 0.0747, "close": 0.0755, "volume": 3217915.6, "close_time": 1755907199999, "quote_volume": 242153.16669, "trades": 3066, "taker_buy_base": 1397416.5, "taker_buy_quote": 105183.00783 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0756, "high": 0.076, "low": 0.073, "close": 0.0738, "volume": 5519108.0, "close_time": 1755921599999, "quote_volume": 410117.72261, "trades": 4099, "taker_buy_base": 2637164.4, "taker_buy_quote": 195856.2575 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.0738, "high": 0.0757, "low": 0.0738, "close": 0.0742, "volume": 3191800.7, "close_time": 1755935999999, "quote_volume": 239047.33831, "trades": 2791, "taker_buy_base": 1081396.1, "taker_buy_quote": 80924.92954 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.0743, "high": 0.0753, "low": 0.0742, "close": 0.0744, "volume": 5752573.9, "close_time": 1755950399999, "quote_volume": 430033.49116, "trades": 3274, "taker_buy_base": 3259238.8, "taker_buy_quote": 243760.03039 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.0745, "high": 0.0751, "low": 0.074, "close": 0.0748, "volume": 3391312.7, "close_time": 1755964799999, "quote_volume": 252739.66587, "trades": 2000, "taker_buy_base": 1968770.7, "taker_buy_quote": 146804.69842 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.0749, "high": 0.0759, "low": 0.0746, "close": 0.0759, "volume": 3065264.7, "close_time": 1755979199999, "quote_volume": 229760.62158, "trades": 1858, "taker_buy_base": 1644598.0, "taker_buy_quote": 123329.89106 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0759, "high": 0.076, "low": 0.0746, "close": 0.075, "volume": 2899933.8, "close_time": 1755993599999, "quote_volume": 217749.96871, "trades": 2194, "taker_buy_base": 974090.8, "taker_buy_quote": 73206.84071 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0736, "close": 0.074, "volume": 3770605.5, "close_time": 1756007999999, "quote_volume": 280917.38578, "trades": 1832, "taker_buy_base": 1581207.3, "taker_buy_quote": 117719.37476 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.074, "high": 0.0742, "low": 0.0718, "close": 0.0719, "volume": 3119437.4, "close_time": 1756022399999, "quote_volume": 228191.34181, "trades": 1924, "taker_buy_base": 1158620.5, "taker_buy_quote": 84745.6242 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0705, "close": 0.0708, "volume": 2461585.2, "close_time": 1756036799999, "quote_volume": 176280.02673, "trades": 1587, "taker_buy_base": 1070241.8, "taker_buy_quote": 76621.73681 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.0708, "high": 0.0721, "low": 0.0707, "close": 0.0714, "volume": 3979041.2, "close_time": 1756051199999, "quote_volume": 283942.93618, "trades": 2603, "taker_buy_base": 2117631.6, "taker_buy_quote": 151187.0635 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0714, "high": 0.0755, "low": 0.0711, "close": 0.0726, "volume": 14461040.8, "close_time": 1756065599999, "quote_volume": 1054710.46023, "trades": 9453, "taker_buy_base": 6415113.7, "taker_buy_quote": 466616.03493 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.0726, "high": 0.073, "low": 0.0709, "close": 0.0718, "volume": 6714790.3, "close_time": 1756079999999, "quote_volume": 483284.18551, "trades": 4169, "taker_buy_base": 3289880.6, "taker_buy_quote": 236861.19789 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0718, "high": 0.0732, "low": 0.0703, "close": 0.0724, "volume": 3131065.1, "close_time": 1756094399999, "quote_volume": 225011.6486, "trades": 1762, "taker_buy_base": 1370320.1, "taker_buy_quote": 98550.43515 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0688, "close": 0.0689, "volume": 4562602.1, "close_time": 1756108799999, "quote_volume": 321564.14572, "trades": 2932, "taker_buy_base": 2286259.1, "taker_buy_quote": 161112.86676 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0677, "close": 0.0688, "volume": 6826543.1, "close_time": 1756123199999, "quote_volume": 467939.82258, "trades": 3719, "taker_buy_base": 3525135.7, "taker_buy_quote": 241778.24856 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.0688, "high": 0.0695, "low": 0.0681, "close": 0.0685, "volume": 4790427.2, "close_time": 1756137599999, "quote_volume": 329373.63037, "trades": 2901, "taker_buy_base": 2689553.2, "taker_buy_quote": 185021.82112 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0666, "close": 0.0667, "volume": 5826371.3, "close_time": 1756151999999, "quote_volume": 394335.48511, "trades": 2693, "taker_buy_base": 3328456.1, "taker_buy_quote": 225232.93356 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0645, "close": 0.0654, "volume": 9449552.7, "close_time": 1756166399999, "quote_volume": 617214.86309, "trades": 4202, "taker_buy_base": 4753116.8, "taker_buy_quote": 310477.12224 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0654, "high": 0.0663, "low": 0.0646, "close": 0.0657, "volume": 4773724.8, "close_time": 1756180799999, "quote_volume": 312656.04869, "trades": 1854, "taker_buy_base": 2199480.5, "taker_buy_quote": 144041.90052 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.0656, "high": 0.0669, "low": 0.0656, "close": 0.0665, "volume": 3147876.1, "close_time": 1756195199999, "quote_volume": 208257.16974, "trades": 1433, "taker_buy_base": 1525625.6, "taker_buy_quote": 100949.82534 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0656, "close": 0.066, "volume": 3108326.5, "close_time": 1756209599999, "quote_volume": 205748.63521, "trades": 1298, "taker_buy_base": 1541135.9, "taker_buy_quote": 101959.75526 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.066, "high": 0.0676, "low": 0.0655, "close": 0.0668, "volume": 6652411.7, "close_time": 1756223999999, "quote_volume": 442027.31649, "trades": 2738, "taker_buy_base": 2714613.4, "taker_buy_quote": 180716.33905 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.0668, "high": 0.0686, "low": 0.0668, "close": 0.0685, "volume": 2476818.4, "close_time": 1756238399999, "quote_volume": 167165.26444, "trades": 1126, "taker_buy_base": 1273181.6, "taker_buy_quote": 85955.70643 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0679, "close": 0.0682, "volume": 1752086.6, "close_time": 1756252799999, "quote_volume": 119641.43317, "trades": 800, "taker_buy_base": 831210.8, "taker_buy_quote": 56787.39521 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0681, "high": 0.0684, "low": 0.0671, "close": 0.0681, "volume": 2381791.0, "close_time": 1756267199999, "quote_volume": 161409.53056, "trades": 999, "taker_buy_base": 993022.9, "taker_buy_quote": 67313.2359 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0681, "high": 0.0687, "low": 0.0672, "close": 0.0673, "volume": 2244492.5, "close_time": 1756281599999, "quote_volume": 152861.72023, "trades": 806, "taker_buy_base": 959770.1, "taker_buy_quote": 65415.53711 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0673, "high": 0.0681, "low": 0.067, "close": 0.068, "volume": 2375270.9, "close_time": 1756295999999, "quote_volume": 160663.75195, "trades": 918, "taker_buy_base": 1318573.6, "taker_buy_quote": 89253.62933 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0679, "high": 0.0685, "low": 0.0671, "close": 0.0682, "volume": 2908565.0, "close_time": 1756310399999, "quote_volume": 197156.15364, "trades": 1657, "taker_buy_base": 1359392.7, "taker_buy_quote": 92142.92014 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.0682, "high": 0.0686, "low": 0.0671, "close": 0.0675, "volume": 2892229.3, "close_time": 1756324799999, "quote_volume": 196488.05408, "trades": 1410, "taker_buy_base": 1252223.9, "taker_buy_quote": 85077.13283 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0675, "high": 0.0685, "low": 0.0666, "close": 0.0673, "volume": 6494457.7, "close_time": 1756339199999, "quote_volume": 439607.75901, "trades": 3971, "taker_buy_base": 3090579.0, "taker_buy_quote": 209129.44296 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0673, "high": 0.0686, "low": 0.0668, "close": 0.0685, "volume": 1890707.8, "close_time": 1756353599999, "quote_volume": 128313.91011, "trades": 817, "taker_buy_base": 922233.4, "taker_buy_quote": 62580.39933 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0681, "close": 0.0687, "volume": 2252116.3, "close_time": 1756367999999, "quote_volume": 154393.38666, "trades": 939, "taker_buy_base": 832753.2, "taker_buy_quote": 57090.24081 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.0687, "high": 0.0692, "low": 0.0681, "close": 0.0686, "volume": 2174646.4, "close_time": 1756382399999, "quote_volume": 149181.7519, "trades": 1089, "taker_buy_base": 1109904.7, "taker_buy_quote": 76086.98224 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.0686, "high": 0.0699, "low": 0.0685, "close": 0.0687, "volume": 3576074.0, "close_time": 1756396799999, "quote_volume": 246990.8089, "trades": 2734, "taker_buy_base": 1736108.1, "taker_buy_quote": 119917.57416 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0676, "close": 0.0678, "volume": 2415810.9, "close_time": 1756411199999, "quote_volume": 165245.86112, "trades": 1611, "taker_buy_base": 1197629.8, "taker_buy_quote": 81805.8207 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0676, "high": 0.0703, "low": 0.0675, "close": 0.0703, "volume": 3268794.9, "close_time": 1756425599999, "quote_volume": 226584.7664, "trades": 1860, "taker_buy_base": 2070723.5, "taker_buy_quote": 143762.18249 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0689, "close": 0.0695, "volume": 3508942.4, "close_time": 1756439999999, "quote_volume": 244309.00191, "trades": 1583, "taker_buy_base": 1664134.4, "taker_buy_quote": 115955.02191 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.0694, "high": 0.0696, "low": 0.067, "close": 0.0672, "volume": 3878355.5, "close_time": 1756454399999, "quote_volume": 264592.57765, "trades": 2103, "taker_buy_base": 1848763.6, "taker_buy_quote": 125957.37093 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0657, "close": 0.0667, "volume": 2614957.0, "close_time": 1756468799999, "quote_volume": 173867.50608, "trades": 1093, "taker_buy_base": 1208047.6, "taker_buy_quote": 80380.5946 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.0667, "high": 0.0689, "low": 0.0656, "close": 0.066, "volume": 7423396.7, "close_time": 1756483199999, "quote_volume": 497417.29095, "trades": 4122, "taker_buy_base": 3697859.4, "taker_buy_quote": 247533.06626 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0647, "close": 0.0656, "volume": 2700597.9, "close_time": 1756497599999, "quote_volume": 176708.97823, "trades": 1113, "taker_buy_base": 1366149.0, "taker_buy_quote": 89440.17112 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.0657, "high": 0.0665, "low": 0.0651, "close": 0.0662, "volume": 1679679.1, "close_time": 1756511999999, "quote_volume": 110628.89014, "trades": 659, "taker_buy_base": 771125.6, "taker_buy_quote": 50765.10397 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0662, "high": 0.0674, "low": 0.0651, "close": 0.0672, "volume": 2789615.4, "close_time": 1756526399999, "quote_volume": 184424.30429, "trades": 1025, "taker_buy_base": 1160419.9, "taker_buy_quote": 76749.19092 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.0672, "high": 0.0687, "low": 0.0669, "close": 0.0687, "volume": 2044239.5, "close_time": 1756540799999, "quote_volume": 138573.82636, "trades": 902, "taker_buy_base": 1161062.2, "taker_buy_quote": 78706.6279 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0678, "close": 0.0683, "volume": 1684817.9, "close_time": 1756555199999, "quote_volume": 114779.45033, "trades": 662, "taker_buy_base": 700066.5, "taker_buy_quote": 47686.03327 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0668, "close": 0.0679, "volume": 2787100.0, "close_time": 1756569599999, "quote_volume": 188075.23143, "trades": 1321, "taker_buy_base": 1104972.8, "taker_buy_quote": 74540.5066 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.0679, "high": 0.068, "low": 0.0671, "close": 0.0675, "volume": 1974557.7, "close_time": 1756583999999, "quote_volume": 133096.78957, "trades": 1013, "taker_buy_base": 974544.6, "taker_buy_quote": 65714.39375 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.0675, "high": 0.0681, "low": 0.0673, "close": 0.068, "volume": 1724558.4, "close_time": 1756598399999, "quote_volume": 116544.25987, "trades": 828, "taker_buy_base": 860237.5, "taker_buy_quote": 58145.50314 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.068, "high": 0.0705, "low": 0.0679, "close": 0.0699, "volume": 4818107.8, "close_time": 1756612799999, "quote_volume": 334836.85561, "trades": 2044, "taker_buy_base": 2308666.8, "taker_buy_quote": 160401.78335 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.07, "high": 0.0701, "low": 0.0687, "close": 0.0689, "volume": 2153042.0, "close_time": 1756627199999, "quote_volume": 149377.32329, "trades": 1194, "taker_buy_base": 734236.7, "taker_buy_quote": 50902.59831 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.0689, "high": 0.07, "low": 0.0683, "close": 0.0689, "volume": 2965285.2, "close_time": 1756641599999, "quote_volume": 204927.68852, "trades": 1015, "taker_buy_base": 1290515.3, "taker_buy_quote": 89184.0442 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0679, "close": 0.0691, "volume": 3840543.1, "close_time": 1756655999999, "quote_volume": 263034.55386, "trades": 1253, "taker_buy_base": 1495312.3, "taker_buy_quote": 102445.94362 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.069, "high": 0.0694, "low": 0.0685, "close": 0.0686, "volume": 2771654.0, "close_time": 1756670399999, "quote_volume": 191100.40653, "trades": 932, "taker_buy_base": 1310491.8, "taker_buy_quote": 90413.31381 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.0686, "high": 0.0693, "low": 0.0673, "close": 0.0673, "volume": 2448795.7, "close_time": 1756684799999, "quote_volume": 167963.65254, "trades": 1046, "taker_buy_base": 1127925.4, "taker_buy_quote": 77376.97312 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0656, "close": 0.0663, "volume": 3943187.4, "close_time": 1756699199999, "quote_volume": 262392.72963, "trades": 2059, "taker_buy_base": 2166055.6, "taker_buy_quote": 144157.49341 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0663, "high": 0.0682, "low": 0.0653, "close": 0.0682, "volume": 4399583.0, "close_time": 1756713599999, "quote_volume": 291282.36996, "trades": 1497, "taker_buy_base": 2413393.5, "taker_buy_quote": 159779.20526 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.0682, "high": 0.0691, "low": 0.0668, "close": 0.0669, "volume": 3886166.4, "close_time": 1756727999999, "quote_volume": 264965.72874, "trades": 1639, "taker_buy_base": 1767625.7, "taker_buy_quote": 120626.77114 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.0668, "high": 0.0675, "low": 0.0658, "close": 0.0658, "volume": 2336787.9, "close_time": 1756742399999, "quote_volume": 155266.41764, "trades": 1053, "taker_buy_base": 941397.6, "taker_buy_quote": 62605.68463 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0659, "high": 0.0665, "low": 0.0653, "close": 0.0665, "volume": 2912312.1, "close_time": 1756756799999, "quote_volume": 191939.12946, "trades": 1078, "taker_buy_base": 1732320.4, "taker_buy_quote": 114161.7454 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0638, "close": 0.0656, "volume": 6375700.7, "close_time": 1756771199999, "quote_volume": 413889.29978, "trades": 2307, "taker_buy_base": 2644058.2, "taker_buy_quote": 171587.71025 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0655, "high": 0.0672, "low": 0.0652, "close": 0.0672, "volume": 3635881.2, "close_time": 1756785599999, "quote_volume": 239900.10524, "trades": 1448, "taker_buy_base": 1555342.7, "taker_buy_quote": 102546.67617 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0666, "close": 0.0666, "volume": 2016929.3, "close_time": 1756799999999, "quote_volume": 135491.25714, "trades": 821, "taker_buy_base": 1086889.2, "taker_buy_quote": 72992.09073 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0667, "high": 0.0674, "low": 0.0666, "close": 0.0668, "volume": 1871120.5, "close_time": 1756814399999, "quote_volume": 125393.87064, "trades": 872, "taker_buy_base": 894025.3, "taker_buy_quote": 59926.03526 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0668, "high": 0.0679, "low": 0.0653, "close": 0.0659, "volume": 5702465.0, "close_time": 1756828799999, "quote_volume": 380925.17154, "trades": 2443, "taker_buy_base": 2996358.7, "taker_buy_quote": 200465.72249 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0659, "high": 0.0671, "low": 0.0659, "close": 0.0664, "volume": 1847180.3, "close_time": 1756843199999, "quote_volume": 122790.58514, "trades": 934, "taker_buy_base": 908374.9, "taker_buy_quote": 60405.59986 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.0664, "high": 0.0678, "low": 0.0664, "close": 0.0678, "volume": 2435993.7, "close_time": 1756857599999, "quote_volume": 164210.42963, "trades": 1178, "taker_buy_base": 1171132.9, "taker_buy_quote": 79000.91701 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0679, "high": 0.0683, "low": 0.0673, "close": 0.0676, "volume": 2732101.3, "close_time": 1756871999999, "quote_volume": 185471.38073, "trades": 1322, "taker_buy_base": 1662566.7, "taker_buy_quote": 112957.9864 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0667, "close": 0.067, "volume": 2240259.3, "close_time": 1756886399999, "quote_volume": 150389.87038, "trades": 947, "taker_buy_base": 1191967.4, "taker_buy_quote": 80077.6935 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.067, "high": 0.0678, "low": 0.0668, "close": 0.0674, "volume": 2517474.9, "close_time": 1756900799999, "quote_volume": 169694.73905, "trades": 920, "taker_buy_base": 1227525.0, "taker_buy_quote": 82791.29676 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0674, "high": 0.0685, "low": 0.0669, "close": 0.0683, "volume": 3947952.1, "close_time": 1756915199999, "quote_volume": 267366.34502, "trades": 1524, "taker_buy_base": 1955029.5, "taker_buy_quote": 132345.56617 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0677, "close": 0.0683, "volume": 2663184.9, "close_time": 1756929599999, "quote_volume": 181663.32184, "trades": 1100, "taker_buy_base": 1124448.4, "taker_buy_quote": 76689.89534 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0677, "close": 0.0678, "volume": 2132911.4, "close_time": 1756943999999, "quote_volume": 145017.30816, "trades": 817, "taker_buy_base": 848835.6, "taker_buy_quote": 57721.20564 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0679, "high": 0.0683, "low": 0.0667, "close": 0.0668, "volume": 1806043.7, "close_time": 1756958399999, "quote_volume": 122212.3236, "trades": 665, "taker_buy_base": 807907.7, "taker_buy_quote": 54738.6392 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.0667, "high": 0.067, "low": 0.0657, "close": 0.0665, "volume": 4671308.3, "close_time": 1756972799999, "quote_volume": 309656.9062, "trades": 1749, "taker_buy_base": 2434605.4, "taker_buy_quote": 161538.38169 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0662, "close": 0.0665, "volume": 1691875.6, "close_time": 1756987199999, "quote_volume": 112678.02035, "trades": 565, "taker_buy_base": 814860.4, "taker_buy_quote": 54263.51157 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0657, "close": 0.0661, "volume": 5030666.0, "close_time": 1757001599999, "quote_volume": 333251.02165, "trades": 1437, "taker_buy_base": 2041100.3, "taker_buy_quote": 135402.64802 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.066, "high": 0.0662, "low": 0.065, "close": 0.0652, "volume": 2105750.9, "close_time": 1757015999999, "quote_volume": 138052.20724, "trades": 782, "taker_buy_base": 967832.7, "taker_buy_quote": 63478.63319 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0651, "high": 0.0665, "low": 0.065, "close": 0.0656, "volume": 4826931.9, "close_time": 1757030399999, "quote_volume": 318769.41379, "trades": 1083, "taker_buy_base": 3179139.1, "taker_buy_quote": 210047.7203 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0656, "high": 0.0664, "low": 0.0656, "close": 0.0664, "volume": 3314813.5, "close_time": 1757044799999, "quote_volume": 219065.16903, "trades": 1127, "taker_buy_base": 1487822.6, "taker_buy_quote": 98342.32641 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.0664, "high": 0.0677, "low": 0.0662, "close": 0.0677, "volume": 3095622.9, "close_time": 1757059199999, "quote_volume": 206996.88913, "trades": 1142, "taker_buy_base": 2023669.5, "taker_buy_quote": 135262.22512 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0671, "close": 0.0673, "volume": 3267318.2, "close_time": 1757073599999, "quote_volume": 220167.38848, "trades": 1348, "taker_buy_base": 1752606.8, "taker_buy_quote": 118086.6795 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0673, "high": 0.0683, "low": 0.0653, "close": 0.0659, "volume": 10362949.9, "close_time": 1757087999999, "quote_volume": 692583.90118, "trades": 5470, "taker_buy_base": 4964191.7, "taker_buy_quote": 331619.98319 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.0658, "high": 0.0665, "low": 0.0654, "close": 0.0664, "volume": 3422887.0, "close_time": 1757102399999, "quote_volume": 225709.23236, "trades": 1314, "taker_buy_base": 1542828.7, "taker_buy_quote": 101822.95261 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0665, "high": 0.0669, "low": 0.0661, "close": 0.0667, "volume": 2851164.0, "close_time": 1757116799999, "quote_volume": 189621.57426, "trades": 1405, "taker_buy_base": 1498204.5, "taker_buy_quote": 99634.78771 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0667, "high": 0.067, "low": 0.0664, "close": 0.0667, "volume": 1640670.2, "close_time": 1757131199999, "quote_volume": 109451.98176, "trades": 674, "taker_buy_base": 726732.8, "taker_buy_quote": 48496.54931 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0657, "close": 0.0658, "volume": 2424761.5, "close_time": 1757145599999, "quote_volume": 160322.98532, "trades": 1034, "taker_buy_base": 669568.4, "taker_buy_quote": 44259.6984 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0651, "close": 0.0656, "volume": 3725479.0, "close_time": 1757159999999, "quote_volume": 243614.54903, "trades": 2402, "taker_buy_base": 1952258.4, "taker_buy_quote": 127686.8416 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0652, "close": 0.0654, "volume": 2950927.3, "close_time": 1757174399999, "quote_volume": 193307.50208, "trades": 1644, "taker_buy_base": 1539184.6, "taker_buy_quote": 100803.73926 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.0654, "high": 0.066, "low": 0.0649, "close": 0.0651, "volume": 2829932.6, "close_time": 1757188799999, "quote_volume": 185354.81019, "trades": 1312, "taker_buy_base": 1392017.1, "taker_buy_quote": 91200.12205 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.065, "high": 0.0659, "low": 0.065, "close": 0.0657, "volume": 1379541.6, "close_time": 1757203199999, "quote_volume": 90500.97598, "trades": 914, "taker_buy_base": 796307.6, "taker_buy_quote": 52241.14165 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0657, "high": 0.0667, "low": 0.0657, "close": 0.0664, "volume": 1402381.6, "close_time": 1757217599999, "quote_volume": 92895.98017, "trades": 1003, "taker_buy_base": 676527.9, "taker_buy_quote": 44826.86618 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0661, "close": 0.0662, "volume": 1531870.6, "close_time": 1757231999999, "quote_volume": 101865.77292, "trades": 778, "taker_buy_base": 757353.8, "taker_buy_quote": 50388.46796 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0661, "close": 0.0668, "volume": 2271197.0, "close_time": 1757246399999, "quote_volume": 151062.10102, "trades": 1106, "taker_buy_base": 1373582.6, "taker_buy_quote": 91402.551 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0661, "close": 0.0663, "volume": 2637006.8, "close_time": 1757260799999, "quote_volume": 175367.03984, "trades": 1478, "taker_buy_base": 942829.6, "taker_buy_quote": 62717.70234 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0657, "close": 0.0661, "volume": 2567829.1, "close_time": 1757275199999, "quote_volume": 169655.11611, "trades": 1350, "taker_buy_base": 1328277.0, "taker_buy_quote": 87773.84091 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.066, "high": 0.0668, "low": 0.0657, "close": 0.0664, "volume": 2008489.8, "close_time": 1757289599999, "quote_volume": 133005.7165, "trades": 871, "taker_buy_base": 808134.4, "taker_buy_quote": 53525.37425 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0665, "high": 0.0673, "low": 0.066, "close": 0.067, "volume": 1990721.5, "close_time": 1757303999999, "quote_volume": 132435.61878, "trades": 1141, "taker_buy_base": 933088.9, "taker_buy_quote": 62035.15834 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.067, "high": 0.0672, "low": 0.0665, "close": 0.0669, "volume": 1941194.2, "close_time": 1757318399999, "quote_volume": 129774.92606, "trades": 986, "taker_buy_base": 854462.6, "taker_buy_quote": 57141.65861 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.0669, "high": 0.0681, "low": 0.0669, "close": 0.0676, "volume": 3446269.3, "close_time": 1757332799999, "quote_volume": 232832.03587, "trades": 1791, "taker_buy_base": 1356643.4, "taker_buy_quote": 91634.73751 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.0677, "high": 0.0683, "low": 0.067, "close": 0.0683, "volume": 3839676.4, "close_time": 1757347199999, "quote_volume": 260082.82718, "trades": 2569, "taker_buy_base": 1624258.0, "taker_buy_quote": 110052.92849 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0677, "close": 0.0677, "volume": 2232759.9, "close_time": 1757361599999, "quote_volume": 152175.77086, "trades": 1243, "taker_buy_base": 1081104.1, "taker_buy_quote": 73710.16025 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.0678, "high": 0.0686, "low": 0.0674, "close": 0.0682, "volume": 1766596.7, "close_time": 1757375999999, "quote_volume": 120253.75439, "trades": 861, "taker_buy_base": 1009636.6, "taker_buy_quote": 68727.08563 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0683, "high": 0.0692, "low": 0.0675, "close": 0.069, "volume": 5346903.0, "close_time": 1757390399999, "quote_volume": 366022.57959, "trades": 3821, "taker_buy_base": 2888419.4, "taker_buy_quote": 197842.08081 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.069, "high": 0.0711, "low": 0.0687, "close": 0.0705, "volume": 6225353.4, "close_time": 1757404799999, "quote_volume": 434605.21277, "trades": 3262, "taker_buy_base": 3274509.0, "taker_buy_quote": 228439.75887 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0706, "high": 0.0712, "low": 0.0703, "close": 0.0705, "volume": 3806939.7, "close_time": 1757419199999, "quote_volume": 269487.28468, "trades": 2252, "taker_buy_base": 1855829.1, "taker_buy_quote": 131394.47413 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0683, "close": 0.0686, "volume": 4781427.6, "close_time": 1757433599999, "quote_volume": 333242.41495, "trades": 2873, "taker_buy_base": 2224123.8, "taker_buy_quote": 155035.71753 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.0686, "high": 0.0693, "low": 0.0682, "close": 0.0691, "volume": 2878689.0, "close_time": 1757447999999, "quote_volume": 197705.80351, "trades": 1442, "taker_buy_base": 1533513.2, "taker_buy_quote": 105337.04857 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0691, "high": 0.0697, "low": 0.0687, "close": 0.0694, "volume": 2026012.9, "close_time": 1757462399999, "quote_volume": 140136.97524, "trades": 1510, "taker_buy_base": 960389.8, "taker_buy_quote": 66463.13123 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0694, "high": 0.0703, "low": 0.0688, "close": 0.0702, "volume": 2972418.8, "close_time": 1757476799999, "quote_volume": 206661.38457, "trades": 1697, "taker_buy_base": 1349309.0, "taker_buy_quote": 93798.3572 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.0702, "high": 0.0706, "low": 0.0696, "close": 0.0701, "volume": 3425568.9, "close_time": 1757491199999, "quote_volume": 240220.78615, "trades": 1855, "taker_buy_base": 1786380.1, "taker_buy_quote": 125267.4588 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0697, "close": 0.07, "volume": 2427294.1, "close_time": 1757505599999, "quote_volume": 169969.21358, "trades": 1274, "taker_buy_base": 1102654.3, "taker_buy_quote": 77208.1052 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.07, "high": 0.0714, "low": 0.07, "close": 0.0709, "volume": 3946758.6, "close_time": 1757519999999, "quote_volume": 279770.9898, "trades": 2655, "taker_buy_base": 1779089.8, "taker_buy_quote": 126042.78794 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.071, "high": 0.0711, "low": 0.0693, "close": 0.0697, "volume": 2995059.6, "close_time": 1757534399999, "quote_volume": 210903.55149, "trades": 1778, "taker_buy_base": 1379965.9, "taker_buy_quote": 97158.03808 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.0697, "high": 0.0707, "low": 0.0696, "close": 0.0705, "volume": 1728974.9, "close_time": 1757548799999, "quote_volume": 121604.6825, "trades": 927, "taker_buy_base": 811802.6, "taker_buy_quote": 57110.08063 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0705, "high": 0.071, "low": 0.0704, "close": 0.071, "volume": 2439708.3, "close_time": 1757563199999, "quote_volume": 172305.88555, "trades": 1309, "taker_buy_base": 1175428.8, "taker_buy_quote": 83028.4035 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.0709, "high": 0.0725, "low": 0.0702, "close": 0.0716, "volume": 4722039.0, "close_time": 1757577599999, "quote_volume": 337027.85014, "trades": 2373, "taker_buy_base": 2551295.7, "taker_buy_quote": 182156.67625 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0701, "close": 0.0702, "volume": 3317372.9, "close_time": 1757591999999, "quote_volume": 235538.54476, "trades": 1925, "taker_buy_base": 1208948.3, "taker_buy_quote": 85854.82333 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0702, "high": 0.071, "low": 0.0691, "close": 0.0695, "volume": 6428004.4, "close_time": 1757606399999, "quote_volume": 448951.05297, "trades": 3775, "taker_buy_base": 3133931.9, "taker_buy_quote": 218722.22982 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.0695, "high": 0.0703, "low": 0.0695, "close": 0.0701, "volume": 1802511.2, "close_time": 1757620799999, "quote_volume": 125901.91001, "trades": 832, "taker_buy_base": 784976.2, "taker_buy_quote": 54845.47595 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0698, "close": 0.0705, "volume": 2574618.6, "close_time": 1757635199999, "quote_volume": 180858.78248, "trades": 1213, "taker_buy_base": 997878.0, "taker_buy_quote": 70147.9307 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0702, "close": 0.0704, "volume": 2043035.1, "close_time": 1757649599999, "quote_volume": 144391.80274, "trades": 1443, "taker_buy_base": 983790.7, "taker_buy_quote": 69532.10889 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.0704, "high": 0.0717, "low": 0.0701, "close": 0.071, "volume": 2519801.5, "close_time": 1757663999999, "quote_volume": 178913.37893, "trades": 1349, "taker_buy_base": 1378157.3, "taker_buy_quote": 97928.28683 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.071, "high": 0.071, "low": 0.0697, "close": 0.0698, "volume": 2626288.0, "close_time": 1757678399999, "quote_volume": 184688.77867, "trades": 1384, "taker_buy_base": 1252320.0, "taker_buy_quote": 88059.17107 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0698, "high": 0.0707, "low": 0.0694, "close": 0.0704, "volume": 2685270.0, "close_time": 1757692799999, "quote_volume": 188408.46709, "trades": 1932, "taker_buy_base": 1344287.2, "taker_buy_quote": 94346.81182 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.0704, "high": 0.0723, "low": 0.0703, "close": 0.0722, "volume": 3450876.1, "close_time": 1757707199999, "quote_volume": 247106.77369, "trades": 1420, "taker_buy_base": 1557693.9, "taker_buy_quote": 111350.08574 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0714, "close": 0.0725, "volume": 2333077.7, "close_time": 1757721599999, "quote_volume": 168025.08888, "trades": 1194, "taker_buy_base": 1018124.7, "taker_buy_quote": 73412.79893 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0725, "high": 0.0731, "low": 0.0721, "close": 0.073, "volume": 1427256.3, "close_time": 1757735999999, "quote_volume": 103622.00861, "trades": 1086, "taker_buy_base": 728244.3, "taker_buy_quote": 52919.98928 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0726, "close": 0.073, "volume": 1342068.7, "close_time": 1757750399999, "quote_volume": 97929.53672, "trades": 905, "taker_buy_base": 680775.7, "taker_buy_quote": 49688.96476 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.0729, "high": 0.0742, "low": 0.0729, "close": 0.0742, "volume": 2492675.5, "close_time": 1757764799999, "quote_volume": 183418.67234, "trades": 1650, "taker_buy_base": 1192914.2, "taker_buy_quote": 87854.95236 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0742, "high": 0.0747, "low": 0.0722, "close": 0.073, "volume": 3583910.1, "close_time": 1757779199999, "quote_volume": 263226.52268, "trades": 2593, "taker_buy_base": 1574674.4, "taker_buy_quote": 115764.19858 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0718, "close": 0.0731, "volume": 3588675.1, "close_time": 1757793599999, "quote_volume": 261688.55076, "trades": 2200, "taker_buy_base": 1849150.1, "taker_buy_quote": 134927.98042 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0732, "high": 0.0739, "low": 0.0731, "close": 0.0736, "volume": 1889731.4, "close_time": 1757807999999, "quote_volume": 139050.48282, "trades": 908, "taker_buy_base": 1011031.6, "taker_buy_quote": 74415.99458 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0718, "close": 0.0719, "volume": 1936697.7, "close_time": 1757822399999, "quote_volume": 140831.76078, "trades": 985, "taker_buy_base": 656987.2, "taker_buy_quote": 47828.22378 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.0719, "high": 0.0728, "low": 0.0713, "close": 0.0717, "volume": 1584801.6, "close_time": 1757836799999, "quote_volume": 114129.86367, "trades": 1186, "taker_buy_base": 624772.9, "taker_buy_quote": 45021.89119 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0705, "close": 0.0706, "volume": 3020560.6, "close_time": 1757851199999, "quote_volume": 215992.12602, "trades": 2062, "taker_buy_base": 1451155.1, "taker_buy_quote": 103880.26882 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0689, "close": 0.0694, "volume": 3067642.0, "close_time": 1757865599999, "quote_volume": 214227.3464, "trades": 2414, "taker_buy_base": 1530322.9, "taker_buy_quote": 106876.92474 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0693, "high": 0.0702, "low": 0.0693, "close": 0.0695, "volume": 1659375.9, "close_time": 1757879999999, "quote_volume": 115812.01347, "trades": 1254, "taker_buy_base": 728115.2, "taker_buy_quote": 50826.93685 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.0695, "high": 0.0705, "low": 0.0692, "close": 0.0695, "volume": 1658353.4, "close_time": 1757894399999, "quote_volume": 115704.71752, "trades": 1050, "taker_buy_base": 995592.8, "taker_buy_quote": 69405.53175 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0686, "close": 0.07, "volume": 2041531.6, "close_time": 1757908799999, "quote_volume": 142054.76283, "trades": 1349, "taker_buy_base": 1080643.5, "taker_buy_quote": 75282.00747 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.07, "high": 0.0707, "low": 0.0683, "close": 0.0686, "volume": 3358985.2, "close_time": 1757923199999, "quote_volume": 233999.53906, "trades": 2280, "taker_buy_base": 1938086.4, "taker_buy_quote": 135048.9607 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0667, "close": 0.0678, "volume": 5270014.7, "close_time": 1757937599999, "quote_volume": 355746.98744, "trades": 3052, "taker_buy_base": 2676639.1, "taker_buy_quote": 180606.95736 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.0677, "high": 0.0682, "low": 0.0665, "close": 0.067, "volume": 6354698.0, "close_time": 1757951999999, "quote_volume": 427992.6081, "trades": 3458, "taker_buy_base": 3905172.9, "taker_buy_quote": 262974.75761 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.067, "high": 0.0674, "low": 0.0663, "close": 0.0671, "volume": 3272797.1, "close_time": 1757966399999, "quote_volume": 218684.09062, "trades": 1948, "taker_buy_base": 1562174.0, "taker_buy_quote": 104312.9893 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.0671, "high": 0.068, "low": 0.0671, "close": 0.068, "volume": 1614839.6, "close_time": 1757980799999, "quote_volume": 109114.23828, "trades": 968, "taker_buy_base": 984527.2, "taker_buy_quote": 66574.40361 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0671, "close": 0.0671, "volume": 1333644.1, "close_time": 1757995199999, "quote_volume": 90052.69081, "trades": 1195, "taker_buy_base": 487705.4, "taker_buy_quote": 32950.31679 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.0672, "high": 0.0682, "low": 0.0665, "close": 0.068, "volume": 2135174.7, "close_time": 1758009599999, "quote_volume": 144320.66505, "trades": 1977, "taker_buy_base": 883310.9, "taker_buy_quote": 59751.4973 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0681, "high": 0.0689, "low": 0.0681, "close": 0.0686, "volume": 3346351.2, "close_time": 1758023999999, "quote_volume": 229463.80337, "trades": 2522, "taker_buy_base": 1868993.9, "taker_buy_quote": 128143.4924 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.0686, "high": 0.0696, "low": 0.068, "close": 0.0696, "volume": 3978719.0, "close_time": 1758038399999, "quote_volume": 273630.973, "trades": 2810, "taker_buy_base": 1913621.9, "taker_buy_quote": 131805.35907 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0689, "close": 0.0697, "volume": 1556571.0, "close_time": 1758052799999, "quote_volume": 108180.44625, "trades": 880, "taker_buy_base": 664512.0, "taker_buy_quote": 46208.89922 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.0697, "high": 0.0701, "low": 0.0694, "close": 0.0695, "volume": 1722191.7, "close_time": 1758067199999, "quote_volume": 120116.03918, "trades": 1178, "taker_buy_base": 699524.7, "taker_buy_quote": 48800.61264 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0696, "high": 0.0703, "low": 0.0693, "close": 0.0694, "volume": 2775975.5, "close_time": 1758081599999, "quote_volume": 193658.80937, "trades": 1719, "taker_buy_base": 1287812.0, "taker_buy_quote": 89896.90463 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0687, "close": 0.0698, "volume": 1686486.0, "close_time": 1758095999999, "quote_volume": 116822.84655, "trades": 1260, "taker_buy_base": 924465.6, "taker_buy_quote": 64058.91837 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0683, "close": 0.0687, "volume": 1200671.4, "close_time": 1758110399999, "quote_volume": 82743.95349, "trades": 787, "taker_buy_base": 532758.2, "taker_buy_quote": 36705.08686 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0681, "close": 0.0682, "volume": 1990850.5, "close_time": 1758124799999, "quote_volume": 136359.05073, "trades": 1495, "taker_buy_base": 1136784.2, "taker_buy_quote": 77897.19165 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0682, "high": 0.0701, "low": 0.0677, "close": 0.07, "volume": 7777196.9, "close_time": 1758139199999, "quote_volume": 536292.27811, "trades": 4673, "taker_buy_base": 3938678.3, "taker_buy_quote": 271649.48988 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.0701, "high": 0.0718, "low": 0.0692, "close": 0.0713, "volume": 3564944.9, "close_time": 1758153599999, "quote_volume": 251631.24784, "trades": 2698, "taker_buy_base": 1611493.2, "taker_buy_quote": 113708.14901 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0713, "high": 0.072, "low": 0.071, "close": 0.0718, "volume": 2116304.0, "close_time": 1758167999999, "quote_volume": 151149.93744, "trades": 1909, "taker_buy_base": 1031228.0, "taker_buy_quote": 73607.8195 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.0718, "high": 0.072, "low": 0.0705, "close": 0.0709, "volume": 2316557.2, "close_time": 1758182399999, "quote_volume": 165090.20037, "trades": 1508, "taker_buy_base": 1195673.6, "taker_buy_quote": 85205.60514 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.0708, "high": 0.0716, "low": 0.0708, "close": 0.0709, "volume": 1549621.3, "close_time": 1758196799999, "quote_volume": 110347.3209, "trades": 956, "taker_buy_base": 817775.6, "taker_buy_quote": 58255.28729 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.071, "high": 0.072, "low": 0.0709, "close": 0.0718, "volume": 2749922.6, "close_time": 1758211199999, "quote_volume": 196752.02078, "trades": 1245, "taker_buy_base": 1216910.1, "taker_buy_quote": 87044.98125 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.0718, "high": 0.0728, "low": 0.0718, "close": 0.0724, "volume": 3245714.2, "close_time": 1758225599999, "quote_volume": 234744.41183, "trades": 1462, "taker_buy_base": 1761836.4, "taker_buy_quote": 127472.47684 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0718, "close": 0.0723, "volume": 2718620.6, "close_time": 1758239999999, "quote_volume": 196827.92565, "trades": 1285, "taker_buy_base": 981537.8, "taker_buy_quote": 71011.30006 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0723, "high": 0.0734, "low": 0.0712, "close": 0.0713, "volume": 4006700.1, "close_time": 1758254399999, "quote_volume": 290242.87268, "trades": 1866, "taker_buy_base": 1885958.6, "taker_buy_quote": 136378.44528 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.0713, "high": 0.0718, "low": 0.0707, "close": 0.0712, "volume": 3368873.7, "close_time": 1758268799999, "quote_volume": 239813.8509, "trades": 1770, "taker_buy_base": 1512330.6, "taker_buy_quote": 107755.39064 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.0712, "high": 0.0717, "low": 0.0698, "close": 0.07, "volume": 4975220.0, "close_time": 1758283199999, "quote_volume": 352343.09143, "trades": 2068, "taker_buy_base": 1529806.9, "taker_buy_quote": 108195.34878 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.0701, "high": 0.0706, "low": 0.069, "close": 0.0696, "volume": 4349943.3, "close_time": 1758297599999, "quote_volume": 303713.19948, "trades": 2458, "taker_buy_base": 2511149.3, "taker_buy_quote": 175286.66439 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.0695, "high": 0.07, "low": 0.0686, "close": 0.0688, "volume": 3435388.4, "close_time": 1758311999999, "quote_volume": 237648.77316, "trades": 1851, "taker_buy_base": 1359360.4, "taker_buy_quote": 94186.45633 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.0687, "high": 0.0693, "low": 0.068, "close": 0.0685, "volume": 2182113.3, "close_time": 1758326399999, "quote_volume": 149851.70027, "trades": 1211, "taker_buy_base": 1192082.5, "taker_buy_quote": 81890.55116 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0685, "high": 0.0689, "low": 0.068, "close": 0.0688, "volume": 1588695.2, "close_time": 1758340799999, "quote_volume": 108832.40742, "trades": 1352, "taker_buy_base": 869357.8, "taker_buy_quote": 59554.34899 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.0688, "high": 0.0697, "low": 0.0686, "close": 0.0696, "volume": 2147728.4, "close_time": 1758355199999, "quote_volume": 148791.86588, "trades": 1201, "taker_buy_base": 1245056.0, "taker_buy_quote": 86240.8791 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0685, "close": 0.0689, "volume": 1626245.0, "close_time": 1758369599999, "quote_volume": 112098.18563, "trades": 1125, "taker_buy_base": 831824.1, "taker_buy_quote": 57346.11107 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.0688, "high": 0.0699, "low": 0.0685, "close": 0.0692, "volume": 1886373.6, "close_time": 1758383999999, "quote_volume": 130195.52278, "trades": 1547, "taker_buy_base": 935849.3, "taker_buy_quote": 64586.62538 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0686, "close": 0.0688, "volume": 1499461.8, "close_time": 1758398399999, "quote_volume": 103379.98517, "trades": 1181, "taker_buy_base": 873201.9, "taker_buy_quote": 60208.85085 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0686, "close": 0.0689, "volume": 1197553.8, "close_time": 1758412799999, "quote_volume": 82625.61211, "trades": 708, "taker_buy_base": 651119.7, "taker_buy_quote": 44948.03641 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0682, "close": 0.0691, "volume": 1540500.6, "close_time": 1758427199999, "quote_volume": 106000.18764, "trades": 1183, "taker_buy_base": 721316.5, "taker_buy_quote": 49631.96585 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.0692, "high": 0.07, "low": 0.0686, "close": 0.0695, "volume": 2202825.2, "close_time": 1758441599999, "quote_volume": 152626.78645, "trades": 1435, "taker_buy_base": 1023934.3, "taker_buy_quote": 71004.23305 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.0694, "high": 0.0696, "low": 0.068, "close": 0.0683, "volume": 3609176.7, "close_time": 1758455999999, "quote_volume": 247853.72854, "trades": 2407, "taker_buy_base": 1939730.8, "taker_buy_quote": 133315.95283 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.0682, "high": 0.0687, "low": 0.068, "close": 0.068, "volume": 2077786.6, "close_time": 1758470399999, "quote_volume": 142058.07957, "trades": 1119, "taker_buy_base": 956015.0, "taker_buy_quote": 65368.86358 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.068, "high": 0.0683, "low": 0.0671, "close": 0.0681, "volume": 2823697.6, "close_time": 1758484799999, "quote_volume": 191179.54277, "trades": 1493, "taker_buy_base": 1336971.3, "taker_buy_quote": 90471.64371 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.068, "high": 0.068, "low": 0.0674, "close": 0.0674, "volume": 1541663.0, "close_time": 1758499199999, "quote_volume": 104369.5827, "trades": 937, "taker_buy_base": 865752.7, "taker_buy_quote": 58598.75578 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0641, "close": 0.065, "volume": 6568454.8, "close_time": 1758513599999, "quote_volume": 430450.04204, "trades": 5687, "taker_buy_base": 3180560.4, "taker_buy_quote": 208427.80078 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.065, "high": 0.0653, "low": 0.0591, "close": 0.062, "volume": 12738899.1, "close_time": 1758527999999, "quote_volume": 787401.39828, "trades": 9059, "taker_buy_base": 6649124.3, "taker_buy_quote": 410201.22639 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.062, "high": 0.0629, "low": 0.0615, "close": 0.0622, "volume": 8214191.5, "close_time": 1758542399999, "quote_volume": 510218.45851, "trades": 5831, "taker_buy_base": 3917845.2, "taker_buy_quote": 243425.13032 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.0621, "high": 0.0629, "low": 0.0619, "close": 0.0622, "volume": 4043719.6, "close_time": 1758556799999, "quote_volume": 252049.59228, "trades": 1814, "taker_buy_base": 2406488.0, "taker_buy_quote": 150043.40977 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.0621, "high": 0.0624, "low": 0.0613, "close": 0.0614, "volume": 3854248.2, "close_time": 1758571199999, "quote_volume": 238362.66284, "trades": 1574, "taker_buy_base": 2036477.4, "taker_buy_quote": 125924.76571 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0614, "high": 0.0629, "low": 0.0614, "close": 0.0627, "volume": 1623406.6, "close_time": 1758585599999, "quote_volume": 101222.0587, "trades": 828, "taker_buy_base": 811759.8, "taker_buy_quote": 50613.1297 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0627, "high": 0.063, "low": 0.0609, "close": 0.0623, "volume": 2753189.7, "close_time": 1758599999999, "quote_volume": 170707.69621, "trades": 1063, "taker_buy_base": 1397853.7, "taker_buy_quote": 86715.17728 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0623, "high": 0.0632, "low": 0.0617, "close": 0.0629, "volume": 2315013.3, "close_time": 1758614399999, "quote_volume": 144803.70359, "trades": 890, "taker_buy_base": 1265545.3, "taker_buy_quote": 79173.05042 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0629, "high": 0.0636, "low": 0.0627, "close": 0.0631, "volume": 2103367.0, "close_time": 1758628799999, "quote_volume": 132822.32628, "trades": 862, "taker_buy_base": 918104.0, "taker_buy_quote": 57991.1063 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.063, "high": 0.0635, "low": 0.0626, "close": 0.0632, "volume": 2672974.7, "close_time": 1758643199999, "quote_volume": 168682.36528, "trades": 1564, "taker_buy_base": 1177427.3, "taker_buy_quote": 74283.59398 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0632, "high": 0.0638, "low": 0.0619, "close": 0.062, "volume": 2594728.5, "close_time": 1758657599999, "quote_volume": 162822.83056, "trades": 1170, "taker_buy_base": 1344646.0, "taker_buy_quote": 84332.23374 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.062, "high": 0.0631, "low": 0.062, "close": 0.0623, "volume": 1489232.5, "close_time": 1758671999999, "quote_volume": 93123.52987, "trades": 810, "taker_buy_base": 742774.6, "taker_buy_quote": 46470.58895 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0623, "high": 0.0634, "low": 0.0618, "close": 0.0622, "volume": 2083315.4, "close_time": 1758686399999, "quote_volume": 130599.21222, "trades": 1228, "taker_buy_base": 962999.7, "taker_buy_quote": 60275.29157 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.0621, "high": 0.0634, "low": 0.0612, "close": 0.0634, "volume": 2933535.9, "close_time": 1758700799999, "quote_volume": 183223.53629, "trades": 1562, "taker_buy_base": 1246138.5, "taker_buy_quote": 77799.23498 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.0634, "high": 0.064, "low": 0.0631, "close": 0.0638, "volume": 988906.8, "close_time": 1758715199999, "quote_volume": 62801.5893, "trades": 633, "taker_buy_base": 541520.2, "taker_buy_quote": 34399.62037 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0631, "close": 0.0633, "volume": 3399189.2, "close_time": 1758729599999, "quote_volume": 216373.51718, "trades": 1469, "taker_buy_base": 1591891.3, "taker_buy_quote": 101406.98197 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0628, "close": 0.0631, "volume": 2024210.8, "close_time": 1758743999999, "quote_volume": 128008.88815, "trades": 1049, "taker_buy_base": 703936.2, "taker_buy_quote": 44514.76138 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.063, "high": 0.0633, "low": 0.0621, "close": 0.0623, "volume": 2213070.3, "close_time": 1758758399999, "quote_volume": 138738.39451, "trades": 1044, "taker_buy_base": 986091.1, "taker_buy_quote": 61823.04362 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0623, "high": 0.0624, "low": 0.061, "close": 0.0615, "volume": 3787274.0, "close_time": 1758772799999, "quote_volume": 233782.53225, "trades": 1319, "taker_buy_base": 1986309.4, "taker_buy_quote": 122581.45627 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0604, "close": 0.0606, "volume": 3318949.6, "close_time": 1758787199999, "quote_volume": 202040.1599, "trades": 1436, "taker_buy_base": 1624842.7, "taker_buy_quote": 98926.0304 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0607, "high": 0.0614, "low": 0.0602, "close": 0.0603, "volume": 3243711.7, "close_time": 1758801599999, "quote_volume": 197505.2914, "trades": 1464, "taker_buy_base": 1520734.0, "taker_buy_quote": 92613.37085 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0605, "high": 0.0615, "low": 0.0593, "close": 0.0607, "volume": 5632572.9, "close_time": 1758815999999, "quote_volume": 340734.64965, "trades": 1887, "taker_buy_base": 3003030.0, "taker_buy_quote": 181848.17213 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0576, "close": 0.0593, "volume": 7858746.2, "close_time": 1758830399999, "quote_volume": 463828.43734, "trades": 2853, "taker_buy_base": 3694610.0, "taker_buy_quote": 217913.64746 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0582, "close": 0.0585, "volume": 2524375.3, "close_time": 1758844799999, "quote_volume": 148467.28753, "trades": 923, "taker_buy_base": 1258887.4, "taker_buy_quote": 74045.40619 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0586, "high": 0.0597, "low": 0.0585, "close": 0.0596, "volume": 2169855.1, "close_time": 1758859199999, "quote_volume": 128462.47462, "trades": 1058, "taker_buy_base": 1072205.0, "taker_buy_quote": 63426.21284 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0589, "close": 0.0595, "volume": 2755494.0, "close_time": 1758873599999, "quote_volume": 163725.68298, "trades": 952, "taker_buy_base": 1381340.3, "taker_buy_quote": 82045.95286 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0583, "close": 0.059, "volume": 2938610.6, "close_time": 1758887999999, "quote_volume": 173405.01338, "trades": 1166, "taker_buy_base": 1360133.8, "taker_buy_quote": 80194.27294 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.059, "high": 0.0601, "low": 0.0582, "close": 0.0598, "volume": 3025044.5, "close_time": 1758902399999, "quote_volume": 179516.86421, "trades": 1131, "taker_buy_base": 1678169.1, "taker_buy_quote": 99690.60302 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.06, "high": 0.0613, "low": 0.0599, "close": 0.0608, "volume": 2967708.3, "close_time": 1758916799999, "quote_volume": 180140.09371, "trades": 1579, "taker_buy_base": 1486597.9, "taker_buy_quote": 90252.73101 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.0607, "high": 0.0612, "low": 0.0606, "close": 0.0609, "volume": 1105357.6, "close_time": 1758931199999, "quote_volume": 67240.79291, "trades": 585, "taker_buy_base": 602669.1, "taker_buy_quote": 36666.74879 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0606, "close": 0.0609, "volume": 1254189.0, "close_time": 1758945599999, "quote_volume": 76361.64266, "trades": 620, "taker_buy_base": 510978.9, "taker_buy_quote": 31123.11366 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0606, "close": 0.0606, "volume": 1068206.0, "close_time": 1758959999999, "quote_volume": 65026.25374, "trades": 668, "taker_buy_base": 623304.4, "taker_buy_quote": 37950.66152 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.0607, "high": 0.0612, "low": 0.06, "close": 0.061, "volume": 1125030.2, "close_time": 1758974399999, "quote_volume": 68251.15448, "trades": 561, "taker_buy_base": 564366.9, "taker_buy_quote": 34224.65011 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.061, "high": 0.0614, "low": 0.0605, "close": 0.0613, "volume": 2072104.5, "close_time": 1758988799999, "quote_volume": 126378.31268, "trades": 793, "taker_buy_base": 975896.2, "taker_buy_quote": 59537.45823 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0601, "close": 0.0604, "volume": 1866755.8, "close_time": 1759003199999, "quote_volume": 112938.49746, "trades": 836, "taker_buy_base": 833210.2, "taker_buy_quote": 50453.54195 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.0604, "high": 0.0611, "low": 0.0603, "close": 0.0606, "volume": 1447242.9, "close_time": 1759017599999, "quote_volume": 87809.9598, "trades": 849, "taker_buy_base": 827375.2, "taker_buy_quote": 50206.35511 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0599, "close": 0.0602, "volume": 1572595.6, "close_time": 1759031999999, "quote_volume": 94744.25258, "trades": 813, "taker_buy_base": 796694.5, "taker_buy_quote": 48035.00521 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0594, "close": 0.0596, "volume": 1780039.7, "close_time": 1759046399999, "quote_volume": 106431.1958, "trades": 817, "taker_buy_base": 797122.3, "taker_buy_quote": 47660.92656 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0596, "high": 0.0597, "low": 0.059, "close": 0.0594, "volume": 1707106.7, "close_time": 1759060799999, "quote_volume": 101318.81457, "trades": 820, "taker_buy_base": 967652.7, "taker_buy_quote": 57427.61057 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.0594, "high": 0.0603, "low": 0.059, "close": 0.06, "volume": 2793453.5, "close_time": 1759075199999, "quote_volume": 166779.58007, "trades": 2116, "taker_buy_base": 1049547.3, "taker_buy_quote": 62610.54361 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.06, "high": 0.0607, "low": 0.0599, "close": 0.0607, "volume": 1895454.2, "close_time": 1759089599999, "quote_volume": 114487.00483, "trades": 916, "taker_buy_base": 971034.7, "taker_buy_quote": 58646.77752 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.0607, "high": 0.0619, "low": 0.0606, "close": 0.0617, "volume": 2045685.5, "close_time": 1759103999999, "quote_volume": 125418.72442, "trades": 1168, "taker_buy_base": 1035936.8, "taker_buy_quote": 63526.48134 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0611, "close": 0.0614, "volume": 1304938.9, "close_time": 1759118399999, "quote_volume": 80165.57173, "trades": 856, "taker_buy_base": 616536.5, "taker_buy_quote": 37884.57207 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0606, "close": 0.0612, "volume": 1309478.0, "close_time": 1759132799999, "quote_volume": 79860.69138, "trades": 579, "taker_buy_base": 665735.5, "taker_buy_quote": 40595.02461 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.0611, "high": 0.0617, "low": 0.0604, "close": 0.0609, "volume": 1362195.9, "close_time": 1759147199999, "quote_volume": 83472.95515, "trades": 869, "taker_buy_base": 655890.1, "taker_buy_quote": 40174.19576 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0608, "high": 0.0622, "low": 0.0599, "close": 0.0612, "volume": 4032181.7, "close_time": 1759161599999, "quote_volume": 246746.97392, "trades": 1518, "taker_buy_base": 2435056.5, "taker_buy_quote": 149274.29744 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0612, "high": 0.0619, "low": 0.0606, "close": 0.0619, "volume": 1423699.4, "close_time": 1759175999999, "quote_volume": 86973.29808, "trades": 778, "taker_buy_base": 717912.4, "taker_buy_quote": 43878.63134 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0618, "close": 0.0619, "volume": 2152446.0, "close_time": 1759190399999, "quote_volume": 133773.0018, "trades": 1001, "taker_buy_base": 1024800.8, "taker_buy_quote": 63683.47837 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0607, "close": 0.0612, "volume": 2234583.0, "close_time": 1759204799999, "quote_volume": 136779.20162, "trades": 1419, "taker_buy_base": 954273.0, "taker_buy_quote": 58440.84671 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0612, "high": 0.0618, "low": 0.0609, "close": 0.0612, "volume": 1791538.3, "close_time": 1759219199999, "quote_volume": 110054.36758, "trades": 929, "taker_buy_base": 925116.5, "taker_buy_quote": 56836.89027 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0607, "close": 0.0613, "volume": 2399081.6, "close_time": 1759233599999, "quote_volume": 146782.47749, "trades": 1021, "taker_buy_base": 1103628.0, "taker_buy_quote": 67513.81265 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0598, "close": 0.0602, "volume": 2968530.0, "close_time": 1759247999999, "quote_volume": 180623.64263, "trades": 1427, "taker_buy_base": 1460202.8, "taker_buy_quote": 88871.04019 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0602, "high": 0.0615, "low": 0.0599, "close": 0.0614, "volume": 2308136.6, "close_time": 1759262399999, "quote_volume": 139209.17215, "trades": 1290, "taker_buy_base": 1026804.6, "taker_buy_quote": 62001.12906 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0614, "high": 0.0622, "low": 0.0611, "close": 0.0617, "volume": 2203518.3, "close_time": 1759276799999, "quote_volume": 135884.83687, "trades": 1126, "taker_buy_base": 1215353.1, "taker_buy_quote": 75015.19349 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0607, "close": 0.0607, "volume": 1881105.7, "close_time": 1759291199999, "quote_volume": 115361.14915, "trades": 969, "taker_buy_base": 775291.5, "taker_buy_quote": 47544.45519 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0608, "high": 0.0617, "low": 0.0607, "close": 0.0614, "volume": 1657314.5, "close_time": 1759305599999, "quote_volume": 101519.65374, "trades": 767, "taker_buy_base": 912436.4, "taker_buy_quote": 55865.08875 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0613, "high": 0.0641, "low": 0.0613, "close": 0.0634, "volume": 4591480.2, "close_time": 1759319999999, "quote_volume": 290738.25707, "trades": 2099, "taker_buy_base": 2437723.0, "taker_buy_quote": 154524.23041 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0628, "close": 0.0635, "volume": 2212580.1, "close_time": 1759334399999, "quote_volume": 140048.26513, "trades": 1524, "taker_buy_base": 842393.1, "taker_buy_quote": 53302.84609 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0636, "high": 0.0644, "low": 0.063, "close": 0.0641, "volume": 2033522.1, "close_time": 1759348799999, "quote_volume": 129698.59239, "trades": 1097, "taker_buy_base": 1202278.2, "taker_buy_quote": 76775.24254 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0638, "close": 0.0645, "volume": 1838694.7, "close_time": 1759363199999, "quote_volume": 117792.92911, "trades": 679, "taker_buy_base": 725449.1, "taker_buy_quote": 46502.07141 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0645, "high": 0.0655, "low": 0.0643, "close": 0.065, "volume": 1301367.2, "close_time": 1759377599999, "quote_volume": 84493.27921, "trades": 867, "taker_buy_base": 552999.2, "taker_buy_quote": 35921.39995 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.065, "high": 0.0661, "low": 0.0647, "close": 0.0653, "volume": 3074415.6, "close_time": 1759391999999, "quote_volume": 201457.75273, "trades": 1301, "taker_buy_base": 1765535.5, "taker_buy_quote": 115674.90821 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0653, "high": 0.0658, "low": 0.0652, "close": 0.0654, "volume": 1159321.1, "close_time": 1759406399999, "quote_volume": 75953.30672, "trades": 919, "taker_buy_base": 460733.6, "taker_buy_quote": 30196.15575 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0639, "close": 0.0649, "volume": 2746467.8, "close_time": 1759420799999, "quote_volume": 178306.91615, "trades": 1446, "taker_buy_base": 1220267.1, "taker_buy_quote": 79283.0718 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0649, "high": 0.0661, "low": 0.0647, "close": 0.0658, "volume": 2018980.2, "close_time": 1759435199999, "quote_volume": 131989.9814, "trades": 1042, "taker_buy_base": 980039.0, "taker_buy_quote": 64108.95677 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.0658, "high": 0.066, "low": 0.0651, "close": 0.0653, "volume": 1778736.1, "close_time": 1759449599999, "quote_volume": 116315.0369, "trades": 1233, "taker_buy_base": 777097.3, "taker_buy_quote": 50830.87567 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0643, "close": 0.0643, "volume": 3228633.8, "close_time": 1759463999999, "quote_volume": 209199.80042, "trades": 1471, "taker_buy_base": 2033739.3, "taker_buy_quote": 131848.03307 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.0644, "high": 0.065, "low": 0.0638, "close": 0.0641, "volume": 1769701.0, "close_time": 1759478399999, "quote_volume": 114174.09123, "trades": 1138, "taker_buy_base": 841634.9, "taker_buy_quote": 54361.42669 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.064, "high": 0.0647, "low": 0.0638, "close": 0.0642, "volume": 2161359.2, "close_time": 1759492799999, "quote_volume": 138918.26866, "trades": 1176, "taker_buy_base": 1127611.9, "taker_buy_quote": 72512.13219 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.0641, "high": 0.0655, "low": 0.0635, "close": 0.0655, "volume": 8157353.8, "close_time": 1759507199999, "quote_volume": 527179.73252, "trades": 3294, "taker_buy_base": 4452810.5, "taker_buy_quote": 288317.93131 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.0655, "high": 0.0663, "low": 0.0643, "close": 0.0654, "volume": 6987314.8, "close_time": 1759521599999, "quote_volume": 456351.58895, "trades": 4473, "taker_buy_base": 3612545.6, "taker_buy_quote": 236085.2022 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0644, "close": 0.0645, "volume": 2099263.5, "close_time": 1759535999999, "quote_volume": 136651.01094, "trades": 2214, "taker_buy_base": 814705.0, "taker_buy_quote": 53041.27057 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0644, "high": 0.0648, "low": 0.0635, "close": 0.0638, "volume": 3837071.8, "close_time": 1759550399999, "quote_volume": 245092.0095, "trades": 1982, "taker_buy_base": 1576518.6, "taker_buy_quote": 100790.89861 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0637, "high": 0.0644, "low": 0.0635, "close": 0.0639, "volume": 1689725.6, "close_time": 1759564799999, "quote_volume": 108045.71909, "trades": 1000, "taker_buy_base": 880213.2, "taker_buy_quote": 56286.2936 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0623, "close": 0.0626, "volume": 3664342.3, "close_time": 1759579199999, "quote_volume": 230851.34013, "trades": 2014, "taker_buy_base": 1082984.2, "taker_buy_quote": 68101.06575 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0626, "high": 0.0634, "low": 0.0616, "close": 0.0619, "volume": 2976965.9, "close_time": 1759593599999, "quote_volume": 185853.24412, "trades": 2056, "taker_buy_base": 1671265.7, "taker_buy_quote": 104417.53903 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.0619, "high": 0.0625, "low": 0.0617, "close": 0.0624, "volume": 1674354.2, "close_time": 1759607999999, "quote_volume": 104190.79884, "trades": 1199, "taker_buy_base": 883613.5, "taker_buy_quote": 54979.85475 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0624, "close": 0.0627, "volume": 1306249.1, "close_time": 1759622399999, "quote_volume": 81769.80737, "trades": 1040, "taker_buy_base": 666774.6, "taker_buy_quote": 41752.91114 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0626, "high": 0.0643, "low": 0.0622, "close": 0.0637, "volume": 6565649.4, "close_time": 1759636799999, "quote_volume": 414406.25105, "trades": 2932, "taker_buy_base": 3644122.8, "taker_buy_quote": 230221.80873 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0636, "high": 0.065, "low": 0.0635, "close": 0.065, "volume": 8053072.7, "close_time": 1759651199999, "quote_volume": 515642.20734, "trades": 4883, "taker_buy_base": 3886258.0, "taker_buy_quote": 249357.94055 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0633, "close": 0.0638, "volume": 5312955.9, "close_time": 1759665599999, "quote_volume": 342884.30872, "trades": 2234, "taker_buy_base": 1785418.0, "taker_buy_quote": 115059.70569 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.0637, "high": 0.0638, "low": 0.063, "close": 0.0634, "volume": 1823782.5, "close_time": 1759679999999, "quote_volume": 115633.86432, "trades": 1146, "taker_buy_base": 762652.6, "taker_buy_quote": 48367.7896 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0617, "close": 0.0617, "volume": 2385511.7, "close_time": 1759694399999, "quote_volume": 149354.94211, "trades": 1436, "taker_buy_base": 1356477.4, "taker_buy_quote": 84931.44677 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0616, "high": 0.0623, "low": 0.0616, "close": 0.0619, "volume": 1736176.8, "close_time": 1759708799999, "quote_volume": 107468.6164, "trades": 1119, "taker_buy_base": 925627.1, "taker_buy_quote": 57301.68432 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0618, "high": 0.0625, "low": 0.0611, "close": 0.0622, "volume": 2725660.2, "close_time": 1759723199999, "quote_volume": 168436.16925, "trades": 1784, "taker_buy_base": 1165103.2, "taker_buy_quote": 72078.67818 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.0622, "high": 0.0627, "low": 0.0615, "close": 0.0617, "volume": 2163289.7, "close_time": 1759737599999, "quote_volume": 134248.3109, "trades": 1101, "taker_buy_base": 1101113.8, "taker_buy_quote": 68348.18334 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0617, "high": 0.0622, "low": 0.0616, "close": 0.0619, "volume": 2164649.2, "close_time": 1759751999999, "quote_volume": 133891.08845, "trades": 1298, "taker_buy_base": 1207063.2, "taker_buy_quote": 74676.52027 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.0619, "high": 0.0635, "low": 0.0619, "close": 0.0632, "volume": 3103599.0, "close_time": 1759766399999, "quote_volume": 194905.45873, "trades": 1379, "taker_buy_base": 1386796.1, "taker_buy_quote": 87110.46847 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.0632, "high": 0.0641, "low": 0.0628, "close": 0.0638, "volume": 2802711.2, "close_time": 1759780799999, "quote_volume": 178202.14803, "trades": 1746, "taker_buy_base": 1338851.4, "taker_buy_quote": 85240.72744 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.0638, "high": 0.0642, "low": 0.0633, "close": 0.0634, "volume": 2029629.8, "close_time": 1759795199999, "quote_volume": 129491.41231, "trades": 996, "taker_buy_base": 1170826.9, "taker_buy_quote": 74737.73291 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0634, "high": 0.0638, "low": 0.063, "close": 0.0631, "volume": 1613589.8, "close_time": 1759809599999, "quote_volume": 102359.60012, "trades": 707, "taker_buy_base": 845755.4, "taker_buy_quote": 53663.11 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.0631, "high": 0.0636, "low": 0.0618, "close": 0.0621, "volume": 3171600.6, "close_time": 1759823999999, "quote_volume": 199013.23181, "trades": 2229, "taker_buy_base": 1200190.5, "taker_buy_quote": 75179.63878 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.0621, "high": 0.063, "low": 0.0616, "close": 0.0629, "volume": 2356899.5, "close_time": 1759838399999, "quote_volume": 146647.44463, "trades": 1141, "taker_buy_base": 1218977.5, "taker_buy_quote": 75828.531 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0601, "close": 0.0603, "volume": 6613749.3, "close_time": 1759852799999, "quote_volume": 406504.09626, "trades": 3232, "taker_buy_base": 3230942.8, "taker_buy_quote": 198473.2817 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.0604, "high": 0.0611, "low": 0.0597, "close": 0.0603, "volume": 3904315.7, "close_time": 1759867199999, "quote_volume": 235398.86372, "trades": 1837, "taker_buy_base": 1959105.5, "taker_buy_quote": 118152.02676 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.0603, "high": 0.0611, "low": 0.06, "close": 0.0601, "volume": 1652150.4, "close_time": 1759881599999, "quote_volume": 99934.27957, "trades": 881, "taker_buy_base": 664243.2, "taker_buy_quote": 40175.83802 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0602, "high": 0.061, "low": 0.0596, "close": 0.0599, "volume": 2814157.7, "close_time": 1759895999999, "quote_volume": 170130.35171, "trades": 1167, "taker_buy_base": 1469318.2, "taker_buy_quote": 88821.84429 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.06, "high": 0.0606, "low": 0.0596, "close": 0.0606, "volume": 1644263.0, "close_time": 1759910399999, "quote_volume": 98746.35665, "trades": 842, "taker_buy_base": 1043940.3, "taker_buy_quote": 62684.22871 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.0605, "high": 0.0612, "low": 0.0604, "close": 0.0605, "volume": 3150151.1, "close_time": 1759924799999, "quote_volume": 191237.34891, "trades": 1314, "taker_buy_base": 1694171.8, "taker_buy_quote": 102895.97184 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0605, "high": 0.0617, "low": 0.0603, "close": 0.061, "volume": 2328464.1, "close_time": 1759939199999, "quote_volume": 141888.22848, "trades": 922, "taker_buy_base": 1253421.3, "taker_buy_quote": 76410.87447 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.061, "high": 0.0629, "low": 0.0608, "close": 0.0625, "volume": 3062710.9, "close_time": 1759953599999, "quote_volume": 190973.73303, "trades": 1129, "taker_buy_base": 1750318.9, "taker_buy_quote": 109252.12872 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.0625, "high": 0.0627, "low": 0.062, "close": 0.0621, "volume": 1786008.9, "close_time": 1759967999999, "quote_volume": 111226.26163, "trades": 757, "taker_buy_base": 1008074.3, "taker_buy_quote": 62787.75235 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0601, "close": 0.0611, "volume": 2123129.0, "close_time": 1759982399999, "quote_volume": 130131.95321, "trades": 1012, "taker_buy_base": 842945.2, "taker_buy_quote": 51686.28384 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.061, "high": 0.0617, "low": 0.0604, "close": 0.0606, "volume": 2235425.5, "close_time": 1759996799999, "quote_volume": 136606.58299, "trades": 1130, "taker_buy_base": 903623.4, "taker_buy_quote": 55212.81897 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0595, "close": 0.0602, "volume": 3116609.8, "close_time": 1760011199999, "quote_volume": 186727.28711, "trades": 1667, "taker_buy_base": 1568381.9, "taker_buy_quote": 93966.52761 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0601, "high": 0.0608, "low": 0.059, "close": 0.0593, "volume": 3833916.8, "close_time": 1760025599999, "quote_volume": 229219.80181, "trades": 1449, "taker_buy_base": 1761676.0, "taker_buy_quote": 105399.92412 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0592, "high": 0.0609, "low": 0.0589, "close": 0.0604, "volume": 3694997.5, "close_time": 1760039999999, "quote_volume": 222113.49625, "trades": 1695, "taker_buy_base": 1872021.2, "taker_buy_quote": 112605.15997 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.0604, "high": 0.0616, "low": 0.0603, "close": 0.0611, "volume": 1681083.7, "close_time": 1760054399999, "quote_volume": 102307.43369, "trades": 747, "taker_buy_base": 850985.3, "taker_buy_quote": 51774.51572 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0612, "high": 0.0623, "low": 0.0608, "close": 0.0617, "volume": 1986583.5, "close_time": 1760068799999, "quote_volume": 122046.20894, "trades": 1479, "taker_buy_base": 1187071.0, "taker_buy_quote": 72974.40438 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.0617, "high": 0.0622, "low": 0.061, "close": 0.0611, "volume": 2352609.9, "close_time": 1760083199999, "quote_volume": 144849.77572, "trades": 1293, "taker_buy_base": 1329857.1, "taker_buy_quote": 81954.76528 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.061, "high": 0.0633, "low": 0.061, "close": 0.0631, "volume": 3061969.7, "close_time": 1760097599999, "quote_volume": 190852.18723, "trades": 2058, "taker_buy_base": 1492990.9, "taker_buy_quote": 92943.84825 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.0631, "high": 0.0635, "low": 0.0593, "close": 0.0598, "volume": 9728798.6, "close_time": 1760111999999, "quote_volume": 598255.13082, "trades": 5266, "taker_buy_base": 4722527.1, "taker_buy_quote": 290289.24552 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0572, "close": 0.0578, "volume": 8706669.7, "close_time": 1760126399999, "quote_volume": 512157.86712, "trades": 3485, "taker_buy_base": 4578899.0, "taker_buy_quote": 269325.61574 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0579, "high": 0.0583, "low": 1e-05, "close": 0.041, "volume": 95543430.5, "close_time": 1760140799999, "quote_volume": 3855635.464531, "trades": 48197, "taker_buy_base": 46318288.9, "taker_buy_quote": 1852022.49799 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0409, "high": 0.0423, "low": 0.0398, "close": 0.041, "volume": 20688691.8, "close_time": 1760155199999, "quote_volume": 849151.69424, "trades": 13146, "taker_buy_base": 12021401.0, "taker_buy_quote": 493716.38248 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0409, "high": 0.0441, "low": 0.0409, "close": 0.0438, "volume": 14148520.0, "close_time": 1760169599999, "quote_volume": 606880.77964, "trades": 4460, "taker_buy_base": 7634103.4, "taker_buy_quote": 327193.56324 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0437, "high": 0.0468, "low": 0.0434, "close": 0.0464, "volume": 10818881.3, "close_time": 1760183999999, "quote_volume": 491360.81823, "trades": 3372, "taker_buy_base": 6104188.8, "taker_buy_quote": 277342.52124 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0445, "close": 0.0458, "volume": 7784934.1, "close_time": 1760198399999, "quote_volume": 353854.16379, "trades": 2117, "taker_buy_base": 3839975.7, "taker_buy_quote": 174616.26124 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0458, "high": 0.046, "low": 0.0432, "close": 0.0434, "volume": 5022962.7, "close_time": 1760212799999, "quote_volume": 225542.25697, "trades": 1882, "taker_buy_base": 2493362.2, "taker_buy_quote": 111924.22679 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0435, "high": 0.0442, "low": 0.0419, "close": 0.044, "volume": 7118046.4, "close_time": 1760227199999, "quote_volume": 307297.14144, "trades": 4999, "taker_buy_base": 4003992.7, "taker_buy_quote": 172767.81774 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.044, "high": 0.0445, "low": 0.0429, "close": 0.044, "volume": 4123661.9, "close_time": 1760241599999, "quote_volume": 180067.94655, "trades": 1639, "taker_buy_base": 2048842.9, "taker_buy_quote": 89467.87038 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.044, "high": 0.0458, "low": 0.044, "close": 0.0457, "volume": 6364975.4, "close_time": 1760255999999, "quote_volume": 286283.80013, "trades": 1979, "taker_buy_base": 3193001.5, "taker_buy_quote": 143722.4114 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0457, "high": 0.046, "low": 0.0447, "close": 0.0454, "volume": 3899580.4, "close_time": 1760270399999, "quote_volume": 177054.8037, "trades": 2376, "taker_buy_base": 1988016.1, "taker_buy_quote": 90294.31051 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0455, "high": 0.049, "low": 0.0452, "close": 0.0489, "volume": 5470006.8, "close_time": 1760284799999, "quote_volume": 256439.75785, "trades": 2478, "taker_buy_base": 2786089.3, "taker_buy_quote": 130668.97727 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0489, "high": 0.0505, "low": 0.0488, "close": 0.0505, "volume": 4487748.7, "close_time": 1760299199999, "quote_volume": 222775.71073, "trades": 1548, "taker_buy_base": 2153055.2, "taker_buy_quote": 106871.81236 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0506, "high": 0.051, "low": 0.0496, "close": 0.0506, "volume": 4333416.9, "close_time": 1760313599999, "quote_volume": 218528.64413, "trades": 1761, "taker_buy_base": 2394813.5, "taker_buy_quote": 120773.26444 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0507, "high": 0.0515, "low": 0.0501, "close": 0.0508, "volume": 3812240.1, "close_time": 1760327999999, "quote_volume": 193847.88452, "trades": 1513, "taker_buy_base": 2143433.2, "taker_buy_quote": 108988.07751 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0508, "high": 0.0521, "low": 0.0504, "close": 0.0513, "volume": 5203622.9, "close_time": 1760342399999, "quote_volume": 266096.88955, "trades": 1985, "taker_buy_base": 2361636.7, "taker_buy_quote": 120888.63003 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0513, "high": 0.053, "low": 0.0502, "close": 0.0513, "volume": 8917070.3, "close_time": 1760356799999, "quote_volume": 461647.50763, "trades": 3589, "taker_buy_base": 4877030.6, "taker_buy_quote": 253065.4181 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0512, "high": 0.0531, "low": 0.0508, "close": 0.0523, "volume": 9289287.5, "close_time": 1760371199999, "quote_volume": 482330.14227, "trades": 2766, "taker_buy_base": 4955303.8, "taker_buy_quote": 257511.23413 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0523, "high": 0.0543, "low": 0.0522, "close": 0.0541, "volume": 5985401.1, "close_time": 1760385599999, "quote_volume": 318113.75837, "trades": 2164, "taker_buy_base": 2947599.3, "taker_buy_quote": 156653.86915 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0541, "high": 0.0546, "low": 0.0531, "close": 0.0533, "volume": 7668021.5, "close_time": 1760399999999, "quote_volume": 412141.75843, "trades": 2626, "taker_buy_base": 3573877.9, "taker_buy_quote": 192111.46195 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0532, "high": 0.0536, "low": 0.0516, "close": 0.0518, "volume": 3126761.3, "close_time": 1760414399999, "quote_volume": 164518.93011, "trades": 1384, "taker_buy_base": 1521050.7, "taker_buy_quote": 80001.38028 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0475, "close": 0.0483, "volume": 10748026.2, "close_time": 1760428799999, "quote_volume": 527752.092276, "trades": 5962, "taker_buy_base": 5090682.3, "taker_buy_quote": 249685.263835 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0482, "high": 0.04946, "low": 0.04759, "close": 0.0491, "volume": 3058297.6, "close_time": 1760443199999, "quote_volume": 148670.638981, "trades": 2064, "taker_buy_base": 1597634.4, "taker_buy_quote": 77649.567433 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.04914, "high": 0.05075, "low": 0.04789, "close": 0.05075, "volume": 3197392.4, "close_time": 1760457599999, "quote_volume": 157000.140207, "trades": 2174, "taker_buy_base": 1675693.8, "taker_buy_quote": 82351.748807 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.05076, "high": 0.05168, "low": 0.04981, "close": 0.05053, "volume": 3553080.0, "close_time": 1760471999999, "quote_volume": 180552.654258, "trades": 2805, "taker_buy_base": 1529371.2, "taker_buy_quote": 77734.156393 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.05055, "high": 0.05107, "low": 0.0503, "close": 0.0509, "volume": 2280459.8, "close_time": 1760486399999, "quote_volume": 115673.023752, "trades": 2609, "taker_buy_base": 1260446.2, "taker_buy_quote": 63919.746825 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.05091, "high": 0.05113, "low": 0.04988, "close": 0.0502, "volume": 2107932.1, "close_time": 1760500799999, "quote_volume": 106497.759821, "trades": 3363, "taker_buy_base": 895735.9, "taker_buy_quote": 45241.37412 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.05021, "high": 0.05111, "low": 0.05, "close": 0.0511, "volume": 1911533.3, "close_time": 1760515199999, "quote_volume": 96855.614375, "trades": 2897, "taker_buy_base": 958707.6, "taker_buy_quote": 48537.365714 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.05108, "high": 0.05189, "low": 0.0498, "close": 0.05015, "volume": 2663109.3, "close_time": 1760529599999, "quote_volume": 135151.369815, "trades": 3520, "taker_buy_base": 1196762.7, "taker_buy_quote": 60655.110641 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.05015, "high": 0.05028, "low": 0.04816, "close": 0.04854, "volume": 5793273.6, "close_time": 1760543999999, "quote_volume": 284524.93978, "trades": 5911, "taker_buy_base": 2683894.2, "taker_buy_quote": 131721.825603 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.04852, "high": 0.04893, "low": 0.04789, "close": 0.04836, "volume": 4083137.1, "close_time": 1760558399999, "quote_volume": 198009.759686, "trades": 4493, "taker_buy_base": 2058471.4, "taker_buy_quote": 99906.025235 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.04837, "high": 0.04868, "low": 0.04745, "close": 0.04822, "volume": 2416236.1, "close_time": 1760572799999, "quote_volume": 116286.206457, "trades": 3036, "taker_buy_base": 1283321.2, "taker_buy_quote": 61798.015651 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.04821, "high": 0.04889, "low": 0.04795, "close": 0.04827, "volume": 1738098.5, "close_time": 1760587199999, "quote_volume": 84069.368919, "trades": 2526, "taker_buy_base": 804031.8, "taker_buy_quote": 38915.958823 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.04828, "high": 0.0493, "low": 0.04822, "close": 0.04876, "volume": 1640960.5, "close_time": 1760601599999, "quote_volume": 79955.85956, "trades": 2565, "taker_buy_base": 845432.1, "taker_buy_quote": 41200.206746 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.04877, "high": 0.04966, "low": 0.04688, "close": 0.0491, "volume": 5805405.8, "close_time": 1760615999999, "quote_volume": 281595.977634, "trades": 5444, "taker_buy_base": 2771115.9, "taker_buy_quote": 134581.470437 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0491, "high": 0.04962, "low": 0.04606, "close": 0.04629, "volume": 4354513.6, "close_time": 1760630399999, "quote_volume": 209822.313394, "trades": 7776, "taker_buy_base": 2014770.4, "taker_buy_quote": 97067.510957 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.04628, "high": 0.04734, "low": 0.04512, "close": 0.04557, "volume": 6462801.3, "close_time": 1760644799999, "quote_volume": 298417.75959, "trades": 11328, "taker_buy_base": 3255828.8, "taker_buy_quote": 150434.04842 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.04559, "high": 0.04588, "low": 0.04476, "close": 0.04549, "volume": 3280991.9, "close_time": 1760659199999, "quote_volume": 148799.706568, "trades": 4269, "taker_buy_base": 1582383.9, "taker_buy_quote": 71714.109581 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.04547, "high": 0.04614, "low": 0.04539, "close": 0.04597, "volume": 2614592.4, "close_time": 1760673599999, "quote_volume": 119619.550509, "trades": 1917, "taker_buy_base": 1441007.1, "taker_buy_quote": 65944.276079 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.046, "high": 0.04604, "low": 0.04213, "close": 0.04227, "volume": 5148177.0, "close_time": 1760687999999, "quote_volume": 224891.550404, "trades": 2764, "taker_buy_base": 2418751.1, "taker_buy_quote": 105482.67285 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.04232, "high": 0.04451, "low": 0.04146, "close": 0.04392, "volume": 7384988.2, "close_time": 1760702399999, "quote_volume": 316295.762433, "trades": 3320, "taker_buy_base": 3773722.4, "taker_buy_quote": 161684.747287 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.04392, "high": 0.04451, "low": 0.04314, "close": 0.04451, "volume": 3080357.8, "close_time": 1760716799999, "quote_volume": 135369.633427, "trades": 1932, "taker_buy_base": 1746085.0, "taker_buy_quote": 76805.423328 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.04448, "high": 0.04514, "low": 0.04385, "close": 0.04455, "volume": 2014177.4, "close_time": 1760731199999, "quote_volume": 89642.348915, "trades": 1064, "taker_buy_base": 1052301.1, "taker_buy_quote": 46831.199771 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.04451, "high": 0.04539, "low": 0.04441, "close": 0.04484, "volume": 1071222.6, "close_time": 1760745599999, "quote_volume": 48198.933603, "trades": 1258, "taker_buy_base": 441711.4, "taker_buy_quote": 19869.028679 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.04483, "high": 0.04602, "low": 0.04464, "close": 0.04539, "volume": 1529485.3, "close_time": 1760759999999, "quote_volume": 69360.018898, "trades": 3079, "taker_buy_base": 693255.3, "taker_buy_quote": 31432.07511 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.04537, "high": 0.04616, "low": 0.04486, "close": 0.04563, "volume": 2007104.2, "close_time": 1760774399999, "quote_volume": 91182.997919, "trades": 2432, "taker_buy_base": 1048356.5, "taker_buy_quote": 47561.486638 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.04563, "high": 0.04622, "low": 0.04536, "close": 0.04606, "volume": 1351922.3, "close_time": 1760788799999, "quote_volume": 61946.967599, "trades": 2187, "taker_buy_base": 731036.0, "taker_buy_quote": 33520.624887 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.04605, "high": 0.04616, "low": 0.0446, "close": 0.04493, "volume": 2198988.2, "close_time": 1760803199999, "quote_volume": 99399.276023, "trades": 2778, "taker_buy_base": 802015.0, "taker_buy_quote": 36239.885315 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.04494, "high": 0.04539, "low": 0.04437, "close": 0.04521, "volume": 878433.4, "close_time": 1760817599999, "quote_volume": 39479.811069, "trades": 1850, "taker_buy_base": 465887.9, "taker_buy_quote": 20915.584205 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.04521, "high": 0.0455, "low": 0.04499, "close": 0.04517, "volume": 2754008.6, "close_time": 1760831999999, "quote_volume": 124506.636801, "trades": 1989, "taker_buy_base": 1395843.7, "taker_buy_quote": 63116.630869 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.04513, "high": 0.04565, "low": 0.04447, "close": 0.04545, "volume": 8346981.3, "close_time": 1760846399999, "quote_volume": 375023.904658, "trades": 4413, "taker_buy_base": 3935444.0, "taker_buy_quote": 176807.140177 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.04546, "high": 0.04548, "low": 0.04454, "close": 0.04496, "volume": 7098269.3, "close_time": 1760860799999, "quote_volume": 319511.623596, "trades": 4501, "taker_buy_base": 3457779.8, "taker_buy_quote": 155617.395027 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.04496, "high": 0.0465, "low": 0.04427, "close": 0.04591, "volume": 13549268.8, "close_time": 1760875199999, "quote_volume": 614240.972277, "trades": 13330, "taker_buy_base": 6960595.4, "taker_buy_quote": 315545.884499 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.04591, "high": 0.04689, "low": 0.04558, "close": 0.04656, "volume": 2683056.8, "close_time": 1760889599999, "quote_volume": 124257.248934, "trades": 4794, "taker_buy_base": 1248216.3, "taker_buy_quote": 57799.010915 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.04657, "high": 0.0471, "low": 0.04623, "close": 0.04674, "volume": 2610186.7, "close_time": 1760903999999, "quote_volume": 121860.491801, "trades": 3068, "taker_buy_base": 1306633.1, "taker_buy_quote": 61010.439169 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.04675, "high": 0.04684, "low": 0.04607, "close": 0.04621, "volume": 1770645.5, "close_time": 1760918399999, "quote_volume": 82390.262919, "trades": 2470, "taker_buy_base": 925216.3, "taker_buy_quote": 43047.427927 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.04621, "high": 0.04735, "low": 0.04529, "close": 0.04721, "volume": 1200019.3, "close_time": 1760932799999, "quote_volume": 55186.497709, "trades": 1785, "taker_buy_base": 540300.2, "taker_buy_quote": 24906.067124 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0472, "high": 0.04786, "low": 0.04667, "close": 0.04774, "volume": 2621633.7, "close_time": 1760947199999, "quote_volume": 124421.057591, "trades": 2599, "taker_buy_base": 1818661.1, "taker_buy_quote": 86429.911261 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0477, "high": 0.04772, "low": 0.04691, "close": 0.04712, "volume": 1815371.6, "close_time": 1760961599999, "quote_volume": 85705.186528, "trades": 1856, "taker_buy_base": 967851.1, "taker_buy_quote": 45693.776635 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.04715, "high": 0.04742, "low": 0.04647, "close": 0.04647, "volume": 1762549.7, "close_time": 1760975999999, "quote_volume": 82740.104241, "trades": 1226, "taker_buy_base": 697137.8, "taker_buy_quote": 32773.586259 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0464, "high": 0.0466, "low": 0.04559, "close": 0.04642, "volume": 2274819.4, "close_time": 1760990399999, "quote_volume": 104815.878587, "trades": 1397, "taker_buy_base": 1318075.8, "taker_buy_quote": 60763.836438 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.04634, "high": 0.04684, "low": 0.0461, "close": 0.04618, "volume": 1461822.9, "close_time": 1761004799999, "quote_volume": 67927.897144, "trades": 1394, "taker_buy_base": 698840.4, "taker_buy_quote": 32486.136328 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.04618, "high": 0.04621, "low": 0.04496, "close": 0.04506, "volume": 2422992.7, "close_time": 1761019199999, "quote_volume": 110650.267765, "trades": 2934, "taker_buy_base": 1155025.3, "taker_buy_quote": 52734.331467 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.04505, "high": 0.04509, "low": 0.04402, "close": 0.04469, "volume": 2510042.1, "close_time": 1761033599999, "quote_volume": 111390.864139, "trades": 3844, "taker_buy_base": 1071031.1, "taker_buy_quote": 47542.715807 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.04464, "high": 0.04515, "low": 0.04407, "close": 0.04504, "volume": 2741212.3, "close_time": 1761047999999, "quote_volume": 122021.625204, "trades": 2974, "taker_buy_base": 1216992.4, "taker_buy_quote": 54216.308048 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.04503, "high": 0.04772, "low": 0.04488, "close": 0.04719, "volume": 7902024.2, "close_time": 1761062399999, "quote_volume": 368608.703568, "trades": 9697, "taker_buy_base": 4322163.6, "taker_buy_quote": 202063.500061 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.04718, "high": 0.0474, "low": 0.04597, "close": 0.04649, "volume": 4068377.7, "close_time": 1761076799999, "quote_volume": 190222.783163, "trades": 6576, "taker_buy_base": 1854878.1, "taker_buy_quote": 86750.054398 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.04648, "high": 0.04654, "low": 0.0441, "close": 0.04416, "volume": 5195083.9, "close_time": 1761091199999, "quote_volume": 236565.795284, "trades": 2922, "taker_buy_base": 1915419.1, "taker_buy_quote": 87147.565 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.04417, "high": 0.04458, "low": 0.04391, "close": 0.04421, "volume": 1938857.9, "close_time": 1761105599999, "quote_volume": 85814.289569, "trades": 946, "taker_buy_base": 992676.1, "taker_buy_quote": 43930.677297 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.04428, "high": 0.04475, "low": 0.04343, "close": 0.04432, "volume": 2935404.5, "close_time": 1761119999999, "quote_volume": 129239.249532, "trades": 1768, "taker_buy_base": 1485320.9, "taker_buy_quote": 65439.522428 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.04432, "high": 0.04432, "low": 0.04286, "close": 0.04375, "volume": 2122294.3, "close_time": 1761134399999, "quote_volume": 92526.974855, "trades": 2005, "taker_buy_base": 984786.7, "taker_buy_quote": 42950.606105 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0437, "high": 0.04479, "low": 0.04362, "close": 0.04424, "volume": 3560311.6, "close_time": 1761148799999, "quote_volume": 157125.986464, "trades": 2318, "taker_buy_base": 1689276.4, "taker_buy_quote": 74545.977371 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.04428, "high": 0.04433, "low": 0.04289, "close": 0.04332, "volume": 2266415.3, "close_time": 1761163199999, "quote_volume": 98841.418934, "trades": 2258, "taker_buy_base": 1082022.0, "taker_buy_quote": 47218.244258 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.04332, "high": 0.04345, "low": 0.04136, "close": 0.04295, "volume": 6153447.8, "close_time": 1761177599999, "quote_volume": 260218.334573, "trades": 3452, "taker_buy_base": 2922672.9, "taker_buy_quote": 123671.526459 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.04294, "high": 0.04346, "low": 0.04281, "close": 0.04333, "volume": 4583249.9, "close_time": 1761191999999, "quote_volume": 198043.022289, "trades": 1851, "taker_buy_base": 2524292.6, "taker_buy_quote": 109054.947285 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.04332, "high": 0.04434, "low": 0.04325, "close": 0.04417, "volume": 2649107.4, "close_time": 1761206399999, "quote_volume": 115531.097901, "trades": 1148, "taker_buy_base": 1392183.5, "taker_buy_quote": 60742.193738 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.04415, "high": 0.04434, "low": 0.04352, "close": 0.04361, "volume": 1223423.7, "close_time": 1761220799999, "quote_volume": 53887.175076, "trades": 642, "taker_buy_base": 610621.2, "taker_buy_quote": 26912.965569 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.04358, "high": 0.04444, "low": 0.04323, "close": 0.0441, "volume": 1535901.1, "close_time": 1761235199999, "quote_volume": 67325.609641, "trades": 858, "taker_buy_base": 763256.5, "taker_buy_quote": 33495.328027 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.04412, "high": 0.04478, "low": 0.04392, "close": 0.04417, "volume": 1311835.1, "close_time": 1761249599999, "quote_volume": 58142.302761, "trades": 712, "taker_buy_base": 650147.4, "taker_buy_quote": 28842.357107 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.04414, "high": 0.04418, "low": 0.04351, "close": 0.04413, "volume": 1888848.2, "close_time": 1761263999999, "quote_volume": 82804.878557, "trades": 1085, "taker_buy_base": 813752.9, "taker_buy_quote": 35692.968283 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.04416, "high": 0.04447, "low": 0.04382, "close": 0.04392, "volume": 1415028.9, "close_time": 1761278399999, "quote_volume": 62380.632428, "trades": 1013, "taker_buy_base": 422390.1, "taker_buy_quote": 18639.576219 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.04393, "high": 0.04467, "low": 0.04379, "close": 0.04433, "volume": 2318867.7, "close_time": 1761292799999, "quote_volume": 102974.158197, "trades": 1307, "taker_buy_base": 1202929.4, "taker_buy_quote": 53444.324045 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.04434, "high": 0.04476, "low": 0.04326, "close": 0.04407, "volume": 2404966.4, "close_time": 1761307199999, "quote_volume": 105636.766429, "trades": 1361, "taker_buy_base": 1174230.6, "taker_buy_quote": 51494.37429 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.04408, "high": 0.04489, "low": 0.04337, "close": 0.04356, "volume": 3758028.2, "close_time": 1761321599999, "quote_volume": 165612.181917, "trades": 2029, "taker_buy_base": 1957724.5, "taker_buy_quote": 86257.782567 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.04358, "high": 0.04453, "low": 0.04329, "close": 0.04433, "volume": 1675084.5, "close_time": 1761335999999, "quote_volume": 73716.255221, "trades": 827, "taker_buy_base": 928151.0, "taker_buy_quote": 40854.745445 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.04431, "high": 0.0449, "low": 0.0443, "close": 0.04469, "volume": 1560655.7, "close_time": 1761350399999, "quote_volume": 69734.662761, "trades": 843, "taker_buy_base": 771871.9, "taker_buy_quote": 34490.191283 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.04469, "high": 0.04476, "low": 0.0442, "close": 0.0442, "volume": 2390306.9, "close_time": 1761364799999, "quote_volume": 106315.421992, "trades": 1141, "taker_buy_base": 1142824.5, "taker_buy_quote": 50833.606728 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.04423, "high": 0.04457, "low": 0.04406, "close": 0.04434, "volume": 1633227.9, "close_time": 1761379199999, "quote_volume": 72324.436682, "trades": 808, "taker_buy_base": 866253.3, "taker_buy_quote": 38373.186725 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.04429, "high": 0.04458, "low": 0.04402, "close": 0.04438, "volume": 2360317.4, "close_time": 1761393599999, "quote_volume": 104600.684904, "trades": 1114, "taker_buy_base": 1129344.6, "taker_buy_quote": 50054.158028 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.04437, "high": 0.04472, "low": 0.04433, "close": 0.04459, "volume": 2546343.5, "close_time": 1761407999999, "quote_volume": 113336.300053, "trades": 1113, "taker_buy_base": 1053272.3, "taker_buy_quote": 46892.731732 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0446, "high": 0.04506, "low": 0.0444, "close": 0.0449, "volume": 1764107.5, "close_time": 1761422399999, "quote_volume": 78835.213496, "trades": 800, "taker_buy_base": 705545.2, "taker_buy_quote": 31533.364802 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.04491, "high": 0.04505, "low": 0.04463, "close": 0.04464, "volume": 1121816.7, "close_time": 1761436799999, "quote_volume": 50330.654392, "trades": 658, "taker_buy_base": 651978.8, "taker_buy_quote": 29245.957458 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.04467, "high": 0.04485, "low": 0.0441, "close": 0.04424, "volume": 1574348.7, "close_time": 1761451199999, "quote_volume": 70100.440749, "trades": 986, "taker_buy_base": 571074.8, "taker_buy_quote": 25420.531908 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.04423, "high": 0.04504, "low": 0.04418, "close": 0.04495, "volume": 596827.4, "close_time": 1761465599999, "quote_volume": 26651.897022, "trades": 406, "taker_buy_base": 415814.0, "taker_buy_quote": 18583.354813 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.04498, "high": 0.04569, "low": 0.04485, "close": 0.04549, "volume": 1508260.6, "close_time": 1761479999999, "quote_volume": 68195.626739, "trades": 1082, "taker_buy_base": 753462.3, "taker_buy_quote": 34076.926651 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.04555, "high": 0.04569, "low": 0.04499, "close": 0.04538, "volume": 2010847.4, "close_time": 1761494399999, "quote_volume": 91253.939688, "trades": 1350, "taker_buy_base": 1075595.6, "taker_buy_quote": 48831.228945 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.04535, "high": 0.0454, "low": 0.04489, "close": 0.04501, "volume": 1080727.9, "close_time": 1761508799999, "quote_volume": 48795.553556, "trades": 698, "taker_buy_base": 594745.7, "taker_buy_quote": 26869.840364 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.04501, "high": 0.0458, "low": 0.0445, "close": 0.04528, "volume": 5041992.0, "close_time": 1761523199999, "quote_volume": 228488.81697, "trades": 2464, "taker_buy_base": 2222572.4, "taker_buy_quote": 100738.231968 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.04532, "high": 0.04605, "low": 0.04514, "close": 0.0457, "volume": 6035603.1, "close_time": 1761537599999, "quote_volume": 275689.295533, "trades": 3158, "taker_buy_base": 2940110.9, "taker_buy_quote": 134313.147269 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0457, "high": 0.04615, "low": 0.04529, "close": 0.04561, "volume": 2047836.9, "close_time": 1761551999999, "quote_volume": 93794.040487, "trades": 1013, "taker_buy_base": 955606.3, "taker_buy_quote": 43781.6501 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.04562, "high": 0.04576, "low": 0.04462, "close": 0.04512, "volume": 4259865.3, "close_time": 1761566399999, "quote_volume": 191287.106122, "trades": 2082, "taker_buy_base": 2176394.2, "taker_buy_quote": 97624.661869 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.04509, "high": 0.0451, "low": 0.04395, "close": 0.04447, "volume": 6596457.3, "close_time": 1761580799999, "quote_volume": 293348.002409, "trades": 3685, "taker_buy_base": 3286738.8, "taker_buy_quote": 146167.638359 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.04449, "high": 0.04542, "low": 0.04449, "close": 0.04477, "volume": 5270774.1, "close_time": 1761595199999, "quote_volume": 237544.428887, "trades": 3074, "taker_buy_base": 2720041.0, "taker_buy_quote": 122633.77584 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.04472, "high": 0.04474, "low": 0.04334, "close": 0.04351, "volume": 4229326.6, "close_time": 1761609599999, "quote_volume": 186701.185861, "trades": 2813, "taker_buy_base": 1786370.4, "taker_buy_quote": 78914.503168 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.04347, "high": 0.04403, "low": 0.0432, "close": 0.04345, "volume": 2944224.0, "close_time": 1761623999999, "quote_volume": 128340.570446, "trades": 2031, "taker_buy_base": 1234921.5, "taker_buy_quote": 53818.519908 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.04345, "high": 0.0446, "low": 0.04311, "close": 0.04387, "volume": 2554473.9, "close_time": 1761638399999, "quote_volume": 111737.1017, "trades": 1533, "taker_buy_base": 1077994.5, "taker_buy_quote": 47194.151252 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0439, "high": 0.04428, "low": 0.04372, "close": 0.04388, "volume": 2309289.1, "close_time": 1761652799999, "quote_volume": 101591.622809, "trades": 1093, "taker_buy_base": 1320276.4, "taker_buy_quote": 58098.500854 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.04388, "high": 0.04471, "low": 0.04317, "close": 0.0441, "volume": 4334460.7, "close_time": 1761667199999, "quote_volume": 190850.015236, "trades": 2075, "taker_buy_base": 2096423.2, "taker_buy_quote": 92260.037803 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.04409, "high": 0.04494, "low": 0.04316, "close": 0.04335, "volume": 4498479.8, "close_time": 1761681599999, "quote_volume": 199701.075075, "trades": 2273, "taker_buy_base": 2137869.7, "taker_buy_quote": 94969.597403 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.04329, "high": 0.0433, "low": 0.04187, "close": 0.04314, "volume": 4580901.1, "close_time": 1761695999999, "quote_volume": 195267.399568, "trades": 1515, "taker_buy_base": 2027343.7, "taker_buy_quote": 86243.961344 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.04314, "high": 0.04335, "low": 0.04281, "close": 0.04309, "volume": 1087655.0, "close_time": 1761710399999, "quote_volume": 46812.04714, "trades": 1651, "taker_buy_base": 452952.2, "taker_buy_quote": 19500.323218 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.04309, "high": 0.04372, "low": 0.04294, "close": 0.04319, "volume": 4549202.5, "close_time": 1761724799999, "quote_volume": 197085.240938, "trades": 2351, "taker_buy_base": 2811251.2, "taker_buy_quote": 121811.734997 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0432, "high": 0.04372, "low": 0.04295, "close": 0.04363, "volume": 1737262.2, "close_time": 1761739199999, "quote_volume": 75082.259724, "trades": 1512, "taker_buy_base": 897097.0, "taker_buy_quote": 38778.974352 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.04361, "high": 0.04404, "low": 0.04265, "close": 0.04296, "volume": 1981782.1, "close_time": 1761753599999, "quote_volume": 86222.641169, "trades": 2820, "taker_buy_base": 779265.4, "taker_buy_quote": 33857.372934 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.04295, "high": 0.04431, "low": 0.04191, "close": 0.04382, "volume": 7231432.8, "close_time": 1761767999999, "quote_volume": 311819.161544, "trades": 7622, "taker_buy_base": 3819324.3, "taker_buy_quote": 164901.056246 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.04383, "high": 0.04455, "low": 0.04306, "close": 0.04331, "volume": 2141847.3, "close_time": 1761782399999, "quote_volume": 94235.531421, "trades": 1704, "taker_buy_base": 1029007.8, "taker_buy_quote": 45394.647174 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.04329, "high": 0.04395, "low": 0.04306, "close": 0.04353, "volume": 811886.5, "close_time": 1761796799999, "quote_volume": 35469.315403, "trades": 347, "taker_buy_base": 331336.9, "taker_buy_quote": 14454.961571 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.04351, "high": 0.04351, "low": 0.0416, "close": 0.04331, "volume": 4073158.6, "close_time": 1761811199999, "quote_volume": 172829.612678, "trades": 1472, "taker_buy_base": 2159297.4, "taker_buy_quote": 91834.391572 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.04322, "high": 0.04325, "low": 0.04238, "close": 0.04248, "volume": 1533766.2, "close_time": 1761825599999, "quote_volume": 65539.697926, "trades": 683, "taker_buy_base": 596961.1, "taker_buy_quote": 25546.204354 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.04255, "high": 0.04268, "low": 0.0401, "close": 0.04052, "volume": 4945818.5, "close_time": 1761839999999, "quote_volume": 203576.992918, "trades": 1404, "taker_buy_base": 2614487.7, "taker_buy_quote": 107366.267807 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.04036, "high": 0.04079, "low": 0.0394, "close": 0.03954, "volume": 3167173.7, "close_time": 1761854399999, "quote_volume": 126348.629934, "trades": 1027, "taker_buy_base": 1778746.7, "taker_buy_quote": 70953.488076 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.03945, "high": 0.04087, "low": 0.03945, "close": 0.04083, "volume": 1476085.3, "close_time": 1761868799999, "quote_volume": 59218.170532, "trades": 733, "taker_buy_base": 745311.1, "taker_buy_quote": 29919.658141 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.04082, "high": 0.04144, "low": 0.04062, "close": 0.04133, "volume": 962947.5, "close_time": 1761883199999, "quote_volume": 39551.319142, "trades": 593, "taker_buy_base": 440123.7, "taker_buy_quote": 18098.098837 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0414, "high": 0.04194, "low": 0.04134, "close": 0.04145, "volume": 1145203.9, "close_time": 1761897599999, "quote_volume": 47650.670737, "trades": 597, "taker_buy_base": 623644.0, "taker_buy_quote": 25975.51356 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.04138, "high": 0.04197, "low": 0.04121, "close": 0.0419, "volume": 1452393.7, "close_time": 1761911999999, "quote_volume": 60208.861383, "trades": 712, "taker_buy_base": 872686.7, "taker_buy_quote": 36185.198358 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.04194, "high": 0.04229, "low": 0.04147, "close": 0.04201, "volume": 1792592.2, "close_time": 1761926399999, "quote_volume": 75071.248635, "trades": 1157, "taker_buy_base": 878770.1, "taker_buy_quote": 36831.740618 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.04198, "high": 0.0423, "low": 0.04085, "close": 0.04214, "volume": 1938260.4, "close_time": 1761940799999, "quote_volume": 80397.172255, "trades": 1236, "taker_buy_base": 985259.2, "taker_buy_quote": 40883.698701 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.04214, "high": 0.04231, "low": 0.04165, "close": 0.04182, "volume": 1301557.2, "close_time": 1761955199999, "quote_volume": 54603.524328, "trades": 828, "taker_buy_base": 507162.5, "taker_buy_quote": 21274.575861 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.04181, "high": 0.04192, "low": 0.04141, "close": 0.0419, "volume": 753867.8, "close_time": 1761969599999, "quote_volume": 31474.111327, "trades": 582, "taker_buy_base": 312774.0, "taker_buy_quote": 13064.123759 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.04191, "high": 0.04239, "low": 0.04156, "close": 0.04232, "volume": 4322458.0, "close_time": 1761983999999, "quote_volume": 181135.036154, "trades": 1644, "taker_buy_base": 3747768.2, "taker_buy_quote": 157061.128073 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.04234, "high": 0.04303, "low": 0.04211, "close": 0.04284, "volume": 1921066.1, "close_time": 1761998399999, "quote_volume": 81814.683555, "trades": 1605, "taker_buy_base": 740772.6, "taker_buy_quote": 31580.59938 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.04288, "high": 0.04329, "low": 0.04235, "close": 0.04312, "volume": 3577633.8, "close_time": 1762012799999, "quote_volume": 153248.075872, "trades": 1745, "taker_buy_base": 1412690.8, "taker_buy_quote": 60627.239607 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.04312, "high": 0.04348, "low": 0.04308, "close": 0.04334, "volume": 1643220.4, "close_time": 1762027199999, "quote_volume": 71052.29261, "trades": 967, "taker_buy_base": 791690.3, "taker_buy_quote": 34243.254763 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.04332, "high": 0.04367, "low": 0.04312, "close": 0.04352, "volume": 723051.6, "close_time": 1762041599999, "quote_volume": 31342.864723, "trades": 480, "taker_buy_base": 354580.6, "taker_buy_quote": 15363.305936 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.04342, "high": 0.04358, "low": 0.04322, "close": 0.04331, "volume": 989331.5, "close_time": 1762055999999, "quote_volume": 42930.608687, "trades": 614, "taker_buy_base": 539580.9, "taker_buy_quote": 23415.189823 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.04331, "high": 0.04473, "low": 0.04318, "close": 0.04461, "volume": 1524957.3, "close_time": 1762070399999, "quote_volume": 67421.466255, "trades": 957, "taker_buy_base": 932210.8, "taker_buy_quote": 41209.867425 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.04467, "high": 0.04491, "low": 0.04386, "close": 0.04482, "volume": 3874732.8, "close_time": 1762084799999, "quote_volume": 172048.077138, "trades": 1588, "taker_buy_base": 1850931.6, "taker_buy_quote": 82252.945752 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.04483, "high": 0.04483, "low": 0.0431, "close": 0.04325, "volume": 1937996.3, "close_time": 1762099199999, "quote_volume": 85066.831964, "trades": 1188, "taker_buy_base": 642897.6, "taker_buy_quote": 28186.6272 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.04324, "high": 0.04422, "low": 0.04286, "close": 0.04353, "volume": 4049381.2, "close_time": 1762113599999, "quote_volume": 176949.321845, "trades": 1943, "taker_buy_base": 2507270.0, "taker_buy_quote": 109558.502477 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.04352, "high": 0.04717, "low": 0.04347, "close": 0.04672, "volume": 11652584.5, "close_time": 1762127999999, "quote_volume": 527879.800687, "trades": 4554, "taker_buy_base": 6578020.4, "taker_buy_quote": 298625.408705 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.04677, "high": 0.04727, "low": 0.04198, "close": 0.04211, "volume": 10620680.0, "close_time": 1762142399999, "quote_volume": 482235.344407, "trades": 4706, "taker_buy_base": 4459098.4, "taker_buy_quote": 202370.221405 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.04203, "high": 0.04214, "low": 0.04026, "close": 0.04074, "volume": 6948651.7, "close_time": 1762156799999, "quote_volume": 285169.332479, "trades": 2944, "taker_buy_base": 2687860.7, "taker_buy_quote": 110436.13814 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.04069, "high": 0.0412, "low": 0.0399, "close": 0.04034, "volume": 4147250.3, "close_time": 1762171199999, "quote_volume": 167920.257236, "trades": 2322, "taker_buy_base": 1780754.0, "taker_buy_quote": 72160.475819 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.04034, "high": 0.04098, "low": 0.036, "close": 0.03771, "volume": 13146695.9, "close_time": 1762185599999, "quote_volume": 504191.865531, "trades": 5725, "taker_buy_base": 6740106.6, "taker_buy_quote": 257520.240847 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.03774, "high": 0.03943, "low": 0.03746, "close": 0.03796, "volume": 7705122.6, "close_time": 1762199999999, "quote_volume": 296633.212872, "trades": 3535, "taker_buy_base": 3450327.5, "taker_buy_quote": 132626.011584 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.03804, "high": 0.0386, "low": 0.03732, "close": 0.03857, "volume": 3142054.4, "close_time": 1762214399999, "quote_volume": 119289.65773, "trades": 1550, "taker_buy_base": 1889196.5, "taker_buy_quote": 71791.226865 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.03858, "high": 0.04008, "low": 0.0382, "close": 0.04006, "volume": 2179016.4, "close_time": 1762228799999, "quote_volume": 85605.425112, "trades": 1150, "taker_buy_base": 1212203.4, "taker_buy_quote": 47709.718189 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.04008, "high": 0.04041, "low": 0.0379, "close": 0.03818, "volume": 5101917.4, "close_time": 1762243199999, "quote_volume": 198983.920414, "trades": 2537, "taker_buy_base": 2429313.5, "taker_buy_quote": 94589.552688 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0382, "high": 0.03951, "low": 0.03795, "close": 0.03902, "volume": 4187349.6, "close_time": 1762257599999, "quote_volume": 162215.530319, "trades": 1985, "taker_buy_base": 2106748.0, "taker_buy_quote": 81589.417592 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.03894, "high": 0.03986, "low": 0.03792, "close": 0.03894, "volume": 3465160.3, "close_time": 1762271999999, "quote_volume": 134916.402857, "trades": 2082, "taker_buy_base": 1524016.3, "taker_buy_quote": 59486.107558 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.03902, "high": 0.03928, "low": 0.03621, "close": 0.03764, "volume": 10050746.1, "close_time": 1762286399999, "quote_volume": 378159.49397, "trades": 4102, "taker_buy_base": 5854433.1, "taker_buy_quote": 220473.643126 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.03763, "high": 0.03856, "low": 0.0178, "close": 0.03815, "volume": 11945885.7, "close_time": 1762300799999, "quote_volume": 429531.357214, "trades": 5942, "taker_buy_base": 5099415.3, "taker_buy_quote": 188232.895339 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.03814, "high": 0.0385, "low": 0.03587, "close": 0.03812, "volume": 6382818.7, "close_time": 1762315199999, "quote_volume": 237452.496779, "trades": 7009, "taker_buy_base": 2664357.2, "taker_buy_quote": 99643.029194 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.03813, "high": 0.03833, "low": 0.03782, "close": 0.03814, "volume": 1522261.4, "close_time": 1762329599999, "quote_volume": 57921.118588, "trades": 2240, "taker_buy_base": 830342.9, "taker_buy_quote": 31603.555704 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.03813, "high": 0.03825, "low": 0.03738, "close": 0.0382, "volume": 2851405.4, "close_time": 1762343999999, "quote_volume": 107971.70524, "trades": 3916, "taker_buy_base": 1639216.5, "taker_buy_quote": 62111.919915 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.03819, "high": 0.03868, "low": 0.03784, "close": 0.03866, "volume": 2816630.0, "close_time": 1762358399999, "quote_volume": 107781.181681, "trades": 3713, "taker_buy_base": 1170229.1, "taker_buy_quote": 44788.726862 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.03865, "high": 0.03934, "low": 0.03819, "close": 0.0391, "volume": 2792511.4, "close_time": 1762372799999, "quote_volume": 108873.277899, "trades": 2311, "taker_buy_base": 1668452.3, "taker_buy_quote": 65090.600499 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0391, "high": 0.03985, "low": 0.03881, "close": 0.03938, "volume": 2100538.8, "close_time": 1762387199999, "quote_volume": 82595.774366, "trades": 1884, "taker_buy_base": 789573.1, "taker_buy_quote": 31042.618177 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0394, "high": 0.03944, "low": 0.03856, "close": 0.03889, "volume": 2278507.3, "close_time": 1762401599999, "quote_volume": 88757.458147, "trades": 2338, "taker_buy_base": 1164398.5, "taker_buy_quote": 45328.990767 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.03888, "high": 0.03907, "low": 0.03783, "close": 0.0381, "volume": 3394017.0, "close_time": 1762415999999, "quote_volume": 129897.71678, "trades": 2515, "taker_buy_base": 1418142.8, "taker_buy_quote": 54303.279959 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.038, "high": 0.03841, "low": 0.03773, "close": 0.03817, "volume": 1990783.1, "close_time": 1762430399999, "quote_volume": 75845.36671, "trades": 1931, "taker_buy_base": 998430.6, "taker_buy_quote": 38054.31713 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0382, "high": 0.039, "low": 0.03739, "close": 0.03764, "volume": 4291094.2, "close_time": 1762444799999, "quote_volume": 163868.296506, "trades": 5193, "taker_buy_base": 2291926.7, "taker_buy_quote": 87460.518616 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.03763, "high": 0.04001, "low": 0.03702, "close": 0.03991, "volume": 6247277.7, "close_time": 1762459199999, "quote_volume": 242805.895709, "trades": 6746, "taker_buy_base": 2904849.9, "taker_buy_quote": 112710.594299 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.03993, "high": 0.04048, "low": 0.03907, "close": 0.04013, "volume": 6015800.4, "close_time": 1762473599999, "quote_volume": 239750.362407, "trades": 4956, "taker_buy_base": 2548560.4, "taker_buy_quote": 101565.381513 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.04009, "high": 0.04149, "low": 0.04, "close": 0.04132, "volume": 8263204.1, "close_time": 1762487999999, "quote_volume": 336436.848515, "trades": 3038, "taker_buy_base": 3809693.9, "taker_buy_quote": 155180.031697 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.04133, "high": 0.0425, "low": 0.04042, "close": 0.04245, "volume": 7203930.4, "close_time": 1762502399999, "quote_volume": 299659.535757, "trades": 2624, "taker_buy_base": 3424493.1, "taker_buy_quote": 142446.473201 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.04246, "high": 0.04248, "low": 0.03996, "close": 0.04045, "volume": 4306974.4, "close_time": 1762516799999, "quote_volume": 177875.210489, "trades": 1808, "taker_buy_base": 2182087.7, "taker_buy_quote": 90426.785355 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0405, "high": 0.04232, "low": 0.03934, "close": 0.04213, "volume": 4126863.9, "close_time": 1762531199999, "quote_volume": 168611.933793, "trades": 1694, "taker_buy_base": 2229639.3, "taker_buy_quote": 91394.950607 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.04219, "high": 0.04749, "low": 0.0419, "close": 0.04669, "volume": 12634896.8, "close_time": 1762545599999, "quote_volume": 572738.696194, "trades": 4790, "taker_buy_base": 7133862.6, "taker_buy_quote": 322828.559317 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.04667, "high": 0.04918, "low": 0.04639, "close": 0.04706, "volume": 9033883.1, "close_time": 1762559999999, "quote_volume": 434145.550939, "trades": 3021, "taker_buy_base": 4097643.1, "taker_buy_quote": 196885.770927 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.04709, "high": 0.04867, "low": 0.04632, "close": 0.04659, "volume": 5022563.0, "close_time": 1762574399999, "quote_volume": 239495.902951, "trades": 2414, "taker_buy_base": 2124572.4, "taker_buy_quote": 101367.627376 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0466, "high": 0.0479, "low": 0.04615, "close": 0.04682, "volume": 7219915.2, "close_time": 1762588799999, "quote_volume": 338362.887793, "trades": 2511, "taker_buy_base": 2614580.3, "taker_buy_quote": 122761.867122 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.04681, "high": 0.04814, "low": 0.04635, "close": 0.04682, "volume": 3945922.4, "close_time": 1762603199999, "quote_volume": 185699.171752, "trades": 1746, "taker_buy_base": 1891120.6, "taker_buy_quote": 89017.7143 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.04681, "high": 0.0473, "low": 0.04583, "close": 0.04623, "volume": 5388018.7, "close_time": 1762617599999, "quote_volume": 250557.221621, "trades": 2041, "taker_buy_base": 3057255.6, "taker_buy_quote": 142279.759001 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.04618, "high": 0.04652, "low": 0.04518, "close": 0.04567, "volume": 3789527.1, "close_time": 1762631999999, "quote_volume": 174034.95109, "trades": 1479, "taker_buy_base": 1698890.1, "taker_buy_quote": 78126.042866 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.04572, "high": 0.04662, "low": 0.0453, "close": 0.04616, "volume": 1519594.2, "close_time": 1762646399999, "quote_volume": 70044.734558, "trades": 942, "taker_buy_base": 856881.8, "taker_buy_quote": 39461.536098 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.04616, "high": 0.0462, "low": 0.04322, "close": 0.04354, "volume": 4070384.4, "close_time": 1762660799999, "quote_volume": 182274.909598, "trades": 4545, "taker_buy_base": 1658233.4, "taker_buy_quote": 74278.773342 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.04355, "high": 0.04493, "low": 0.04353, "close": 0.04476, "volume": 2379359.6, "close_time": 1762675199999, "quote_volume": 105242.819801, "trades": 3138, "taker_buy_base": 1368843.2, "taker_buy_quote": 60567.432534 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.04476, "high": 0.04482, "low": 0.04341, "close": 0.04456, "volume": 2299894.7, "close_time": 1762689599999, "quote_volume": 101658.626053, "trades": 3055, "taker_buy_base": 1132637.1, "taker_buy_quote": 50151.370633 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.04455, "high": 0.04576, "low": 0.04423, "close": 0.04548, "volume": 6461689.6, "close_time": 1762703999999, "quote_volume": 291436.146519, "trades": 5346, "taker_buy_base": 4648884.4, "taker_buy_quote": 209910.169861 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0455, "high": 0.04633, "low": 0.04514, "close": 0.04633, "volume": 2999780.1, "close_time": 1762718399999, "quote_volume": 137138.249114, "trades": 3794, "taker_buy_base": 1546228.0, "taker_buy_quote": 70623.127529 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.04632, "high": 0.0465, "low": 0.04554, "close": 0.04595, "volume": 2412978.7, "close_time": 1762732799999, "quote_volume": 111060.35463, "trades": 3176, "taker_buy_base": 1348936.2, "taker_buy_quote": 62121.881744 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.04593, "high": 0.04687, "low": 0.04548, "close": 0.04614, "volume": 2151138.9, "close_time": 1762747199999, "quote_volume": 99332.487298, "trades": 3873, "taker_buy_base": 892549.7, "taker_buy_quote": 41189.790329 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.04613, "high": 0.04619, "low": 0.04547, "close": 0.04591, "volume": 3568883.6, "close_time": 1762761599999, "quote_volume": 163471.787983, "trades": 3790, "taker_buy_base": 2174632.2, "taker_buy_quote": 99636.418789 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.04591, "high": 0.04627, "low": 0.04511, "close": 0.04607, "volume": 1654171.4, "close_time": 1762775999999, "quote_volume": 75721.55691, "trades": 2791, "taker_buy_base": 790391.8, "taker_buy_quote": 36202.824258 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0461, "high": 0.04638, "low": 0.04492, "close": 0.0455, "volume": 2241094.7, "close_time": 1762790399999, "quote_volume": 102418.757176, "trades": 4457, "taker_buy_base": 1156353.7, "taker_buy_quote": 52898.963985 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.04553, "high": 0.04589, "low": 0.04495, "close": 0.04539, "volume": 1652303.1, "close_time": 1762804799999, "quote_volume": 74989.464082, "trades": 2981, "taker_buy_base": 759288.4, "taker_buy_quote": 34481.755658 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.04536, "high": 0.04599, "low": 0.04435, "close": 0.04515, "volume": 3105105.0, "close_time": 1762819199999, "quote_volume": 140304.70119, "trades": 2553, "taker_buy_base": 1421570.0, "taker_buy_quote": 64252.91491 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.04516, "high": 0.04614, "low": 0.04439, "close": 0.04525, "volume": 2411885.7, "close_time": 1762833599999, "quote_volume": 108983.75192, "trades": 1040, "taker_buy_base": 1108765.6, "taker_buy_quote": 50090.424116 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.04528, "high": 0.04553, "low": 0.04368, "close": 0.04381, "volume": 2383313.0, "close_time": 1762847999999, "quote_volume": 105946.926544, "trades": 1215, "taker_buy_base": 1359796.6, "taker_buy_quote": 60424.908143 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.04376, "high": 0.04465, "low": 0.04372, "close": 0.04412, "volume": 2129608.2, "close_time": 1762862399999, "quote_volume": 94219.981962, "trades": 982, "taker_buy_base": 916790.2, "taker_buy_quote": 40551.673672 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.04412, "high": 0.04443, "low": 0.04333, "close": 0.04383, "volume": 3762444.8, "close_time": 1762876799999, "quote_volume": 164941.215876, "trades": 1568, "taker_buy_base": 1862806.6, "taker_buy_quote": 81726.125379 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.04378, "high": 0.04424, "low": 0.04268, "close": 0.04285, "volume": 2702704.2, "close_time": 1762891199999, "quote_volume": 117194.776466, "trades": 1316, "taker_buy_base": 1269681.4, "taker_buy_quote": 54988.899038 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.04284, "high": 0.04289, "low": 0.04189, "close": 0.0421, "volume": 2305030.5, "close_time": 1762905599999, "quote_volume": 97608.800016, "trades": 934, "taker_buy_base": 1247979.9, "taker_buy_quote": 52873.957401 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04209, "high": 0.04281, "low": 0.0416, "close": 0.0426, "volume": 1098820.1, "close_time": 1762919999999, "quote_volume": 46518.436292, "trades": 931, "taker_buy_base": 591459.0, "taker_buy_quote": 25022.466479 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0426, "high": 0.04331, "low": 0.04251, "close": 0.04275, "volume": 1166887.7, "close_time": 1762934399999, "quote_volume": 50148.17475, "trades": 952, "taker_buy_base": 659990.6, "taker_buy_quote": 28374.08458 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.04282, "high": 0.04443, "low": 0.04281, "close": 0.04404, "volume": 1039596.9, "close_time": 1762948799999, "quote_volume": 45603.65564, "trades": 799, "taker_buy_base": 547864.1, "taker_buy_quote": 24051.835576 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.04401, "high": 0.04444, "low": 0.04213, "close": 0.04227, "volume": 1565230.3, "close_time": 1762963199999, "quote_volume": 68001.481551, "trades": 1196, "taker_buy_base": 784425.4, "taker_buy_quote": 34149.526432 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.04228, "high": 0.04239, "low": 0.04039, "close": 0.04091, "volume": 3728778.3, "close_time": 1762977599999, "quote_volume": 153303.029242, "trades": 1622, "taker_buy_base": 1658658.8, "taker_buy_quote": 68081.332217 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.04083, "high": 0.04183, "low": 0.0408, "close": 0.04116, "volume": 2569507.1, "close_time": 1762991999999, "quote_volume": 106377.229768, "trades": 975, "taker_buy_base": 1369133.2, "taker_buy_quote": 56664.959011 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04116, "high": 0.0421, "low": 0.04037, "close": 0.04135, "volume": 4712196.2, "close_time": 1763006399999, "quote_volume": 194844.624998, "trades": 3182, "taker_buy_base": 2537036.7, "taker_buy_quote": 104967.393581 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.04136, "high": 0.04235, "low": 0.04117, "close": 0.04162, "volume": 1791535.9, "close_time": 1763020799999, "quote_volume": 74875.96981, "trades": 880, "taker_buy_base": 1123298.8, "taker_buy_quote": 46913.30904 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.04172, "high": 0.04188, "low": 0.04104, "close": 0.04132, "volume": 2042102.8, "close_time": 1763035199999, "quote_volume": 84566.501288, "trades": 918, "taker_buy_base": 870829.8, "taker_buy_quote": 36032.946074 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.04133, "high": 0.04175, "low": 0.04056, "close": 0.04082, "volume": 1773840.1, "close_time": 1763049599999, "quote_volume": 72979.087255, "trades": 997, "taker_buy_base": 936526.7, "taker_buy_quote": 38516.905209 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.04081, "high": 0.04089, "low": 0.03837, "close": 0.03851, "volume": 4558088.4, "close_time": 1763063999999, "quote_volume": 179448.073969, "trades": 2169, "taker_buy_base": 2026952.3, "taker_buy_quote": 79692.294345 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.03848, "high": 0.04, "low": 0.03826, "close": 0.03952, "volume": 2144821.1, "close_time": 1763078399999, "quote_volume": 83524.127974, "trades": 970, "taker_buy_base": 1029704.2, "taker_buy_quote": 40075.233692 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03946, "high": 0.03983, "low": 0.03896, "close": 0.0392, "volume": 1984812.6, "close_time": 1763092799999, "quote_volume": 78070.697942, "trades": 1457, "taker_buy_base": 988844.7, "taker_buy_quote": 38904.293662 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.03921, "high": 0.04005, "low": 0.03767, "close": 0.03964, "volume": 4183214.4, "close_time": 1763107199999, "quote_volume": 162296.214778, "trades": 2340, "taker_buy_base": 1926067.4, "taker_buy_quote": 74870.833583 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.03963, "high": 0.03976, "low": 0.03873, "close": 0.03903, "volume": 1442908.1, "close_time": 1763121599999, "quote_volume": 56493.279342, "trades": 838, "taker_buy_base": 691009.0, "taker_buy_quote": 27063.208535 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.03902, "high": 0.04012, "low": 0.03818, "close": 0.0397, "volume": 3806800.3, "close_time": 1763135999999, "quote_volume": 148594.436981, "trades": 1813, "taker_buy_base": 2103986.2, "taker_buy_quote": 82266.444929 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0397, "high": 0.03992, "low": 0.03871, "close": 0.03939, "volume": 1617220.7, "close_time": 1763150399999, "quote_volume": 63482.036213, "trades": 762, "taker_buy_base": 851307.3, "taker_buy_quote": 33377.507725 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.03941, "high": 0.03948, "low": 0.0375, "close": 0.03801, "volume": 1601531.6, "close_time": 1763164799999, "quote_volume": 61343.403199, "trades": 836, "taker_buy_base": 650962.0, "taker_buy_quote": 24903.899487 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03811, "high": 0.0392, "low": 0.03802, "close": 0.0391, "volume": 1410951.8, "close_time": 1763179199999, "quote_volume": 54747.584379, "trades": 762, "taker_buy_base": 595334.1, "taker_buy_quote": 23089.138217 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.03913, "high": 0.03975, "low": 0.03892, "close": 0.03919, "volume": 1772230.7, "close_time": 1763193599999, "quote_volume": 69809.366688, "trades": 791, "taker_buy_base": 757858.1, "taker_buy_quote": 29808.998324 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.03921, "high": 0.03922, "low": 0.03816, "close": 0.03832, "volume": 1667366.0, "close_time": 1763207999999, "quote_volume": 64216.131092, "trades": 791, "taker_buy_base": 754522.5, "taker_buy_quote": 29062.441863 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.03833, "high": 0.03904, "low": 0.03824, "close": 0.03849, "volume": 1215893.9, "close_time": 1763222399999, "quote_volume": 47092.162587, "trades": 670, "taker_buy_base": 705988.4, "taker_buy_quote": 27339.439775 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.03848, "high": 0.03905, "low": 0.03822, "close": 0.03876, "volume": 1031971.4, "close_time": 1763236799999, "quote_volume": 39966.00829, "trades": 586, "taker_buy_base": 620068.7, "taker_buy_quote": 23995.749588 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.03876, "high": 0.0389, "low": 0.03827, "close": 0.03843, "volume": 972664.9, "close_time": 1763251199999, "quote_volume": 37531.749979, "trades": 605, "taker_buy_base": 601464.6, "taker_buy_quote": 23208.187357 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03848, "high": 0.03885, "low": 0.03762, "close": 0.03866, "volume": 1977450.6, "close_time": 1763265599999, "quote_volume": 75688.816723, "trades": 1108, "taker_buy_base": 893764.3, "taker_buy_quote": 34255.831328 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.03867, "high": 0.03894, "low": 0.03831, "close": 0.03874, "volume": 1288462.7, "close_time": 1763279999999, "quote_volume": 49789.269881, "trades": 569, "taker_buy_base": 811644.7, "taker_buy_quote": 31368.09986 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.03875, "high": 0.03883, "low": 0.03777, "close": 0.03787, "volume": 1960400.5, "close_time": 1763294399999, "quote_volume": 75233.254044, "trades": 951, "taker_buy_base": 959027.3, "taker_buy_quote": 36814.688961 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.03787, "high": 0.03812, "low": 0.03687, "close": 0.03696, "volume": 4357234.8, "close_time": 1763308799999, "quote_volume": 163490.13462, "trades": 1803, "taker_buy_base": 2259812.9, "taker_buy_quote": 84868.798751 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.03695, "high": 0.03737, "low": 0.03573, "close": 0.03664, "volume": 5983983.1, "close_time": 1763323199999, "quote_volume": 218673.921936, "trades": 3738, "taker_buy_base": 2615985.4, "taker_buy_quote": 95621.756041 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.03662, "high": 0.03746, "low": 0.0362, "close": 0.03711, "volume": 1850516.3, "close_time": 1763337599999, "quote_volume": 67991.210904, "trades": 1103, "taker_buy_base": 939131.2, "taker_buy_quote": 34506.490409 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03711, "high": 0.03776, "low": 0.03668, "close": 0.03762, "volume": 2409362.0, "close_time": 1763351999999, "quote_volume": 89797.925542, "trades": 947, "taker_buy_base": 1633162.1, "taker_buy_quote": 60835.957046 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.03764, "high": 0.03774, "low": 0.0371, "close": 0.03749, "volume": 1026239.2, "close_time": 1763366399999, "quote_volume": 38443.036836, "trades": 484, "taker_buy_base": 576309.9, "taker_buy_quote": 21602.840092 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.03757, "high": 0.03781, "low": 0.03724, "close": 0.03764, "volume": 1294402.1, "close_time": 1763380799999, "quote_volume": 48597.448422, "trades": 599, "taker_buy_base": 668310.1, "taker_buy_quote": 25079.568538 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.03765, "high": 0.03823, "low": 0.03625, "close": 0.03694, "volume": 2352265.9, "close_time": 1763395199999, "quote_volume": 87623.07604, "trades": 1091, "taker_buy_base": 1250316.7, "taker_buy_quote": 46587.34136 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.03689, "high": 0.03784, "low": 0.03617, "close": 0.03642, "volume": 3710753.0, "close_time": 1763409599999, "quote_volume": 136102.153364, "trades": 1144, "taker_buy_base": 1304777.8, "taker_buy_quote": 47995.768318 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.03639, "high": 0.03658, "low": 0.03579, "close": 0.03648, "volume": 3152350.0, "close_time": 1763423999999, "quote_volume": 113976.932704, "trades": 1006, "taker_buy_base": 1369708.4, "taker_buy_quote": 49710.598543 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03642, "high": 0.03727, "low": 0.03576, "close": 0.03676, "volume": 2655709.8, "close_time": 1763438399999, "quote_volume": 97024.516197, "trades": 1001, "taker_buy_base": 1384278.4, "taker_buy_quote": 50576.637815 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.03682, "high": 0.03702, "low": 0.03559, "close": 0.03608, "volume": 4828966.1, "close_time": 1763452799999, "quote_volume": 174757.010837, "trades": 1425, "taker_buy_base": 1809932.7, "taker_buy_quote": 65775.901184 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.03608, "high": 0.03655, "low": 0.03593, "close": 0.03597, "volume": 3714139.9, "close_time": 1763467199999, "quote_volume": 134449.804649, "trades": 1220, "taker_buy_base": 1120869.0, "taker_buy_quote": 40565.489529 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.03601, "high": 0.0367, "low": 0.03559, "close": 0.03651, "volume": 2359625.2, "close_time": 1763481599999, "quote_volume": 85026.424421, "trades": 954, "taker_buy_base": 1228636.4, "taker_buy_quote": 44303.474897 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.03653, "high": 0.0373, "low": 0.03648, "close": 0.03695, "volume": 2817348.1, "close_time": 1763495999999, "quote_volume": 104084.723122, "trades": 896, "taker_buy_base": 1502941.9, "taker_buy_quote": 55526.677293 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.03698, "high": 0.03701, "low": 0.03635, "close": 0.03674, "volume": 1729137.2, "close_time": 1763510399999, "quote_volume": 63528.057799, "trades": 858, "taker_buy_base": 842112.6, "taker_buy_quote": 30955.34154 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03673, "high": 0.03698, "low": 0.03609, "close": 0.03612, "volume": 1182717.6, "close_time": 1763524799999, "quote_volume": 43219.150959, "trades": 623, "taker_buy_base": 521224.3, "taker_buy_quote": 19090.522032 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0361, "high": 0.0362, "low": 0.03516, "close": 0.03604, "volume": 1848299.1, "close_time": 1763539199999, "quote_volume": 65821.783621, "trades": 754, "taker_buy_base": 892997.6, "taker_buy_quote": 31809.486505 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.03601, "high": 0.03632, "low": 0.03597, "close": 0.03616, "volume": 1031895.5, "close_time": 1763553599999, "quote_volume": 37269.446454, "trades": 424, "taker_buy_base": 656846.5, "taker_buy_quote": 23726.032005 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.03614, "high": 0.03667, "low": 0.03535, "close": 0.03536, "volume": 2550275.1, "close_time": 1763567999999, "quote_volume": 92008.083102, "trades": 787, "taker_buy_base": 1201237.5, "taker_buy_quote": 43406.622617 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.03535, "high": 0.03551, "low": 0.0339, "close": 0.0344, "volume": 3670958.3, "close_time": 1763582399999, "quote_volume": 126995.921034, "trades": 1348, "taker_buy_base": 1837308.1, "taker_buy_quote": 63554.036686 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.03443, "high": 0.03608, "low": 0.03426, "close": 0.0359, "volume": 2215756.2, "close_time": 1763596799999, "quote_volume": 78356.752807, "trades": 830, "taker_buy_base": 1080591.7, "taker_buy_quote": 38106.143891 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0359, "high": 0.03623, "low": 0.03573, "close": 0.03596, "volume": 1197592.6, "close_time": 1763611199999, "quote_volume": 43093.113716, "trades": 462, "taker_buy_base": 528624.7, "taker_buy_quote": 19018.545515 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.03599, "high": 0.03634, "low": 0.03586, "close": 0.03633, "volume": 1721101.3, "close_time": 1763625599999, "quote_volume": 62165.840274, "trades": 509, "taker_buy_base": 720012.5, "taker_buy_quote": 26020.08551 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.03632, "high": 0.03708, "low": 0.03616, "close": 0.03694, "volume": 3205108.7, "close_time": 1763639999999, "quote_volume": 117004.279539, "trades": 854, "taker_buy_base": 1866917.5, "taker_buy_quote": 68160.758127 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.03691, "high": 0.03782, "low": 0.03662, "close": 0.0367, "volume": 4932895.8, "close_time": 1763654399999, "quote_volume": 183794.016232, "trades": 1738, "taker_buy_base": 2590729.0, "taker_buy_quote": 96544.917154 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.03668, "high": 0.03671, "low": 0.03324, "close": 0.03433, "volume": 7509980.8, "close_time": 1763668799999, "quote_volume": 259214.711283, "trades": 2776, "taker_buy_base": 3059044.4, "taker_buy_quote": 105456.276579 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.03424, "high": 0.03533, "low": 0.03392, "close": 0.03436, "volume": 2284534.7, "close_time": 1763683199999, "quote_volume": 79286.478705, "trades": 1206, "taker_buy_base": 995224.2, "taker_buy_quote": 34584.830797 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03431, "high": 0.03532, "low": 0.03393, "close": 0.03442, "volume": 2138604.0, "close_time": 1763697599999, "quote_volume": 74093.100579, "trades": 960, "taker_buy_base": 1139714.6, "taker_buy_quote": 39544.840146 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.03442, "high": 0.03489, "low": 0.03132, "close": 0.03277, "volume": 7673374.7, "close_time": 1763711999999, "quote_volume": 254238.850431, "trades": 2988, "taker_buy_base": 3616874.1, "taker_buy_quote": 120059.247272 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.03271, "high": 0.03326, "low": 0.03183, "close": 0.03224, "volume": 2360194.1, "close_time": 1763726399999, "quote_volume": 76797.062695, "trades": 1305, "taker_buy_base": 1201660.6, "taker_buy_quote": 39143.498207 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.03222, "high": 0.03323, "low": 0.03151, "close": 0.03232, "volume": 6046467.7, "close_time": 1763740799999, "quote_volume": 197194.271748, "trades": 1786, "taker_buy_base": 3258195.3, "taker_buy_quote": 106160.012164 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.03237, "high": 0.03369, "low": 0.03198, "close": 0.03305, "volume": 2222915.8, "close_time": 1763755199999, "quote_volume": 73009.382375, "trades": 1008, "taker_buy_base": 960948.6, "taker_buy_quote": 31608.432169 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.03305, "high": 0.03329, "low": 0.03189, "close": 0.03303, "volume": 6904407.3, "close_time": 1763769599999, "quote_volume": 226353.389205, "trades": 1822, "taker_buy_base": 4043849.2, "taker_buy_quote": 132612.675465 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03303, "high": 0.03323, "low": 0.03269, "close": 0.03279, "volume": 1064875.6, "close_time": 1763783999999, "quote_volume": 35107.412115, "trades": 519, "taker_buy_base": 657378.9, "taker_buy_quote": 21672.621024 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.03278, "high": 0.03279, "low": 0.03205, "close": 0.03266, "volume": 1187069.6, "close_time": 1763798399999, "quote_volume": 38616.915718, "trades": 732, "taker_buy_base": 382995.1, "taker_buy_quote": 12432.568372 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.03266, "high": 0.03279, "low": 0.03192, "close": 0.03258, "volume": 2159356.1, "close_time": 1763812799999, "quote_volume": 70061.097556, "trades": 865, "taker_buy_base": 886052.8, "taker_buy_quote": 28787.335549 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.03255, "high": 0.03302, "low": 0.03202, "close": 0.0327, "volume": 1610832.6, "close_time": 1763827199999, "quote_volume": 52415.546373, "trades": 681, "taker_buy_base": 809814.2, "taker_buy_quote": 26420.764365 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.03266, "high": 0.03301, "low": 0.03228, "close": 0.03252, "volume": 3358283.0, "close_time": 1763841599999, "quote_volume": 109713.922883, "trades": 928, "taker_buy_base": 1568880.4, "taker_buy_quote": 51249.697313 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.03249, "high": 0.0335, "low": 0.03233, "close": 0.03298, "volume": 4732570.1, "close_time": 1763855999999, "quote_volume": 155212.626743, "trades": 1574, "taker_buy_base": 2599186.3, "taker_buy_quote": 85154.156543 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03296, "high": 0.03347, "low": 0.03286, "close": 0.03321, "volume": 1433300.0, "close_time": 1763870399999, "quote_volume": 47557.976891, "trades": 562, "taker_buy_base": 737328.5, "taker_buy_quote": 24464.002664 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.03329, "high": 0.03358, "low": 0.03283, "close": 0.03332, "volume": 2301360.7, "close_time": 1763884799999, "quote_volume": 76220.135761, "trades": 834, "taker_buy_base": 1193405.0, "taker_buy_quote": 39550.705261 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.03332, "high": 0.03342, "low": 0.03284, "close": 0.03314, "volume": 2872137.5, "close_time": 1763899199999, "quote_volume": 95254.521209, "trades": 1197, "taker_buy_base": 1286181.2, "taker_buy_quote": 42657.719822 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.03316, "high": 0.03352, "low": 0.03297, "close": 0.03334, "volume": 1280636.3, "close_time": 1763913599999, "quote_volume": 42596.016793, "trades": 722, "taker_buy_base": 491899.2, "taker_buy_quote": 16356.414302 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.03334, "high": 0.0335, "low": 0.03297, "close": 0.03337, "volume": 770307.5, "close_time": 1763927999999, "quote_volume": 25588.333943, "trades": 532, "taker_buy_base": 415801.3, "taker_buy_quote": 13819.605975 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.03337, "high": 0.03354, "low": 0.033, "close": 0.03307, "volume": 1237327.2, "close_time": 1763942399999, "quote_volume": 41211.640018, "trades": 603, "taker_buy_base": 643805.8, "taker_buy_quote": 21440.903592 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03302, "high": 0.03393, "low": 0.03275, "close": 0.03361, "volume": 1233897.4, "close_time": 1763956799999, "quote_volume": 41002.104711, "trades": 467, "taker_buy_base": 870516.7, "taker_buy_quote": 28955.52184 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.03369, "high": 0.03392, "low": 0.03309, "close": 0.03342, "volume": 1625770.7, "close_time": 1763971199999, "quote_volume": 54425.810995, "trades": 575, "taker_buy_base": 874255.5, "taker_buy_quote": 29245.013259 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.03339, "high": 0.03347, "low": 0.03225, "close": 0.0328, "volume": 3017533.5, "close_time": 1763985599999, "quote_volume": 98747.332451, "trades": 1214, "taker_buy_base": 1436467.7, "taker_buy_quote": 47000.544267 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.03276, "high": 0.03348, "low": 0.03252, "close": 0.03336, "volume": 2079413.8, "close_time": 1763999999999, "quote_volume": 68644.559518, "trades": 881, "taker_buy_base": 1125204.2, "taker_buy_quote": 37204.789695 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.03338, "high": 0.03452, "low": 0.0333, "close": 0.03408, "volume": 6159370.3, "close_time": 1764014399999, "quote_volume": 207662.756321, "trades": 1368, "taker_buy_base": 4539585.8, "taker_buy_quote": 152580.440447 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.03413, "high": 0.03436, "low": 0.03394, "close": 0.03397, "volume": 1175559.8, "close_time": 1764028799999, "quote_volume": 40191.139, "trades": 511, "taker_buy_base": 454600.2, "taker_buy_quote": 15541.723743 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03401, "high": 0.03419, "low": 0.03369, "close": 0.03393, "volume": 565200.7, "close_time": 1764043199999, "quote_volume": 19234.780267, "trades": 306, "taker_buy_base": 238537.3, "taker_buy_quote": 8112.8305 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.03391, "high": 0.03407, "low": 0.03361, "close": 0.03363, "volume": 1649581.5, "close_time": 1764057599999, "quote_volume": 55830.573858, "trades": 420, "taker_buy_base": 930982.3, "taker_buy_quote": 31512.996152 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.03366, "high": 0.03378, "low": 0.03336, "close": 0.03349, "volume": 858707.4, "close_time": 1764071999999, "quote_volume": 28859.368837, "trades": 365, "taker_buy_base": 446777.8, "taker_buy_quote": 15009.862839 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.03353, "high": 0.03381, "low": 0.03287, "close": 0.03336, "volume": 2032610.1, "close_time": 1764086399999, "quote_volume": 67758.048828, "trades": 734, "taker_buy_base": 982161.2, "taker_buy_quote": 32724.067453 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.03335, "high": 0.03404, "low": 0.03317, "close": 0.03366, "volume": 1184270.1, "close_time": 1764100799999, "quote_volume": 39834.356547, "trades": 479, "taker_buy_base": 673545.9, "taker_buy_quote": 22655.350477 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.03369, "high": 0.03409, "low": 0.03336, "close": 0.03384, "volume": 994457.3, "close_time": 1764115199999, "quote_volume": 33617.157397, "trades": 932, "taker_buy_base": 330485.6, "taker_buy_quote": 11168.904532 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03384, "high": 0.03396, "low": 0.03327, "close": 0.03331, "volume": 891228.0, "close_time": 1764129599999, "quote_volume": 29943.15224, "trades": 469, "taker_buy_base": 358657.5, "taker_buy_quote": 12068.414982 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.03329, "high": 0.03358, "low": 0.03321, "close": 0.03358, "volume": 716249.7, "close_time": 1764143999999, "quote_volume": 23904.353932, "trades": 360, "taker_buy_base": 259275.2, "taker_buy_quote": 8652.156462 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.03361, "high": 0.03361, "low": 0.03301, "close": 0.03304, "volume": 2480675.1, "close_time": 1764158399999, "quote_volume": 82587.144021, "trades": 543, "taker_buy_base": 961627.3, "taker_buy_quote": 31979.494689 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.03306, "high": 0.03342, "low": 0.03274, "close": 0.033, "volume": 5471653.3, "close_time": 1764172799999, "quote_volume": 180729.742309, "trades": 1242, "taker_buy_base": 1380976.4, "taker_buy_quote": 45742.546197 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.03301, "high": 0.03392, "low": 0.03301, "close": 0.03369, "volume": 2999119.9, "close_time": 1764187199999, "quote_volume": 100648.390994, "trades": 1082, "taker_buy_base": 1169026.5, "taker_buy_quote": 39234.748985 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.03372, "high": 0.03383, "low": 0.03341, "close": 0.03355, "volume": 2090129.2, "close_time": 1764201599999, "quote_volume": 70231.922021, "trades": 847, "taker_buy_base": 765192.8, "taker_buy_quote": 25752.092441 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.03356, "high": 0.03384, "low": 0.03342, "close": 0.03352, "volume": 1116118.3, "close_time": 1764215999999, "quote_volume": 37508.561815, "trades": 716, "taker_buy_base": 622753.0, "taker_buy_quote": 20921.309144 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.03356, "high": 0.03367, "low": 0.03337, "close": 0.03349, "volume": 1125371.1, "close_time": 1764230399999, "quote_volume": 37744.083624, "trades": 837, "taker_buy_base": 373285.6, "taker_buy_quote": 12517.202525 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.03349, "high": 0.03364, "low": 0.03331, "close": 0.03352, "volume": 1175369.0, "close_time": 1764244799999, "quote_volume": 39330.111041, "trades": 881, "taker_buy_base": 712907.9, "taker_buy_quote": 23861.079929 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.03353, "high": 0.03396, "low": 0.03334, "close": 0.03394, "volume": 2078346.6, "close_time": 1764259199999, "quote_volume": 69913.844355, "trades": 685, "taker_buy_base": 1282368.5, "taker_buy_quote": 43162.914576 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.03397, "high": 0.03458, "low": 0.03384, "close": 0.03436, "volume": 3209187.8, "close_time": 1764273599999, "quote_volume": 109853.083749, "trades": 1929, "taker_buy_base": 1837770.7, "taker_buy_quote": 63020.429673 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.03437, "high": 0.03458, "low": 0.03383, "close": 0.03394, "volume": 2870853.1, "close_time": 1764287999999, "quote_volume": 98518.025865, "trades": 2453, "taker_buy_base": 1538105.9, "taker_buy_quote": 52826.240577 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03392, "high": 0.03398, "low": 0.03318, "close": 0.03344, "volume": 1082194.2, "close_time": 1764302399999, "quote_volume": 36341.544726, "trades": 536, "taker_buy_base": 277502.5, "taker_buy_quote": 9290.793566 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0334, "high": 0.03345, "low": 0.03298, "close": 0.0332, "volume": 1055495.8, "close_time": 1764316799999, "quote_volume": 35054.597059, "trades": 463, "taker_buy_base": 501975.4, "taker_buy_quote": 16662.160673 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.03318, "high": 0.03392, "low": 0.03317, "close": 0.03352, "volume": 1108494.8, "close_time": 1764331199999, "quote_volume": 37230.756468, "trades": 504, "taker_buy_base": 590703.5, "taker_buy_quote": 19827.253938 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0335, "high": 0.03384, "low": 0.0332, "close": 0.03361, "volume": 1040796.3, "close_time": 1764345599999, "quote_volume": 34952.243653, "trades": 529, "taker_buy_base": 447245.4, "taker_buy_quote": 15028.336459 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.03364, "high": 0.03364, "low": 0.0326, "close": 0.03301, "volume": 1306465.9, "close_time": 1764359999999, "quote_volume": 43013.115291, "trades": 779, "taker_buy_base": 720853.6, "taker_buy_quote": 23729.374814 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.03302, "high": 0.03305, "low": 0.03271, "close": 0.03284, "volume": 1239550.1, "close_time": 1764374399999, "quote_volume": 40739.223278, "trades": 707, "taker_buy_base": 645878.3, "taker_buy_quote": 21233.404573 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03286, "high": 0.03317, "low": 0.03276, "close": 0.033, "volume": 702596.8, "close_time": 1764388799999, "quote_volume": 23151.781272, "trades": 745, "taker_buy_base": 295766.6, "taker_buy_quote": 9749.258676 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.03299, "high": 0.03318, "low": 0.03267, "close": 0.03277, "volume": 1158776.0, "close_time": 1764403199999, "quote_volume": 38147.096967, "trades": 633, "taker_buy_base": 533590.3, "taker_buy_quote": 17554.431924 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.03273, "high": 0.03284, "low": 0.03248, "close": 0.03282, "volume": 1544367.5, "close_time": 1764417599999, "quote_volume": 50521.505823, "trades": 770, "taker_buy_base": 760897.9, "taker_buy_quote": 24924.662628 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.03279, "high": 0.03286, "low": 0.03232, "close": 0.03252, "volume": 1934767.0, "close_time": 1764431999999, "quote_volume": 62863.767748, "trades": 699, "taker_buy_base": 1079840.7, "taker_buy_quote": 35069.086063 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.03251, "high": 0.03251, "low": 0.03177, "close": 0.03215, "volume": 1868680.4, "close_time": 1764446399999, "quote_volume": 59875.825741, "trades": 1489, "taker_buy_base": 865980.7, "taker_buy_quote": 27749.690617 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.03212, "high": 0.03224, "low": 0.03196, "close": 0.03212, "volume": 1000109.7, "close_time": 1764460799999, "quote_volume": 32091.292593, "trades": 598, "taker_buy_base": 517486.1, "taker_buy_quote": 16605.137573 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03212, "high": 0.03234, "low": 0.03182, "close": 0.03216, "volume": 741197.1, "close_time": 1764475199999, "quote_volume": 23803.47609, "trades": 423, "taker_buy_base": 342186.1, "taker_buy_quote": 11003.152428 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.03216, "high": 0.03224, "low": 0.03182, "close": 0.03204, "volume": 1025148.1, "close_time": 1764489599999, "quote_volume": 32822.321837, "trades": 774, "taker_buy_base": 598874.7, "taker_buy_quote": 19170.032598 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.03205, "high": 0.03226, "low": 0.0319, "close": 0.03191, "volume": 1492175.0, "close_time": 1764503999999, "quote_volume": 47790.78548, "trades": 879, "taker_buy_base": 467364.8, "taker_buy_quote": 14969.694576 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.03191, "high": 0.03239, "low": 0.0318, "close": 0.032, "volume": 983318.2, "close_time": 1764518399999, "quote_volume": 31521.029283, "trades": 649, "taker_buy_base": 524079.7, "taker_buy_quote": 16808.33206 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.03201, "high": 0.03233, "low": 0.03201, "close": 0.03208, "volume": 879795.1, "close_time": 1764532799999, "quote_volume": 28296.574214, "trades": 763, "taker_buy_base": 561122.4, "taker_buy_quote": 18050.422639 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0321, "high": 0.03224, "low": 0.03144, "close": 0.03145, "volume": 1831047.5, "close_time": 1764547199999, "quote_volume": 58491.26452, "trades": 1411, "taker_buy_base": 971842.8, "taker_buy_quote": 31087.577474 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03146, "high": 0.03153, "low": 0.02923, "close": 0.02929, "volume": 8550888.2, "close_time": 1764561599999, "quote_volume": 256626.613785, "trades": 5876, "taker_buy_base": 3977315.8, "taker_buy_quote": 119726.975476 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.02927, "high": 0.0297, "low": 0.02913, "close": 0.02961, "volume": 2177313.6, "close_time": 1764575999999, "quote_volume": 64056.120609, "trades": 1957, "taker_buy_base": 1284003.6, "taker_buy_quote": 37764.00976 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.02962, "high": 0.03009, "low": 0.02958, "close": 0.02973, "volume": 1822212.5, "close_time": 1764590399999, "quote_volume": 54414.773203, "trades": 674, "taker_buy_base": 785337.2, "taker_buy_quote": 23456.179852 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.02975, "high": 0.02981, "low": 0.02866, "close": 0.02914, "volume": 2717450.5, "close_time": 1764604799999, "quote_volume": 79717.743721, "trades": 1034, "taker_buy_base": 1277281.7, "taker_buy_quote": 37396.003734 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.02908, "high": 0.02908, "low": 0.02866, "close": 0.02894, "volume": 2246696.2, "close_time": 1764619199999, "quote_volume": 64841.992795, "trades": 933, "taker_buy_base": 1301163.3, "taker_buy_quote": 37557.197201 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.02899, "high": 0.02979, "low": 0.02899, "close": 0.02965, "volume": 1862358.3, "close_time": 1764633599999, "quote_volume": 54896.165614, "trades": 770, "taker_buy_base": 1135642.9, "taker_buy_quote": 33464.73424 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02969, "high": 0.03001, "low": 0.02947, "close": 0.02978, "volume": 1337498.9, "close_time": 1764647999999, "quote_volume": 39686.288213, "trades": 678, "taker_buy_base": 758500.9, "taker_buy_quote": 22524.699749 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.02978, "high": 0.02997, "low": 0.02954, "close": 0.02984, "volume": 1342624.8, "close_time": 1764662399999, "quote_volume": 39941.20138, "trades": 828, "taker_buy_base": 686019.5, "taker_buy_quote": 20406.814009 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.02985, "high": 0.02985, "low": 0.02926, "close": 0.02966, "volume": 2692481.1, "close_time": 1764676799999, "quote_volume": 79201.375815, "trades": 1374, "taker_buy_base": 1417532.6, "taker_buy_quote": 41679.566199 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.02968, "high": 0.03186, "low": 0.0295, "close": 0.03173, "volume": 4108926.9, "close_time": 1764691199999, "quote_volume": 125025.154049, "trades": 1528, "taker_buy_base": 2023653.8, "taker_buy_quote": 61805.306725 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.03174, "high": 0.03205, "low": 0.03128, "close": 0.03177, "volume": 2038474.8, "close_time": 1764705599999, "quote_volume": 64796.437838, "trades": 962, "taker_buy_base": 1344323.7, "taker_buy_quote": 42744.060832 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.03177, "high": 0.03193, "low": 0.0314, "close": 0.03156, "volume": 2602700.5, "close_time": 1764719999999, "quote_volume": 82397.87274, "trades": 1104, "taker_buy_base": 1748085.2, "taker_buy_quote": 55360.262808 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03156, "high": 0.03205, "low": 0.03156, "close": 0.03184, "volume": 3439886.9, "close_time": 1764734399999, "quote_volume": 109552.734806, "trades": 1354, "taker_buy_base": 1765578.0, "taker_buy_quote": 56295.027742 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.03186, "high": 0.03239, "low": 0.03176, "close": 0.032, "volume": 1301275.7, "close_time": 1764748799999, "quote_volume": 41790.491227, "trades": 566, "taker_buy_base": 451373.0, "taker_buy_quote": 14484.209735 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.032, "high": 0.0323, "low": 0.03187, "close": 0.03207, "volume": 621674.6, "close_time": 1764763199999, "quote_volume": 19937.392416, "trades": 630, "taker_buy_base": 268229.2, "taker_buy_quote": 8613.576899 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.03205, "high": 0.0322, "low": 0.03116, "close": 0.03177, "volume": 2629319.8, "close_time": 1764777599999, "quote_volume": 83324.423028, "trades": 1115, "taker_buy_base": 1238845.6, "taker_buy_quote": 39254.182018 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.03182, "high": 0.03208, "low": 0.03161, "close": 0.03199, "volume": 1134881.6, "close_time": 1764791999999, "quote_volume": 36087.707533, "trades": 516, "taker_buy_base": 538456.3, "taker_buy_quote": 17131.446957 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.03201, "high": 0.03282, "low": 0.03191, "close": 0.03243, "volume": 2272488.2, "close_time": 1764806399999, "quote_volume": 73700.703862, "trades": 646, "taker_buy_base": 1575380.9, "taker_buy_quote": 51090.259222 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03249, "high": 0.03278, "low": 0.03231, "close": 0.03234, "volume": 1085359.0, "close_time": 1764820799999, "quote_volume": 35283.705653, "trades": 531, "taker_buy_base": 423326.6, "taker_buy_quote": 13763.026045 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.03239, "high": 0.03249, "low": 0.03219, "close": 0.03242, "volume": 1343454.7, "close_time": 1764835199999, "quote_volume": 43417.935536, "trades": 538, "taker_buy_base": 559797.4, "taker_buy_quote": 18091.47663 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.03239, "high": 0.03256, "low": 0.03218, "close": 0.0323, "volume": 703410.7, "close_time": 1764849599999, "quote_volume": 22763.950658, "trades": 303, "taker_buy_base": 267482.0, "taker_buy_quote": 8661.411833 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.03232, "high": 0.0324, "low": 0.03169, "close": 0.03223, "volume": 1506193.3, "close_time": 1764863999999, "quote_volume": 48291.064448, "trades": 476, "taker_buy_base": 675452.8, "taker_buy_quote": 21661.768539 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.03224, "high": 0.03244, "low": 0.03113, "close": 0.03176, "volume": 1976548.4, "close_time": 1764878399999, "quote_volume": 63113.027622, "trades": 731, "taker_buy_base": 876375.6, "taker_buy_quote": 27984.028615 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.03174, "high": 0.03183, "low": 0.03147, "close": 0.03163, "volume": 589026.4, "close_time": 1764892799999, "quote_volume": 18631.180074, "trades": 292, "taker_buy_base": 289906.0, "taker_buy_quote": 9173.436498 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03162, "high": 0.03204, "low": 0.03162, "close": 0.03181, "volume": 1142695.0, "close_time": 1764907199999, "quote_volume": 36414.143975, "trades": 456, "taker_buy_base": 512797.8, "taker_buy_quote": 16339.410569 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.03184, "high": 0.0322, "low": 0.03152, "close": 0.03219, "volume": 973331.3, "close_time": 1764921599999, "quote_volume": 30954.875695, "trades": 480, "taker_buy_base": 396697.8, "taker_buy_quote": 12630.600572 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.03218, "high": 0.03232, "low": 0.03151, "close": 0.03178, "volume": 1989886.7, "close_time": 1764935999999, "quote_volume": 63566.025101, "trades": 1094, "taker_buy_base": 990102.8, "taker_buy_quote": 31606.243623 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.03168, "high": 0.03253, "low": 0.03127, "close": 0.03176, "volume": 3468842.0, "close_time": 1764950399999, "quote_volume": 110968.057785, "trades": 1278, "taker_buy_base": 1739245.2, "taker_buy_quote": 55534.111558 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.03174, "high": 0.03174, "low": 0.03041, "close": 0.03096, "volume": 2434715.9, "close_time": 1764964799999, "quote_volume": 75395.001357, "trades": 1111, "taker_buy_base": 1013384.5, "taker_buy_quote": 31368.621573 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.03095, "high": 0.03175, "low": 0.03082, "close": 0.03139, "volume": 4686460.5, "close_time": 1764979199999, "quote_volume": 146464.899887, "trades": 1181, "taker_buy_base": 2650948.8, "taker_buy_quote": 82902.116467 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03132, "high": 0.0318, "low": 0.03131, "close": 0.0317, "volume": 973729.3, "close_time": 1764993599999, "quote_volume": 30711.992032, "trades": 354, "taker_buy_base": 345217.9, "taker_buy_quote": 10893.247245 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.03171, "high": 0.03194, "low": 0.03144, "close": 0.03176, "volume": 1314216.1, "close_time": 1765007999999, "quote_volume": 41668.397158, "trades": 436, "taker_buy_base": 792974.4, "taker_buy_quote": 25140.711695 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.03175, "high": 0.03192, "low": 0.03146, "close": 0.03178, "volume": 859341.6, "close_time": 1765022399999, "quote_volume": 27223.157348, "trades": 549, "taker_buy_base": 564632.1, "taker_buy_quote": 17896.860075 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.03181, "high": 0.03236, "low": 0.0318, "close": 0.03224, "volume": 2052506.6, "close_time": 1765036799999, "quote_volume": 65802.149443, "trades": 686, "taker_buy_base": 976956.5, "taker_buy_quote": 31291.629696 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0322, "high": 0.033, "low": 0.03219, "close": 0.03245, "volume": 4530646.7, "close_time": 1765051199999, "quote_volume": 148069.941673, "trades": 1297, "taker_buy_base": 2258499.9, "taker_buy_quote": 73808.851318 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.03247, "high": 0.03281, "low": 0.03226, "close": 0.03251, "volume": 1694366.8, "close_time": 1765065599999, "quote_volume": 55112.308268, "trades": 663, "taker_buy_base": 935731.0, "taker_buy_quote": 30429.006424 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03257, "high": 0.03292, "low": 0.03253, "close": 0.03261, "volume": 1045973.1, "close_time": 1765079999999, "quote_volume": 34189.684262, "trades": 401, "taker_buy_base": 545902.2, "taker_buy_quote": 17840.262941 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.03261, "high": 0.03267, "low": 0.03221, "close": 0.03226, "volume": 1081073.9, "close_time": 1765094399999, "quote_volume": 35066.497653, "trades": 338, "taker_buy_base": 639620.3, "taker_buy_quote": 20741.858158 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.03226, "high": 0.03242, "low": 0.03196, "close": 0.03205, "volume": 1675286.7, "close_time": 1765108799999, "quote_volume": 53941.82375, "trades": 567, "taker_buy_base": 933297.7, "taker_buy_quote": 30063.61032 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.03202, "high": 0.03223, "low": 0.03101, "close": 0.03202, "volume": 3151331.1, "close_time": 1765123199999, "quote_volume": 99670.48712, "trades": 1084, "taker_buy_base": 1727689.7, "taker_buy_quote": 54642.827125 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.03195, "high": 0.03249, "low": 0.03162, "close": 0.03244, "volume": 1238109.9, "close_time": 1765137599999, "quote_volume": 39784.125069, "trades": 662, "taker_buy_base": 635978.7, "taker_buy_quote": 20417.082535 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.03246, "high": 0.03252, "low": 0.03119, "close": 0.03172, "volume": 3987653.5, "close_time": 1765151999999, "quote_volume": 128334.610087, "trades": 924, "taker_buy_base": 1385720.0, "taker_buy_quote": 44326.214362 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03169, "high": 0.03231, "low": 0.0315, "close": 0.03218, "volume": 1101711.6, "close_time": 1765166399999, "quote_volume": 35166.357904, "trades": 477, "taker_buy_base": 487949.5, "taker_buy_quote": 15566.746317 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.03225, "high": 0.03281, "low": 0.03225, "close": 0.03261, "volume": 1142713.9, "close_time": 1765180799999, "quote_volume": 37256.809317, "trades": 360, "taker_buy_base": 620772.8, "taker_buy_quote": 20221.291073 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.03263, "high": 0.03316, "low": 0.03263, "close": 0.03278, "volume": 3654953.8, "close_time": 1765195199999, "quote_volume": 120532.3521, "trades": 1132, "taker_buy_base": 2503744.5, "taker_buy_quote": 82569.694631 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0328, "high": 0.03298, "low": 0.03223, "close": 0.03241, "volume": 3027150.8, "close_time": 1765209599999, "quote_volume": 98774.804352, "trades": 1292, "taker_buy_base": 1421204.4, "taker_buy_quote": 46424.385477 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.03236, "high": 0.03279, "low": 0.0322, "close": 0.03252, "volume": 1651368.9, "close_time": 1765223999999, "quote_volume": 53585.221989, "trades": 741, "taker_buy_base": 804722.8, "taker_buy_quote": 26120.008328 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.03248, "high": 0.03297, "low": 0.03246, "close": 0.03296, "volume": 1486610.0, "close_time": 1765238399999, "quote_volume": 48747.502157, "trades": 648, "taker_buy_base": 882382.9, "taker_buy_quote": 28954.766132 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03291, "high": 0.03465, "low": 0.03266, "close": 0.03394, "volume": 38202341.6, "close_time": 1765252799999, "quote_volume": 1276611.505317, "trades": 13047, "taker_buy_base": 22064719.7, "taker_buy_quote": 736052.641065 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.03393, "high": 0.03586, "low": 0.03348, "close": 0.03552, "volume": 18888607.5, "close_time": 1765267199999, "quote_volume": 656573.054899, "trades": 5552, "taker_buy_base": 11080765.6, "taker_buy_quote": 385689.74978 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.03554, "high": 0.03721, "low": 0.03462, "close": 0.03657, "volume": 41138315.0, "close_time": 1765281599999, "quote_volume": 1476312.550476, "trades": 14115, "taker_buy_base": 22586028.2, "taker_buy_quote": 811458.640462 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.03656, "high": 0.03813, "low": 0.03638, "close": 0.03765, "volume": 51300615.0, "close_time": 1765295999999, "quote_volume": 1904082.782926, "trades": 16582, "taker_buy_base": 24554050.4, "taker_buy_quote": 912248.328386 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.03767, "high": 0.03811, "low": 0.03596, "close": 0.03604, "volume": 21512357.5, "close_time": 1765310399999, "quote_volume": 795934.345697, "trades": 9525, "taker_buy_base": 10412706.6, "taker_buy_quote": 385769.494673 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.03601, "high": 0.03606, "low": 0.03504, "close": 0.03553, "volume": 8941310.6, "close_time": 1765324799999, "quote_volume": 317969.91587, "trades": 3609, "taker_buy_base": 4904830.8, "taker_buy_quote": 174380.953074 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03552, "high": 0.03566, "low": 0.03473, "close": 0.03484, "volume": 5187651.2, "close_time": 1765339199999, "quote_volume": 182107.45682, "trades": 1724, "taker_buy_base": 2266669.9, "taker_buy_quote": 79771.046986 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.03482, "high": 0.03492, "low": 0.03444, "close": 0.03462, "volume": 4062193.1, "close_time": 1765353599999, "quote_volume": 140687.246631, "trades": 1697, "taker_buy_base": 1979578.0, "taker_buy_quote": 68574.909154 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.03462, "high": 0.03473, "low": 0.0335, "close": 0.03362, "volume": 5378617.5, "close_time": 1765367999999, "quote_volume": 183108.669982, "trades": 1961, "taker_buy_base": 2523011.9, "taker_buy_quote": 85954.306383 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0336, "high": 0.0348, "low": 0.03353, "close": 0.03448, "volume": 11548189.4, "close_time": 1765382399999, "quote_volume": 395424.947257, "trades": 2987, "taker_buy_base": 6415905.3, "taker_buy_quote": 219605.04213 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.03448, "high": 0.03493, "low": 0.03395, "close": 0.03461, "volume": 6213230.5, "close_time": 1765396799999, "quote_volume": 214213.81568, "trades": 1936, "taker_buy_base": 2844219.3, "taker_buy_quote": 98046.373628 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.03464, "high": 0.03493, "low": 0.0332, "close": 0.0332, "volume": 6773183.1, "close_time": 1765411199999, "quote_volume": 229619.450271, "trades": 1946, "taker_buy_base": 3106171.7, "taker_buy_quote": 105352.027773 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0332, "high": 0.03329, "low": 0.03139, "close": 0.03155, "volume": 4615162.7, "close_time": 1765425599999, "quote_volume": 148762.102049, "trades": 1597, "taker_buy_base": 2099857.1, "taker_buy_quote": 67547.608225 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.03146, "high": 0.03236, "low": 0.03138, "close": 0.03194, "volume": 6016835.3, "close_time": 1765439999999, "quote_volume": 192471.285011, "trades": 2364, "taker_buy_base": 3651709.6, "taker_buy_quote": 116835.141996 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.03194, "high": 0.03217, "low": 0.03175, "close": 0.03176, "volume": 2636052.7, "close_time": 1765454399999, "quote_volume": 84285.41977, "trades": 968, "taker_buy_base": 906873.4, "taker_buy_quote": 28974.023191 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.03176, "high": 0.0322, "low": 0.03147, "close": 0.03215, "volume": 2682563.9, "close_time": 1765468799999, "quote_volume": 85453.555151, "trades": 1563, "taker_buy_base": 1593492.3, "taker_buy_quote": 50722.488686 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.03213, "high": 0.03222, "low": 0.03168, "close": 0.03179, "volume": 2065528.2, "close_time": 1765483199999, "quote_volume": 65851.913467, "trades": 1205, "taker_buy_base": 1140667.3, "taker_buy_quote": 36323.279926 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.03177, "high": 0.03263, "low": 0.03167, "close": 0.03196, "volume": 2114872.7, "close_time": 1765497599999, "quote_volume": 67999.980192, "trades": 1160, "taker_buy_base": 1078796.2, "taker_buy_quote": 34672.654388 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03197, "high": 0.0322, "low": 0.03151, "close": 0.03184, "volume": 2068067.8, "close_time": 1765511999999, "quote_volume": 66080.771877, "trades": 813, "taker_buy_base": 1015312.9, "taker_buy_quote": 32420.962648 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.03184, "high": 0.03203, "low": 0.03159, "close": 0.03178, "volume": 1379330.0, "close_time": 1765526399999, "quote_volume": 43855.637936, "trades": 561, "taker_buy_base": 658918.1, "taker_buy_quote": 20946.573751 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.03178, "high": 0.03188, "low": 0.03156, "close": 0.03182, "volume": 1998688.0, "close_time": 1765540799999, "quote_volume": 63412.254178, "trades": 819, "taker_buy_base": 1366186.0, "taker_buy_quote": 43347.926513 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.03181, "high": 0.03193, "low": 0.03055, "close": 0.03074, "volume": 4435132.7, "close_time": 1765555199999, "quote_volume": 139216.065378, "trades": 1564, "taker_buy_base": 2077839.6, "taker_buy_quote": 65351.785955 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0307, "high": 0.03124, "low": 0.03047, "close": 0.03121, "volume": 2892330.7, "close_time": 1765569599999, "quote_volume": 89009.916317, "trades": 867, "taker_buy_base": 1554811.1, "taker_buy_quote": 47834.794346 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0312, "high": 0.03152, "low": 0.03112, "close": 0.03134, "volume": 1988387.2, "close_time": 1765583999999, "quote_volume": 62263.19259, "trades": 675, "taker_buy_base": 863290.5, "taker_buy_quote": 27018.721716 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03139, "high": 0.03173, "low": 0.03131, "close": 0.0316, "volume": 1249893.3, "close_time": 1765598399999, "quote_volume": 39360.835371, "trades": 558, "taker_buy_base": 669024.3, "taker_buy_quote": 21062.470054 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.03162, "high": 0.03171, "low": 0.03127, "close": 0.03143, "volume": 1174041.6, "close_time": 1765612799999, "quote_volume": 36970.085051, "trades": 349, "taker_buy_base": 662529.0, "taker_buy_quote": 20879.002432 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.03143, "high": 0.03157, "low": 0.03123, "close": 0.03128, "volume": 1652443.6, "close_time": 1765627199999, "quote_volume": 51893.403363, "trades": 804, "taker_buy_base": 975098.6, "taker_buy_quote": 30631.555404 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.03129, "high": 0.03165, "low": 0.03124, "close": 0.03157, "volume": 1574177.8, "close_time": 1765641599999, "quote_volume": 49493.28843, "trades": 608, "taker_buy_base": 1010407.2, "taker_buy_quote": 31760.7322 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.03157, "high": 0.03159, "low": 0.03132, "close": 0.03143, "volume": 552369.4, "close_time": 1765655999999, "quote_volume": 17371.898693, "trades": 303, "taker_buy_base": 363076.0, "taker_buy_quote": 11417.584339 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.03145, "high": 0.03156, "low": 0.03126, "close": 0.03155, "volume": 831961.2, "close_time": 1765670399999, "quote_volume": 26110.010938, "trades": 269, "taker_buy_base": 296967.3, "taker_buy_quote": 9335.618317 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03153, "high": 0.0316, "low": 0.03135, "close": 0.03144, "volume": 603554.2, "close_time": 1765684799999, "quote_volume": 18993.579739, "trades": 238, "taker_buy_base": 233554.5, "taker_buy_quote": 7349.750449 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.03146, "high": 0.03147, "low": 0.03095, "close": 0.03103, "volume": 1660260.1, "close_time": 1765699199999, "quote_volume": 51809.852713, "trades": 716, "taker_buy_base": 658721.8, "taker_buy_quote": 20552.877732 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.03104, "high": 0.03114, "low": 0.03054, "close": 0.03081, "volume": 1893760.0, "close_time": 1765713599999, "quote_volume": 58480.711768, "trades": 692, "taker_buy_base": 674048.4, "taker_buy_quote": 20811.046948 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.03081, "high": 0.031, "low": 0.03055, "close": 0.03071, "volume": 1841739.8, "close_time": 1765727999999, "quote_volume": 56700.699816, "trades": 428, "taker_buy_base": 1313958.9, "taker_buy_quote": 40447.137119 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0307, "high": 0.03095, "low": 0.03036, "close": 0.03044, "volume": 1434950.5, "close_time": 1765742399999, "quote_volume": 43985.668055, "trades": 615, "taker_buy_base": 672840.3, "taker_buy_quote": 20623.832009 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.03044, "high": 0.03058, "low": 0.02974, "close": 0.03004, "volume": 4305435.7, "close_time": 1765756799999, "quote_volume": 129935.783919, "trades": 960, "taker_buy_base": 2198785.3, "taker_buy_quote": 66347.857276 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03006, "high": 0.03046, "low": 0.02994, "close": 0.03009, "volume": 1440347.8, "close_time": 1765771199999, "quote_volume": 43460.622907, "trades": 460, "taker_buy_base": 724739.7, "taker_buy_quote": 21881.471761 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.03009, "high": 0.03024, "low": 0.02983, "close": 0.02996, "volume": 2206547.4, "close_time": 1765785599999, "quote_volume": 66285.310835, "trades": 630, "taker_buy_base": 727513.8, "taker_buy_quote": 21850.595502 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.02997, "high": 0.03003, "low": 0.02931, "close": 0.02939, "volume": 4341524.2, "close_time": 1765799999999, "quote_volume": 128501.246666, "trades": 1041, "taker_buy_base": 2373753.6, "taker_buy_quote": 70299.786458 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.02943, "high": 0.02978, "low": 0.02836, "close": 0.02852, "volume": 8613008.8, "close_time": 1765814399999, "quote_volume": 251112.335974, "trades": 2378, "taker_buy_base": 5048411.9, "taker_buy_quote": 147106.168465 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.02843, "high": 0.02853, "low": 0.02765, "close": 0.02827, "volume": 4854292.5, "close_time": 1765828799999, "quote_volume": 136550.989293, "trades": 2215, "taker_buy_base": 2693297.9, "taker_buy_quote": 75784.482221 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.02827, "high": 0.02894, "low": 0.02802, "close": 0.02881, "volume": 1809267.1, "close_time": 1765843199999, "quote_volume": 51382.995157, "trades": 610, "taker_buy_base": 1104028.7, "taker_buy_quote": 31350.148599 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02882, "high": 0.02887, "low": 0.02852, "close": 0.02863, "volume": 1210007.2, "close_time": 1765857599999, "quote_volume": 34705.484814, "trades": 381, "taker_buy_base": 582015.3, "taker_buy_quote": 16687.482777 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.02866, "high": 0.02867, "low": 0.02792, "close": 0.02807, "volume": 2621374.7, "close_time": 1765871999999, "quote_volume": 73953.352467, "trades": 944, "taker_buy_base": 1014342.9, "taker_buy_quote": 28565.843837 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.02807, "high": 0.02864, "low": 0.02806, "close": 0.02856, "volume": 1364506.3, "close_time": 1765886399999, "quote_volume": 38598.445015, "trades": 450, "taker_buy_base": 875324.0, "taker_buy_quote": 24762.856847 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.02856, "high": 0.02872, "low": 0.02795, "close": 0.02859, "volume": 2818535.9, "close_time": 1765900799999, "quote_volume": 80011.364827, "trades": 855, "taker_buy_base": 1493753.3, "taker_buy_quote": 42445.175058 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.02861, "high": 0.02865, "low": 0.02799, "close": 0.02826, "volume": 2825373.6, "close_time": 1765915199999, "quote_volume": 79661.327146, "trades": 846, "taker_buy_base": 1604875.0, "taker_buy_quote": 45242.193035 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.02825, "high": 0.02829, "low": 0.02806, "close": 0.02828, "volume": 985652.7, "close_time": 1765929599999, "quote_volume": 27766.842077, "trades": 500, "taker_buy_base": 495772.7, "taker_buy_quote": 13964.831874 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02824, "high": 0.02842, "low": 0.02785, "close": 0.02795, "volume": 1393170.8, "close_time": 1765943999999, "quote_volume": 39169.531303, "trades": 440, "taker_buy_base": 606828.0, "taker_buy_quote": 17066.172719 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.02792, "high": 0.02793, "low": 0.02767, "close": 0.02775, "volume": 1629270.0, "close_time": 1765958399999, "quote_volume": 45292.342741, "trades": 632, "taker_buy_base": 1023159.0, "taker_buy_quote": 28449.83161 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.02776, "high": 0.02813, "low": 0.02756, "close": 0.0281, "volume": 2034577.2, "close_time": 1765972799999, "quote_volume": 56516.550893, "trades": 577, "taker_buy_base": 1334443.0, "taker_buy_quote": 37017.786016 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.02815, "high": 0.02877, "low": 0.02767, "close": 0.02783, "volume": 4238827.0, "close_time": 1765987199999, "quote_volume": 119201.052799, "trades": 1609, "taker_buy_base": 2428647.9, "taker_buy_quote": 68176.138044 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.02778, "high": 0.02791, "low": 0.02666, "close": 0.02693, "volume": 6092423.6, "close_time": 1766001599999, "quote_volume": 166329.380604, "trades": 2157, "taker_buy_base": 3189214.0, "taker_buy_quote": 87040.026844 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.02701, "high": 0.02713, "low": 0.02668, "close": 0.02679, "volume": 1556796.2, "close_time": 1766015999999, "quote_volume": 41788.000118, "trades": 533, "taker_buy_base": 764553.5, "taker_buy_quote": 20537.365871 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02683, "high": 0.02691, "low": 0.02653, "close": 0.02659, "volume": 1702433.6, "close_time": 1766030399999, "quote_volume": 45499.601867, "trades": 617, "taker_buy_base": 858808.2, "taker_buy_quote": 22958.487113 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0266, "high": 0.02672, "low": 0.0261, "close": 0.02636, "volume": 3407321.8, "close_time": 1766044799999, "quote_volume": 89587.670193, "trades": 899, "taker_buy_base": 1574993.2, "taker_buy_quote": 41450.137849 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.02637, "high": 0.02677, "low": 0.02636, "close": 0.02676, "volume": 1156576.2, "close_time": 1766059199999, "quote_volume": 30728.863577, "trades": 622, "taker_buy_base": 674557.6, "taker_buy_quote": 17922.122396 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.02675, "high": 0.02776, "low": 0.02674, "close": 0.02733, "volume": 2797145.8, "close_time": 1766073599999, "quote_volume": 76234.884273, "trades": 1207, "taker_buy_base": 1568981.0, "taker_buy_quote": 42727.973121 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.02733, "high": 0.02737, "low": 0.02513, "close": 0.02517, "volume": 8393776.4, "close_time": 1766087999999, "quote_volume": 217772.489022, "trades": 4414, "taker_buy_base": 3865420.5, "taker_buy_quote": 100399.80896 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.02521, "high": 0.02612, "low": 0.02518, "close": 0.0258, "volume": 2722358.8, "close_time": 1766102399999, "quote_volume": 69933.79162, "trades": 1480, "taker_buy_base": 1674238.8, "taker_buy_quote": 43002.213616 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0258, "high": 0.02663, "low": 0.02546, "close": 0.0263, "volume": 2429268.0, "close_time": 1766116799999, "quote_volume": 62739.114122, "trades": 1690, "taker_buy_base": 1684918.9, "taker_buy_quote": 43468.633239 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.02634, "high": 0.02714, "low": 0.02634, "close": 0.0267, "volume": 1537420.2, "close_time": 1766131199999, "quote_volume": 41069.954806, "trades": 471, "taker_buy_base": 729082.2, "taker_buy_quote": 19456.024958 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.02672, "high": 0.02691, "low": 0.02669, "close": 0.02683, "volume": 1762154.5, "close_time": 1766145599999, "quote_volume": 47211.013684, "trades": 648, "taker_buy_base": 877106.9, "taker_buy_quote": 23498.223336 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.02681, "high": 0.02736, "low": 0.02675, "close": 0.02704, "volume": 1644129.4, "close_time": 1766159999999, "quote_volume": 44395.251888, "trades": 716, "taker_buy_base": 953078.1, "taker_buy_quote": 25742.178098 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.02704, "high": 0.0279, "low": 0.0268, "close": 0.02765, "volume": 2545371.0, "close_time": 1766174399999, "quote_volume": 69338.454743, "trades": 1016, "taker_buy_base": 1421331.1, "taker_buy_quote": 38667.699488 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.02768, "high": 0.02779, "low": 0.0275, "close": 0.02767, "volume": 1252966.9, "close_time": 1766188799999, "quote_volume": 34665.284128, "trades": 465, "taker_buy_base": 721458.9, "taker_buy_quote": 19965.47699 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02771, "high": 0.02784, "low": 0.02766, "close": 0.02777, "volume": 814348.7, "close_time": 1766203199999, "quote_volume": 22584.376325, "trades": 293, "taker_buy_base": 357159.3, "taker_buy_quote": 9909.625528 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.02773, "high": 0.02789, "low": 0.02756, "close": 0.02788, "volume": 1482934.3, "close_time": 1766217599999, "quote_volume": 41088.010478, "trades": 556, "taker_buy_base": 528829.5, "taker_buy_quote": 14662.803338 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.02789, "high": 0.0281, "low": 0.02775, "close": 0.028, "volume": 830953.9, "close_time": 1766231999999, "quote_volume": 23197.586906, "trades": 390, "taker_buy_base": 308128.3, "taker_buy_quote": 8610.985791 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.028, "high": 0.02815, "low": 0.02779, "close": 0.02788, "volume": 1384956.6, "close_time": 1766246399999, "quote_volume": 38680.710132, "trades": 511, "taker_buy_base": 668034.6, "taker_buy_quote": 18666.454507 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.02791, "high": 0.02797, "low": 0.02782, "close": 0.02785, "volume": 737892.8, "close_time": 1766260799999, "quote_volume": 20580.03623, "trades": 347, "taker_buy_base": 380818.2, "taker_buy_quote": 10623.824576 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.02782, "high": 0.0285, "low": 0.02782, "close": 0.02811, "volume": 2211069.2, "close_time": 1766275199999, "quote_volume": 62388.971348, "trades": 730, "taker_buy_base": 1238339.7, "taker_buy_quote": 34934.540794 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02809, "high": 0.02809, "low": 0.02727, "close": 0.02761, "volume": 1470345.5, "close_time": 1766289599999, "quote_volume": 40760.265863, "trades": 354, "taker_buy_base": 504365.0, "taker_buy_quote": 13969.800013 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0276, "high": 0.02789, "low": 0.02754, "close": 0.02786, "volume": 969863.1, "close_time": 1766303999999, "quote_volume": 26910.028885, "trades": 283, "taker_buy_base": 555647.9, "taker_buy_quote": 15410.225321 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.02782, "high": 0.02802, "low": 0.02744, "close": 0.02745, "volume": 1473737.8, "close_time": 1766318399999, "quote_volume": 40945.326364, "trades": 456, "taker_buy_base": 646036.8, "taker_buy_quote": 17979.827026 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.02744, "high": 0.02752, "low": 0.02647, "close": 0.02678, "volume": 3465814.5, "close_time": 1766332799999, "quote_volume": 92952.385132, "trades": 1026, "taker_buy_base": 1623808.5, "taker_buy_quote": 43529.075143 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.02673, "high": 0.02698, "low": 0.02661, "close": 0.02679, "volume": 1139967.9, "close_time": 1766347199999, "quote_volume": 30481.265765, "trades": 376, "taker_buy_base": 498780.4, "taker_buy_quote": 13339.074599 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0268, "high": 0.02694, "low": 0.0265, "close": 0.02667, "volume": 1806082.4, "close_time": 1766361599999, "quote_volume": 48155.108518, "trades": 403, "taker_buy_base": 848842.9, "taker_buy_quote": 22626.539094 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02669, "high": 0.02714, "low": 0.02634, "close": 0.02674, "volume": 2284548.9, "close_time": 1766375999999, "quote_volume": 61166.166287, "trades": 804, "taker_buy_base": 1471845.6, "taker_buy_quote": 39429.246114 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.02675, "high": 0.02712, "low": 0.02673, "close": 0.02711, "volume": 1014700.8, "close_time": 1766390399999, "quote_volume": 27286.53809, "trades": 413, "taker_buy_base": 652894.3, "taker_buy_quote": 17562.691012 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.02708, "high": 0.02745, "low": 0.02708, "close": 0.02743, "volume": 1535237.0, "close_time": 1766404799999, "quote_volume": 41850.450957, "trades": 427, "taker_buy_base": 654338.7, "taker_buy_quote": 17818.890879 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.02745, "high": 0.02771, "low": 0.02719, "close": 0.02755, "volume": 2272511.9, "close_time": 1766419199999, "quote_volume": 62350.852187, "trades": 588, "taker_buy_base": 1441383.7, "taker_buy_quote": 39552.679866 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.02764, "high": 0.02765, "low": 0.02686, "close": 0.02691, "volume": 1540677.0, "close_time": 1766433599999, "quote_volume": 42090.120881, "trades": 499, "taker_buy_base": 608598.4, "taker_buy_quote": 16592.776019 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.02688, "high": 0.02732, "low": 0.02675, "close": 0.02718, "volume": 1787165.8, "close_time": 1766447999999, "quote_volume": 48301.045016, "trades": 533, "taker_buy_base": 955255.7, "taker_buy_quote": 25801.807189 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02715, "high": 0.02728, "low": 0.02679, "close": 0.0269, "volume": 1215592.9, "close_time": 1766462399999, "quote_volume": 32908.653323, "trades": 356, "taker_buy_base": 570316.6, "taker_buy_quote": 15442.825884 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.02692, "high": 0.02697, "low": 0.02648, "close": 0.02659, "volume": 1956527.5, "close_time": 1766476799999, "quote_volume": 52225.075823, "trades": 648, "taker_buy_base": 849895.3, "taker_buy_quote": 22716.017288 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.02657, "high": 0.02675, "low": 0.02649, "close": 0.02666, "volume": 785105.1, "close_time": 1766491199999, "quote_volume": 20916.417235, "trades": 228, "taker_buy_base": 458618.8, "taker_buy_quote": 12227.2949 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.02665, "high": 0.02676, "low": 0.02615, "close": 0.02646, "volume": 2035713.9, "close_time": 1766505599999, "quote_volume": 53995.864289, "trades": 598, "taker_buy_base": 1161821.5, "taker_buy_quote": 30831.525366 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.02643, "high": 0.02751, "low": 0.02641, "close": 0.02738, "volume": 3670988.9, "close_time": 1766519999999, "quote_volume": 99266.632727, "trades": 828, "taker_buy_base": 2197616.0, "taker_buy_quote": 59459.404918 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.02741, "high": 0.02777, "low": 0.02728, "close": 0.02773, "volume": 3357817.1, "close_time": 1766534399999, "quote_volume": 92430.403797, "trades": 786, "taker_buy_base": 2036407.1, "taker_buy_quote": 56067.461718 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02776, "high": 0.02777, "low": 0.02689, "close": 0.02711, "volume": 1399555.4, "close_time": 1766548799999, "quote_volume": 38223.640396, "trades": 459, "taker_buy_base": 399240.8, "taker_buy_quote": 10930.599886 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.02712, "high": 0.0273, "low": 0.0266, "close": 0.02671, "volume": 1729356.9, "close_time": 1766563199999, "quote_volume": 46345.264804, "trades": 578, "taker_buy_base": 753176.7, "taker_buy_quote": 20182.333448 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.02664, "high": 0.02688, "low": 0.02652, "close": 0.02675, "volume": 1226934.7, "close_time": 1766577599999, "quote_volume": 32755.031179, "trades": 468, "taker_buy_base": 850330.9, "taker_buy_quote": 22702.310455 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.02674, "high": 0.02695, "low": 0.02632, "close": 0.02691, "volume": 1671016.6, "close_time": 1766591999999, "quote_volume": 44513.831277, "trades": 539, "taker_buy_base": 1015275.9, "taker_buy_quote": 27060.360432 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.02691, "high": 0.02707, "low": 0.02675, "close": 0.02696, "volume": 1147997.0, "close_time": 1766606399999, "quote_volume": 30892.355605, "trades": 290, "taker_buy_base": 703515.9, "taker_buy_quote": 18917.614901 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.02701, "high": 0.02744, "low": 0.02699, "close": 0.02733, "volume": 638672.4, "close_time": 1766620799999, "quote_volume": 17374.470026, "trades": 252, "taker_buy_base": 367214.6, "taker_buy_quote": 9984.051524 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02734, "high": 0.02777, "low": 0.02729, "close": 0.02776, "volume": 1353060.9, "close_time": 1766635199999, "quote_volume": 37249.879709, "trades": 333, "taker_buy_base": 501796.6, "taker_buy_quote": 13813.568718 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.02777, "high": 0.02784, "low": 0.02759, "close": 0.02782, "volume": 507863.9, "close_time": 1766649599999, "quote_volume": 14071.287917, "trades": 219, "taker_buy_base": 170195.1, "taker_buy_quote": 4716.595284 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.02783, "high": 0.02795, "low": 0.02724, "close": 0.02736, "volume": 2199350.5, "close_time": 1766663999999, "quote_volume": 60859.979282, "trades": 698, "taker_buy_base": 725278.2, "taker_buy_quote": 20051.307948 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.02732, "high": 0.02773, "low": 0.02711, "close": 0.02752, "volume": 2437023.2, "close_time": 1766678399999, "quote_volume": 66717.038186, "trades": 605, "taker_buy_base": 1420675.7, "taker_buy_quote": 38890.803375 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.02754, "high": 0.02767, "low": 0.0274, "close": 0.02753, "volume": 1104156.8, "close_time": 1766692799999, "quote_volume": 30346.475837, "trades": 474, "taker_buy_base": 590297.9, "taker_buy_quote": 16221.105657 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.02753, "high": 0.02758, "low": 0.02646, "close": 0.02649, "volume": 4074499.1, "close_time": 1766707199999, "quote_volume": 109723.021055, "trades": 1559, "taker_buy_base": 2067727.6, "taker_buy_quote": 55626.015743 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0265, "high": 0.0273, "low": 0.02632, "close": 0.02703, "volume": 2742028.3, "close_time": 1766721599999, "quote_volume": 73491.081693, "trades": 1012, "taker_buy_base": 1438632.1, "taker_buy_quote": 38545.35923 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.02701, "high": 0.0274, "low": 0.0269, "close": 0.02706, "volume": 1449216.9, "close_time": 1766735999999, "quote_volume": 39368.819604, "trades": 488, "taker_buy_base": 883336.5, "taker_buy_quote": 23997.670388 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.02707, "high": 0.02722, "low": 0.02701, "close": 0.02713, "volume": 578156.2, "close_time": 1766750399999, "quote_volume": 15679.956313, "trades": 236, "taker_buy_base": 275049.4, "taker_buy_quote": 7462.079769 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.02715, "high": 0.02752, "low": 0.0268, "close": 0.02704, "volume": 2293502.9, "close_time": 1766764799999, "quote_volume": 62510.248122, "trades": 505, "taker_buy_base": 1351677.6, "taker_buy_quote": 36869.494551 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.02707, "high": 0.02729, "low": 0.02675, "close": 0.02728, "volume": 1303909.6, "close_time": 1766779199999, "quote_volume": 35224.54164, "trades": 362, "taker_buy_base": 454874.9, "taker_buy_quote": 12279.370956 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.02727, "high": 0.0274, "low": 0.02707, "close": 0.02718, "volume": 485218.9, "close_time": 1766793599999, "quote_volume": 13214.910348, "trades": 209, "taker_buy_base": 155522.0, "taker_buy_quote": 4236.22959 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02717, "high": 0.02775, "low": 0.02717, "close": 0.02766, "volume": 784146.8, "close_time": 1766807999999, "quote_volume": 21471.072541, "trades": 279, "taker_buy_base": 488529.7, "taker_buy_quote": 13378.143856 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.02774, "high": 0.02774, "low": 0.02751, "close": 0.02769, "volume": 1444041.6, "close_time": 1766822399999, "quote_volume": 39902.154868, "trades": 353, "taker_buy_base": 517582.2, "taker_buy_quote": 14292.492166 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.02771, "high": 0.02799, "low": 0.0272, "close": 0.02795, "volume": 3010930.1, "close_time": 1766836799999, "quote_volume": 83417.339385, "trades": 866, "taker_buy_base": 1694737.7, "taker_buy_quote": 46942.447648 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.02794, "high": 0.02795, "low": 0.02744, "close": 0.02783, "volume": 2679932.1, "close_time": 1766851199999, "quote_volume": 74351.296848, "trades": 723, "taker_buy_base": 1314053.7, "taker_buy_quote": 36470.042164 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.02783, "high": 0.02808, "low": 0.02774, "close": 0.02784, "volume": 1316168.6, "close_time": 1766865599999, "quote_volume": 36721.966827, "trades": 405, "taker_buy_base": 763153.6, "taker_buy_quote": 21302.70681 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.02784, "high": 0.02844, "low": 0.02771, "close": 0.02825, "volume": 4440698.3, "close_time": 1766879999999, "quote_volume": 124864.949828, "trades": 1213, "taker_buy_base": 2453800.5, "taker_buy_quote": 69004.672448 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02833, "high": 0.02847, "low": 0.02808, "close": 0.02833, "volume": 2065198.7, "close_time": 1766894399999, "quote_volume": 58488.773969, "trades": 582, "taker_buy_base": 1063239.2, "taker_buy_quote": 30112.179281 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.02832, "high": 0.02876, "low": 0.02825, "close": 0.02861, "volume": 1626156.0, "close_time": 1766908799999, "quote_volume": 46443.744779, "trades": 532, "taker_buy_base": 1043214.7, "taker_buy_quote": 29792.747348 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.02862, "high": 0.02874, "low": 0.02835, "close": 0.02844, "volume": 1608388.6, "close_time": 1766923199999, "quote_volume": 45890.249652, "trades": 532, "taker_buy_base": 924586.2, "taker_buy_quote": 26393.773554 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.02848, "high": 0.02851, "low": 0.02821, "close": 0.02826, "volume": 889902.6, "close_time": 1766937599999, "quote_volume": 25219.699905, "trades": 316, "taker_buy_base": 424701.0, "taker_buy_quote": 12028.038921 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.02827, "high": 0.02839, "low": 0.02774, "close": 0.02774, "volume": 1313460.7, "close_time": 1766951999999, "quote_volume": 36813.65524, "trades": 376, "taker_buy_base": 699228.2, "taker_buy_quote": 19570.002379 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.02773, "high": 0.02804, "low": 0.02768, "close": 0.02803, "volume": 1015091.6, "close_time": 1766966399999, "quote_volume": 28265.36739, "trades": 335, "taker_buy_base": 498332.0, "taker_buy_quote": 13881.328853 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02803, "high": 0.02869, "low": 0.02799, "close": 0.02852, "volume": 1424821.4, "close_time": 1766980799999, "quote_volume": 40391.580187, "trades": 388, "taker_buy_base": 767306.5, "taker_buy_quote": 21723.467556 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.02852, "high": 0.0286, "low": 0.02808, "close": 0.02848, "volume": 1279149.9, "close_time": 1766995199999, "quote_volume": 36271.591927, "trades": 401, "taker_buy_base": 423457.9, "taker_buy_quote": 12033.548155 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.02846, "high": 0.02846, "low": 0.02774, "close": 0.02793, "volume": 832352.0, "close_time": 1767009599999, "quote_volume": 23335.253706, "trades": 323, "taker_buy_base": 366430.5, "taker_buy_quote": 10248.554924 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.02789, "high": 0.02789, "low": 0.02723, "close": 0.02758, "volume": 1984658.5, "close_time": 1767023999999, "quote_volume": 54723.955458, "trades": 659, "taker_buy_base": 1071910.1, "taker_buy_quote": 29587.248027 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.02756, "high": 0.0279, "low": 0.02745, "close": 0.02763, "volume": 2802496.4, "close_time": 1767038399999, "quote_volume": 77580.590433, "trades": 813, "taker_buy_base": 1852739.7, "taker_buy_quote": 51311.538859 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.02764, "high": 0.02783, "low": 0.02752, "close": 0.02772, "volume": 837377.3, "close_time": 1767052799999, "quote_volume": 23220.962416, "trades": 235, "taker_buy_base": 384055.5, "taker_buy_quote": 10651.765312 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02771, "high": 0.02782, "low": 0.02708, "close": 0.02729, "volume": 1996660.9, "close_time": 1767067199999, "quote_volume": 54607.101101, "trades": 508, "taker_buy_base": 620271.2, "taker_buy_quote": 16991.348129 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.02729, "high": 0.02749, "low": 0.02709, "close": 0.0274, "volume": 862473.4, "close_time": 1767081599999, "quote_volume": 23586.648309, "trades": 348, "taker_buy_base": 543096.6, "taker_buy_quote": 14857.241621 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.02742, "high": 0.02777, "low": 0.02738, "close": 0.02766, "volume": 1457545.9, "close_time": 1767095999999, "quote_volume": 40175.72929, "trades": 386, "taker_buy_base": 840199.0, "taker_buy_quote": 23152.048839 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.02766, "high": 0.02777, "low": 0.0274, "close": 0.02773, "volume": 2144637.9, "close_time": 1767110399999, "quote_volume": 59183.685627, "trades": 507, "taker_buy_base": 1080549.3, "taker_buy_quote": 29807.07199 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.02772, "high": 0.0278, "low": 0.02748, "close": 0.02772, "volume": 1953822.6, "close_time": 1767124799999, "quote_volume": 53955.880055, "trades": 546, "taker_buy_base": 1128763.6, "taker_buy_quote": 31178.201331 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.02771, "high": 0.02772, "low": 0.02752, "close": 0.02767, "volume": 425912.8, "close_time": 1767139199999, "quote_volume": 11755.203512, "trades": 197, "taker_buy_base": 150622.7, "taker_buy_quote": 4159.153664 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02764, "high": 0.02775, "low": 0.02748, "close": 0.02763, "volume": 552594.5, "close_time": 1767153599999, "quote_volume": 15268.436897, "trades": 426, "taker_buy_base": 163564.3, "taker_buy_quote": 4522.940444 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.02767, "high": 0.02805, "low": 0.02761, "close": 0.02805, "volume": 1364645.3, "close_time": 1767167999999, "quote_volume": 37971.134007, "trades": 455, "taker_buy_base": 1028859.6, "taker_buy_quote": 28625.902677 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.02806, "high": 0.02846, "low": 0.02777, "close": 0.02799, "volume": 3732393.3, "close_time": 1767182399999, "quote_volume": 104611.553826, "trades": 1114, "taker_buy_base": 1767856.2, "taker_buy_quote": 49553.377133 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.02802, "high": 0.02802, "low": 0.02762, "close": 0.02766, "volume": 1873866.9, "close_time": 1767196799999, "quote_volume": 52206.714751, "trades": 566, "taker_buy_base": 966632.1, "taker_buy_quote": 26948.962249 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.02765, "high": 0.02765, "low": 0.02668, "close": 0.02707, "volume": 4151822.5, "close_time": 1767211199999, "quote_volume": 112333.416806, "trades": 1321, "taker_buy_base": 1911925.9, "taker_buy_quote": 51709.619409 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.02703, "high": 0.02782, "low": 0.02698, "close": 0.02773, "volume": 3121824.5, "close_time": 1767225599999, "quote_volume": 85424.064193, "trades": 836, "taker_buy_base": 1829817.0, "taker_buy_quote": 50019.13877 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02772, "high": 0.02774, "low": 0.02752, "close": 0.02756, "volume": 1413107.0, "close_time": 1767239999999, "quote_volume": 39035.444501, "trades": 363, "taker_buy_base": 514567.5, "taker_buy_quote": 14216.322624 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0276, "high": 0.02834, "low": 0.02745, "close": 0.02829, "volume": 1502000.9, "close_time": 1767254399999, "quote_volume": 42131.380091, "trades": 510, "taker_buy_base": 735861.0, "taker_buy_quote": 20616.772814 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.02826, "high": 0.02927, "low": 0.02823, "close": 0.029, "volume": 5297815.6, "close_time": 1767268799999, "quote_volume": 152986.648143, "trades": 1705, "taker_buy_base": 2325299.4, "taker_buy_quote": 67213.352797 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.02901, "high": 0.03055, "low": 0.02874, "close": 0.02967, "volume": 15330509.0, "close_time": 1767283199999, "quote_volume": 456786.53696, "trades": 4074, "taker_buy_base": 7727754.8, "taker_buy_quote": 230439.936293 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.02968, "high": 0.02982, "low": 0.02944, "close": 0.02969, "volume": 2347596.9, "close_time": 1767297599999, "quote_volume": 69429.435268, "trades": 746, "taker_buy_base": 1132302.9, "taker_buy_quote": 33500.645672 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.02973, "high": 0.02974, "low": 0.02926, "close": 0.02943, "volume": 1879916.5, "close_time": 1767311999999, "quote_volume": 55309.586023, "trades": 536, "taker_buy_base": 651111.0, "taker_buy_quote": 19149.308813 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02943, "high": 0.02947, "low": 0.02891, "close": 0.02929, "volume": 1916078.0, "close_time": 1767326399999, "quote_volume": 55906.679913, "trades": 582, "taker_buy_base": 1002769.5, "taker_buy_quote": 29234.649413 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.02935, "high": 0.02936, "low": 0.0289, "close": 0.02908, "volume": 1282890.5, "close_time": 1767340799999, "quote_volume": 37320.298449, "trades": 348, "taker_buy_base": 602711.8, "taker_buy_quote": 17537.643791 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.02907, "high": 0.0294, "low": 0.02887, "close": 0.02905, "volume": 1919328.4, "close_time": 1767355199999, "quote_volume": 55995.835273, "trades": 633, "taker_buy_base": 1131085.4, "taker_buy_quote": 33041.145603 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.02903, "high": 0.02958, "low": 0.02894, "close": 0.02927, "volume": 3707217.9, "close_time": 1767369599999, "quote_volume": 108505.369938, "trades": 1057, "taker_buy_base": 1854280.2, "taker_buy_quote": 54251.268374 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.02929, "high": 0.02992, "low": 0.02922, "close": 0.02992, "volume": 4036577.2, "close_time": 1767383999999, "quote_volume": 119856.730752, "trades": 1147, "taker_buy_base": 2300402.8, "taker_buy_quote": 68389.513108 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.02992, "high": 0.03038, "low": 0.02992, "close": 0.03026, "volume": 1602376.0, "close_time": 1767398399999, "quote_volume": 48302.095044, "trades": 548, "taker_buy_base": 904794.6, "taker_buy_quote": 27296.389076 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03034, "high": 0.03077, "low": 0.03019, "close": 0.03077, "volume": 1131747.2, "close_time": 1767412799999, "quote_volume": 34423.83184, "trades": 439, "taker_buy_base": 470416.9, "taker_buy_quote": 14324.327243 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.03076, "high": 0.03081, "low": 0.02953, "close": 0.02968, "volume": 2272558.9, "close_time": 1767427199999, "quote_volume": 68506.101567, "trades": 787, "taker_buy_base": 769063.4, "taker_buy_quote": 23135.413061 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.02965, "high": 0.02992, "low": 0.02956, "close": 0.02981, "volume": 1335469.6, "close_time": 1767441599999, "quote_volume": 39732.500895, "trades": 416, "taker_buy_base": 944633.3, "taker_buy_quote": 28106.922929 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.02982, "high": 0.0302, "low": 0.02979, "close": 0.0299, "volume": 1884277.2, "close_time": 1767455999999, "quote_volume": 56580.363311, "trades": 665, "taker_buy_base": 835015.7, "taker_buy_quote": 25057.122334 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.02989, "high": 0.03019, "low": 0.02983, "close": 0.03006, "volume": 1622217.4, "close_time": 1767470399999, "quote_volume": 48710.438746, "trades": 532, "taker_buy_base": 841295.6, "taker_buy_quote": 25269.577705 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.03008, "high": 0.0303, "low": 0.02994, "close": 0.03026, "volume": 985407.0, "close_time": 1767484799999, "quote_volume": 29677.269773, "trades": 489, "taker_buy_base": 635723.2, "taker_buy_quote": 19161.960139 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03031, "high": 0.03081, "low": 0.0303, "close": 0.03078, "volume": 1063355.6, "close_time": 1767499199999, "quote_volume": 32519.442838, "trades": 402, "taker_buy_base": 660616.1, "taker_buy_quote": 20203.529301 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.03075, "high": 0.03089, "low": 0.03028, "close": 0.03053, "volume": 1631663.5, "close_time": 1767513599999, "quote_volume": 49894.603436, "trades": 534, "taker_buy_base": 624989.0, "taker_buy_quote": 19080.029183 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.03049, "high": 0.03069, "low": 0.03023, "close": 0.03068, "volume": 1874755.4, "close_time": 1767527999999, "quote_volume": 57168.119966, "trades": 593, "taker_buy_base": 949577.9, "taker_buy_quote": 28964.90615 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.03066, "high": 0.03092, "low": 0.03048, "close": 0.03089, "volume": 3353331.6, "close_time": 1767542399999, "quote_volume": 103115.569994, "trades": 836, "taker_buy_base": 1681833.9, "taker_buy_quote": 51763.260727 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.03087, "high": 0.03165, "low": 0.03086, "close": 0.03106, "volume": 5184492.3, "close_time": 1767556799999, "quote_volume": 162102.949824, "trades": 1628, "taker_buy_base": 3028364.3, "taker_buy_quote": 94718.025524 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.03108, "high": 0.03138, "low": 0.03105, "close": 0.03113, "volume": 1518562.6, "close_time": 1767571199999, "quote_volume": 47365.924239, "trades": 504, "taker_buy_base": 761960.0, "taker_buy_quote": 23769.652454 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03113, "high": 0.0314, "low": 0.03085, "close": 0.03117, "volume": 2511543.1, "close_time": 1767585599999, "quote_volume": 78109.12264, "trades": 935, "taker_buy_base": 1294086.3, "taker_buy_quote": 40250.255658 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.03115, "high": 0.03115, "low": 0.03039, "close": 0.03072, "volume": 1374562.4, "close_time": 1767599999999, "quote_volume": 42083.080808, "trades": 481, "taker_buy_base": 897951.2, "taker_buy_quote": 27440.795725 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.03073, "high": 0.03074, "low": 0.02997, "close": 0.03034, "volume": 1449377.6, "close_time": 1767614399999, "quote_volume": 43863.685478, "trades": 455, "taker_buy_base": 777343.9, "taker_buy_quote": 23538.31007 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.03033, "high": 0.03151, "low": 0.03026, "close": 0.03151, "volume": 3375829.9, "close_time": 1767628799999, "quote_volume": 103853.186126, "trades": 1209, "taker_buy_base": 1942032.9, "taker_buy_quote": 59745.363407 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.03157, "high": 0.03205, "low": 0.03112, "close": 0.03205, "volume": 3219692.0, "close_time": 1767643199999, "quote_volume": 101934.135316, "trades": 1340, "taker_buy_base": 1649574.1, "taker_buy_quote": 52237.201479 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.03204, "high": 0.03263, "low": 0.03202, "close": 0.03236, "volume": 2734113.5, "close_time": 1767657599999, "quote_volume": 88594.057109, "trades": 873, "taker_buy_base": 1260360.7, "taker_buy_quote": 40783.021238 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03238, "high": 0.03273, "low": 0.03191, "close": 0.03266, "volume": 1532626.3, "close_time": 1767671999999, "quote_volume": 49587.63547, "trades": 627, "taker_buy_base": 734129.8, "taker_buy_quote": 23758.208911 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0327, "high": 0.03322, "low": 0.03214, "close": 0.03214, "volume": 4199284.5, "close_time": 1767686399999, "quote_volume": 137768.449333, "trades": 1807, "taker_buy_base": 1853169.2, "taker_buy_quote": 60916.605915 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.03216, "high": 0.03269, "low": 0.03211, "close": 0.03269, "volume": 1410570.3, "close_time": 1767700799999, "quote_volume": 45618.466824, "trades": 508, "taker_buy_base": 852547.2, "taker_buy_quote": 27556.788157 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.03273, "high": 0.03332, "low": 0.03234, "close": 0.03249, "volume": 2751995.8, "close_time": 1767715199999, "quote_volume": 90535.454394, "trades": 1142, "taker_buy_base": 1155151.0, "taker_buy_quote": 37967.465858 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.03256, "high": 0.03266, "low": 0.03122, "close": 0.03187, "volume": 4444052.4, "close_time": 1767729599999, "quote_volume": 141877.092279, "trades": 1673, "taker_buy_base": 2219144.3, "taker_buy_quote": 70847.957857 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.03199, "high": 0.03304, "low": 0.03199, "close": 0.03298, "volume": 2374017.2, "close_time": 1767743999999, "quote_volume": 77437.323159, "trades": 1025, "taker_buy_base": 1214504.3, "taker_buy_quote": 39635.297582 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.03293, "high": 0.03299, "low": 0.03216, "close": 0.0324, "volume": 1195969.4, "close_time": 1767758399999, "quote_volume": 38985.88142, "trades": 568, "taker_buy_base": 450371.0, "taker_buy_quote": 14665.070655 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.03242, "high": 0.03266, "low": 0.03195, "close": 0.03258, "volume": 880559.0, "close_time": 1767772799999, "quote_volume": 28420.968277, "trades": 529, "taker_buy_base": 417926.2, "taker_buy_quote": 13512.221262 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.03265, "high": 0.03275, "low": 0.03198, "close": 0.03242, "volume": 1060794.9, "close_time": 1767787199999, "quote_volume": 34349.225531, "trades": 682, "taker_buy_base": 483814.0, "taker_buy_quote": 15677.554438 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.03236, "high": 0.0324, "low": 0.03112, "close": 0.03134, "volume": 2821888.4, "close_time": 1767801599999, "quote_volume": 89202.653105, "trades": 1450, "taker_buy_base": 1497828.2, "taker_buy_quote": 47336.466529 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.03129, "high": 0.03179, "low": 0.03115, "close": 0.03163, "volume": 2450994.2, "close_time": 1767815999999, "quote_volume": 77160.918293, "trades": 1016, "taker_buy_base": 1067241.8, "taker_buy_quote": 33595.073691 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.03163, "high": 0.03163, "low": 0.03106, "close": 0.03139, "volume": 1570140.2, "close_time": 1767830399999, "quote_volume": 49271.445636, "trades": 499, "taker_buy_base": 1055114.1, "taker_buy_quote": 33115.019584 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03138, "high": 0.03189, "low": 0.03127, "close": 0.03129, "volume": 1101691.2, "close_time": 1767844799999, "quote_volume": 34832.56776, "trades": 599, "taker_buy_base": 601896.0, "taker_buy_quote": 19054.958296 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.03126, "high": 0.03191, "low": 0.03058, "close": 0.0313, "volume": 1503105.1, "close_time": 1767859199999, "quote_volume": 46995.371341, "trades": 683, "taker_buy_base": 652069.7, "taker_buy_quote": 20410.863148 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.03126, "high": 0.03134, "low": 0.03042, "close": 0.03078, "volume": 1660912.1, "close_time": 1767873599999, "quote_volume": 51172.522126, "trades": 855, "taker_buy_base": 862375.1, "taker_buy_quote": 26589.26886 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.03074, "high": 0.03099, "low": 0.03, "close": 0.03097, "volume": 3097781.1, "close_time": 1767887999999, "quote_volume": 94313.132505, "trades": 1476, "taker_buy_base": 1999197.1, "taker_buy_quote": 60849.101027 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.03096, "high": 0.03104, "low": 0.03063, "close": 0.03071, "volume": 981659.6, "close_time": 1767902399999, "quote_volume": 30293.979919, "trades": 799, "taker_buy_base": 345333.7, "taker_buy_quote": 10667.336333 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.03066, "high": 0.03116, "low": 0.03045, "close": 0.0309, "volume": 837001.4, "close_time": 1767916799999, "quote_volume": 25797.417991, "trades": 592, "taker_buy_base": 328039.9, "taker_buy_quote": 10113.55693 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03096, "high": 0.03117, "low": 0.03057, "close": 0.03104, "volume": 1484860.5, "close_time": 1767931199999, "quote_volume": 45788.538704, "trades": 964, "taker_buy_base": 802428.6, "taker_buy_quote": 24729.581359 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.03107, "high": 0.0312, "low": 0.03072, "close": 0.03073, "volume": 1017414.4, "close_time": 1767945599999, "quote_volume": 31503.378856, "trades": 1329, "taker_buy_base": 537097.0, "taker_buy_quote": 16634.628844 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.03073, "high": 0.03077, "low": 0.03004, "close": 0.0301, "volume": 3868092.6, "close_time": 1767959999999, "quote_volume": 117356.486543, "trades": 2295, "taker_buy_base": 934014.1, "taker_buy_quote": 28365.117292 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0301, "high": 0.03096, "low": 0.02991, "close": 0.03063, "volume": 3821283.9, "close_time": 1767974399999, "quote_volume": 116155.828546, "trades": 2136, "taker_buy_base": 2160076.0, "taker_buy_quote": 65762.09691 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.03063, "high": 0.03104, "low": 0.03009, "close": 0.03017, "volume": 1547422.2, "close_time": 1767988799999, "quote_volume": 47343.818828, "trades": 1160, "taker_buy_base": 605227.6, "taker_buy_quote": 18557.724638 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.03016, "high": 0.03072, "low": 0.03016, "close": 0.03055, "volume": 1620228.6, "close_time": 1768003199999, "quote_volume": 49331.386829, "trades": 712, "taker_buy_base": 847079.5, "taker_buy_quote": 25794.947401 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03056, "high": 0.03056, "low": 0.02996, "close": 0.03015, "volume": 945361.4, "close_time": 1768017599999, "quote_volume": 28583.251822, "trades": 587, "taker_buy_base": 281781.9, "taker_buy_quote": 8524.355839 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.03013, "high": 0.03039, "low": 0.0299, "close": 0.03035, "volume": 758788.8, "close_time": 1768031999999, "quote_volume": 22859.77054, "trades": 465, "taker_buy_base": 459936.8, "taker_buy_quote": 13865.73308 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.03035, "high": 0.0306, "low": 0.03033, "close": 0.0306, "volume": 621750.5, "close_time": 1768046399999, "quote_volume": 18942.857831, "trades": 349, "taker_buy_base": 315240.0, "taker_buy_quote": 9614.123896 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.03062, "high": 0.0307, "low": 0.03048, "close": 0.0307, "volume": 707856.0, "close_time": 1768060799999, "quote_volume": 21677.997465, "trades": 471, "taker_buy_base": 484532.4, "taker_buy_quote": 14843.720924 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.03065, "high": 0.03164, "low": 0.03057, "close": 0.03164, "volume": 1480080.5, "close_time": 1768075199999, "quote_volume": 46000.975656, "trades": 1388, "taker_buy_base": 713081.9, "taker_buy_quote": 22155.242649 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.03165, "high": 0.0317, "low": 0.03059, "close": 0.03073, "volume": 2879605.0, "close_time": 1768089599999, "quote_volume": 90048.966955, "trades": 1370, "taker_buy_base": 1251230.4, "taker_buy_quote": 39092.092074 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03073, "high": 0.0309, "low": 0.03058, "close": 0.03079, "volume": 878938.8, "close_time": 1768103999999, "quote_volume": 27004.769401, "trades": 774, "taker_buy_base": 526184.8, "taker_buy_quote": 16173.093051 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.03079, "high": 0.03083, "low": 0.03033, "close": 0.03048, "volume": 601189.1, "close_time": 1768118399999, "quote_volume": 18383.048762, "trades": 651, "taker_buy_base": 283888.5, "taker_buy_quote": 8685.683336 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.03051, "high": 0.0306, "low": 0.03037, "close": 0.03041, "volume": 1019020.5, "close_time": 1768132799999, "quote_volume": 31048.536465, "trades": 861, "taker_buy_base": 723328.4, "taker_buy_quote": 22042.645776 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.03042, "high": 0.03069, "low": 0.02997, "close": 0.03009, "volume": 1435350.3, "close_time": 1768147199999, "quote_volume": 43615.967198, "trades": 549, "taker_buy_base": 722814.8, "taker_buy_quote": 21949.724856 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0301, "high": 0.03051, "low": 0.03009, "close": 0.03012, "volume": 1175136.1, "close_time": 1768161599999, "quote_volume": 35584.204922, "trades": 386, "taker_buy_base": 550914.8, "taker_buy_quote": 16692.397383 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.03009, "high": 0.03009, "low": 0.02915, "close": 0.02959, "volume": 2969068.5, "close_time": 1768175999999, "quote_volume": 87642.79966, "trades": 877, "taker_buy_base": 1542003.3, "taker_buy_quote": 45451.306544 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02956, "high": 0.0303, "low": 0.02899, "close": 0.02983, "volume": 2235723.6, "close_time": 1768190399999, "quote_volume": 66238.129927, "trades": 912, "taker_buy_base": 1060921.2, "taker_buy_quote": 31414.37193 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.02979, "high": 0.03014, "low": 0.02941, "close": 0.02943, "volume": 1282952.2, "close_time": 1768204799999, "quote_volume": 38426.238904, "trades": 511, "taker_buy_base": 665243.0, "taker_buy_quote": 19951.091455 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.02943, "high": 0.02958, "low": 0.02911, "close": 0.02958, "volume": 868605.8, "close_time": 1768219199999, "quote_volume": 25445.304297, "trades": 437, "taker_buy_base": 538939.4, "taker_buy_quote": 15781.993822 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.02957, "high": 0.02994, "low": 0.02899, "close": 0.02984, "volume": 2438147.9, "close_time": 1768233599999, "quote_volume": 71907.505505, "trades": 974, "taker_buy_base": 959824.7, "taker_buy_quote": 28282.492614 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.02979, "high": 0.02997, "low": 0.02931, "close": 0.02961, "volume": 1922090.9, "close_time": 1768247999999, "quote_volume": 57039.433478, "trades": 729, "taker_buy_base": 1124669.7, "taker_buy_quote": 33426.717414 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.02961, "high": 0.02974, "low": 0.02896, "close": 0.02917, "volume": 2043811.8, "close_time": 1768262399999, "quote_volume": 59655.470151, "trades": 702, "taker_buy_base": 1037275.2, "taker_buy_quote": 30268.742025 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02916, "high": 0.02972, "low": 0.02916, "close": 0.02965, "volume": 1666596.0, "close_time": 1768276799999, "quote_volume": 49194.291801, "trades": 563, "taker_buy_base": 1140369.5, "taker_buy_quote": 33661.476357 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.02972, "high": 0.03014, "low": 0.02967, "close": 0.02985, "volume": 770499.0, "close_time": 1768291199999, "quote_volume": 23021.699843, "trades": 408, "taker_buy_base": 445556.2, "taker_buy_quote": 13331.294017 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.02985, "high": 0.03031, "low": 0.02975, "close": 0.03023, "volume": 675741.5, "close_time": 1768305599999, "quote_volume": 20304.496039, "trades": 660, "taker_buy_base": 290802.5, "taker_buy_quote": 8737.175656 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.03027, "high": 0.03133, "low": 0.03022, "close": 0.03125, "volume": 8013000.4, "close_time": 1768319999999, "quote_volume": 246048.41855, "trades": 2448, "taker_buy_base": 4251718.0, "taker_buy_quote": 130506.628908 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.03127, "high": 0.0319, "low": 0.0311, "close": 0.03151, "volume": 4532595.3, "close_time": 1768334399999, "quote_volume": 143016.880458, "trades": 1914, "taker_buy_base": 2138200.1, "taker_buy_quote": 67452.832505 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.03157, "high": 0.0325, "low": 0.03126, "close": 0.03194, "volume": 3875634.1, "close_time": 1768348799999, "quote_volume": 124301.438657, "trades": 1977, "taker_buy_base": 1871002.4, "taker_buy_quote": 60119.961943 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.03198, "high": 0.0325, "low": 0.03198, "close": 0.03218, "volume": 1931244.8, "close_time": 1768363199999, "quote_volume": 62243.229931, "trades": 941, "taker_buy_base": 1050431.5, "taker_buy_quote": 33843.419694 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.03217, "high": 0.03223, "low": 0.0317, "close": 0.03177, "volume": 3054407.9, "close_time": 1768377599999, "quote_volume": 97525.206628, "trades": 1043, "taker_buy_base": 1559518.3, "taker_buy_quote": 49799.734026 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.03178, "high": 0.0323, "low": 0.03178, "close": 0.03206, "volume": 3133355.2, "close_time": 1768391999999, "quote_volume": 100331.74001, "trades": 1018, "taker_buy_base": 1554891.3, "taker_buy_quote": 49780.977735 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.03203, "high": 0.03243, "low": 0.03165, "close": 0.03227, "volume": 3500504.4, "close_time": 1768406399999, "quote_volume": 112470.522726, "trades": 1215, "taker_buy_base": 1645579.0, "taker_buy_quote": 52900.009856 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.03231, "high": 0.03255, "low": 0.03114, "close": 0.03174, "volume": 11373898.0, "close_time": 1768420799999, "quote_volume": 360723.368514, "trades": 2882, "taker_buy_base": 6578047.5, "taker_buy_quote": 208626.330801 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.03178, "high": 0.03202, "low": 0.03121, "close": 0.03146, "volume": 3059226.4, "close_time": 1768435199999, "quote_volume": 96683.145855, "trades": 1166, "taker_buy_base": 1423981.2, "taker_buy_quote": 45022.172983 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.03147, "high": 0.03184, "low": 0.03073, "close": 0.03079, "volume": 2366682.6, "close_time": 1768449599999, "quote_volume": 74171.23458, "trades": 971, "taker_buy_base": 1270531.1, "taker_buy_quote": 39843.349756 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.03074, "high": 0.03145, "low": 0.03074, "close": 0.03132, "volume": 1628453.1, "close_time": 1768463999999, "quote_volume": 50631.476816, "trades": 625, "taker_buy_base": 934487.2, "taker_buy_quote": 29055.124764 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.03135, "high": 0.03142, "low": 0.03105, "close": 0.03111, "volume": 1222863.1, "close_time": 1768478399999, "quote_volume": 38124.823459, "trades": 464, "taker_buy_base": 543773.0, "taker_buy_quote": 16939.924143 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.03111, "high": 0.03143, "low": 0.03008, "close": 0.03053, "volume": 2044854.4, "close_time": 1768492799999, "quote_volume": 63040.044453, "trades": 1037, "taker_buy_base": 853908.2, "taker_buy_quote": 26321.347453 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.03052, "high": 0.03078, "low": 0.02962, "close": 0.0298, "volume": 2023167.5, "close_time": 1768507199999, "quote_volume": 61142.620399, "trades": 1004, "taker_buy_base": 876883.9, "taker_buy_quote": 26496.577316 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.02979, "high": 0.02996, "low": 0.02949, "close": 0.02978, "volume": 1180407.6, "close_time": 1768521599999, "quote_volume": 35088.635878, "trades": 652, "taker_buy_base": 661939.1, "taker_buy_quote": 19693.346959 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02978, "high": 0.03013, "low": 0.02948, "close": 0.02991, "volume": 2057138.8, "close_time": 1768535999999, "quote_volume": 61226.111963, "trades": 859, "taker_buy_base": 1320251.8, "taker_buy_quote": 39301.441812 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0299, "high": 0.03052, "low": 0.02956, "close": 0.03022, "volume": 1588894.3, "close_time": 1768550399999, "quote_volume": 47725.380937, "trades": 722, "taker_buy_base": 775695.3, "taker_buy_quote": 23318.699078 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.03022, "high": 0.03065, "low": 0.03015, "close": 0.03036, "volume": 2469111.1, "close_time": 1768564799999, "quote_volume": 74744.186708, "trades": 668, "taker_buy_base": 1214043.3, "taker_buy_quote": 36748.651667 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.03036, "high": 0.03037, "low": 0.0293, "close": 0.02951, "volume": 1405104.2, "close_time": 1768579199999, "quote_volume": 42145.376589, "trades": 709, "taker_buy_base": 597257.7, "taker_buy_quote": 17927.497715 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.02944, "high": 0.03018, "low": 0.02939, "close": 0.03015, "volume": 1893354.6, "close_time": 1768593599999, "quote_volume": 56490.063171, "trades": 823, "taker_buy_base": 1162127.1, "taker_buy_quote": 34649.236195 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.03015, "high": 0.03285, "low": 0.02997, "close": 0.03242, "volume": 9432501.1, "close_time": 1768607999999, "quote_volume": 300707.434735, "trades": 3205, "taker_buy_base": 4687093.0, "taker_buy_quote": 149884.388708 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.03247, "high": 0.03358, "low": 0.03205, "close": 0.03254, "volume": 16253705.1, "close_time": 1768622399999, "quote_volume": 532053.780398, "trades": 4662, "taker_buy_base": 7782461.9, "taker_buy_quote": 254889.691994 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0325, "high": 0.03321, "low": 0.03216, "close": 0.03304, "volume": 5584063.2, "close_time": 1768636799999, "quote_volume": 182906.191622, "trades": 1956, "taker_buy_base": 2726172.2, "taker_buy_quote": 89263.308247 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.03304, "high": 0.03395, "low": 0.03277, "close": 0.03284, "volume": 12053382.6, "close_time": 1768651199999, "quote_volume": 401928.818092, "trades": 4333, "taker_buy_base": 6652147.1, "taker_buy_quote": 221665.615305 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.03284, "high": 0.03668, "low": 0.03279, "close": 0.0362, "volume": 51478223.6, "close_time": 1768665599999, "quote_volume": 1807841.094299, "trades": 19023, "taker_buy_base": 26227131.9, "taker_buy_quote": 921627.907357 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.03622, "high": 0.03759, "low": 0.03482, "close": 0.03519, "volume": 29168216.2, "close_time": 1768679999999, "quote_volume": 1051509.273684, "trades": 14248, "taker_buy_base": 14738915.2, "taker_buy_quote": 531333.131512 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.03519, "high": 0.03591, "low": 0.03388, "close": 0.03426, "volume": 11039547.9, "close_time": 1768694399999, "quote_volume": 382652.306046, "trades": 4623, "taker_buy_base": 5498489.3, "taker_buy_quote": 190592.729109 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03422, "high": 0.03485, "low": 0.0333, "close": 0.03341, "volume": 11423961.4, "close_time": 1768708799999, "quote_volume": 388327.214238, "trades": 5241, "taker_buy_base": 5964465.6, "taker_buy_quote": 202840.01524 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.03339, "high": 0.03359, "low": 0.03282, "close": 0.03324, "volume": 3332411.9, "close_time": 1768723199999, "quote_volume": 110827.550497, "trades": 1937, "taker_buy_base": 1577649.7, "taker_buy_quote": 52406.676924 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.03321, "high": 0.03359, "low": 0.03275, "close": 0.03293, "volume": 3488343.3, "close_time": 1768737599999, "quote_volume": 115407.594043, "trades": 1677, "taker_buy_base": 1487468.1, "taker_buy_quote": 49302.983854 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.03296, "high": 0.03321, "low": 0.03267, "close": 0.03317, "volume": 3754850.9, "close_time": 1768751999999, "quote_volume": 123744.746123, "trades": 1880, "taker_buy_base": 1635671.5, "taker_buy_quote": 53903.178389 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.03321, "high": 0.03419, "low": 0.0331, "close": 0.03389, "volume": 3941162.3, "close_time": 1768766399999, "quote_volume": 132879.277759, "trades": 1862, "taker_buy_base": 1983110.9, "taker_buy_quote": 66697.950179 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.03388, "high": 0.03413, "low": 0.03183, "close": 0.03185, "volume": 3076431.2, "close_time": 1768780799999, "quote_volume": 101903.578216, "trades": 3143, "taker_buy_base": 1475965.2, "taker_buy_quote": 48905.154317 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03184, "high": 0.03184, "low": 0.02879, "close": 0.03102, "volume": 9849705.5, "close_time": 1768795199999, "quote_volume": 299555.87663, "trades": 8890, "taker_buy_base": 5007674.7, "taker_buy_quote": 152120.087053 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.03102, "high": 0.03103, "low": 0.03038, "close": 0.03069, "volume": 3058863.4, "close_time": 1768809599999, "quote_volume": 93767.666508, "trades": 2562, "taker_buy_base": 1580201.4, "taker_buy_quote": 48408.627576 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.03068, "high": 0.03153, "low": 0.03059, "close": 0.0309, "volume": 4137620.5, "close_time": 1768823999999, "quote_volume": 128700.891766, "trades": 2823, "taker_buy_base": 2245357.0, "taker_buy_quote": 69863.999107 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0309, "high": 0.0309, "low": 0.03022, "close": 0.03043, "volume": 4537951.3, "close_time": 1768838399999, "quote_volume": 138198.950795, "trades": 2977, "taker_buy_base": 2777218.7, "taker_buy_quote": 84543.534003 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.03041, "high": 0.03132, "low": 0.03024, "close": 0.0311, "volume": 3512752.7, "close_time": 1768852799999, "quote_volume": 108141.518794, "trades": 2667, "taker_buy_base": 1806528.5, "taker_buy_quote": 55739.400064 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.03111, "high": 0.03112, "low": 0.03031, "close": 0.03062, "volume": 1902555.0, "close_time": 1768867199999, "quote_volume": 58438.741138, "trades": 1448, "taker_buy_base": 812200.1, "taker_buy_quote": 24949.712456 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0306, "high": 0.03216, "low": 0.03032, "close": 0.03167, "volume": 7215997.0, "close_time": 1768881599999, "quote_volume": 226357.272525, "trades": 4587, "taker_buy_base": 3811226.2, "taker_buy_quote": 119468.392074 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.03165, "high": 0.03207, "low": 0.03051, "close": 0.03053, "volume": 8248279.7, "close_time": 1768895999999, "quote_volume": 258082.438498, "trades": 6519, "taker_buy_base": 4346342.8, "taker_buy_quote": 136226.178539 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.03055, "high": 0.03217, "low": 0.03032, "close": 0.03084, "volume": 11411491.6, "close_time": 1768910399999, "quote_volume": 356117.327132, "trades": 6824, "taker_buy_base": 5880590.4, "taker_buy_quote": 183617.897012 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.03083, "high": 0.03333, "low": 0.03043, "close": 0.03063, "volume": 23625408.0, "close_time": 1768924799999, "quote_volume": 756419.437178, "trades": 15367, "taker_buy_base": 12689522.9, "taker_buy_quote": 406870.847836 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.03062, "high": 0.03083, "low": 0.02974, "close": 0.03003, "volume": 5306208.0, "close_time": 1768939199999, "quote_volume": 160349.492322, "trades": 4480, "taker_buy_base": 2405648.6, "taker_buy_quote": 72723.1212 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.03003, "high": 0.03024, "low": 0.02937, "close": 0.02958, "volume": 3171302.4, "close_time": 1768953599999, "quote_volume": 94691.954442, "trades": 2557, "taker_buy_base": 1330549.7, "taker_buy_quote": 39731.002575 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02961, "high": 0.03125, "low": 0.02959, "close": 0.03083, "volume": 5140190.8, "close_time": 1768967999999, "quote_volume": 157336.657299, "trades": 2467, "taker_buy_base": 2885975.3, "taker_buy_quote": 88299.541894 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.03082, "high": 0.03097, "low": 0.0302, "close": 0.03029, "volume": 1639538.7, "close_time": 1768982399999, "quote_volume": 50129.231152, "trades": 860, "taker_buy_base": 647046.7, "taker_buy_quote": 19765.434058 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0303, "high": 0.03065, "low": 0.02992, "close": 0.02998, "volume": 4197914.1, "close_time": 1768996799999, "quote_volume": 127028.772721, "trades": 1712, "taker_buy_base": 2272546.4, "taker_buy_quote": 68817.797592 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.02996, "high": 0.03024, "low": 0.02949, "close": 0.02992, "volume": 3682647.9, "close_time": 1769011199999, "quote_volume": 109790.014752, "trades": 1921, "taker_buy_base": 1871374.4, "taker_buy_quote": 55828.927315 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.02995, "high": 0.03033, "low": 0.02886, "close": 0.03033, "volume": 3760683.9, "close_time": 1769025599999, "quote_volume": 110946.509729, "trades": 1944, "taker_buy_base": 2057631.0, "taker_buy_quote": 60709.66889 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.03037, "high": 0.03079, "low": 0.03002, "close": 0.03015, "volume": 2114172.9, "close_time": 1769039999999, "quote_volume": 64222.847688, "trades": 1314, "taker_buy_base": 984551.5, "taker_buy_quote": 29897.716251 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03016, "high": 0.0318, "low": 0.03015, "close": 0.03148, "volume": 6694586.6, "close_time": 1769054399999, "quote_volume": 208892.842052, "trades": 6289, "taker_buy_base": 3679777.8, "taker_buy_quote": 114748.390517 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.03146, "high": 0.03215, "low": 0.03121, "close": 0.03158, "volume": 8321324.0, "close_time": 1769068799999, "quote_volume": 263958.191768, "trades": 7024, "taker_buy_base": 3466407.1, "taker_buy_quote": 109910.774563 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.03159, "high": 0.03178, "low": 0.0306, "close": 0.03069, "volume": 3858432.9, "close_time": 1769083199999, "quote_volume": 120233.959128, "trades": 3137, "taker_buy_base": 1891040.5, "taker_buy_quote": 58988.306485 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.03069, "high": 0.03102, "low": 0.02992, "close": 0.03021, "volume": 4581495.5, "close_time": 1769097599999, "quote_volume": 140181.036687, "trades": 3728, "taker_buy_base": 2506944.7, "taker_buy_quote": 76725.820663 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.03023, "high": 0.03118, "low": 0.03023, "close": 0.03096, "volume": 3971404.1, "close_time": 1769111999999, "quote_volume": 122332.637088, "trades": 3349, "taker_buy_base": 2405668.9, "taker_buy_quote": 74037.863422 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.03096, "high": 0.03137, "low": 0.03058, "close": 0.03105, "volume": 2980005.8, "close_time": 1769126399999, "quote_volume": 92419.99536, "trades": 1774, "taker_buy_base": 1454031.1, "taker_buy_quote": 45101.73996 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.03103, "high": 0.03199, "low": 0.03084, "close": 0.03166, "volume": 3120761.8, "close_time": 1769140799999, "quote_volume": 98026.27638, "trades": 1719, "taker_buy_base": 1745962.2, "taker_buy_quote": 54863.080702 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.03163, "high": 0.03276, "low": 0.03161, "close": 0.0317, "volume": 3804550.3, "close_time": 1769155199999, "quote_volume": 122364.078924, "trades": 1754, "taker_buy_base": 1869737.3, "taker_buy_quote": 60116.65872 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.03168, "high": 0.03181, "low": 0.03106, "close": 0.03137, "volume": 1970972.8, "close_time": 1769169599999, "quote_volume": 61693.820713, "trades": 918, "taker_buy_base": 878212.2, "taker_buy_quote": 27506.609789 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.03137, "high": 0.03186, "low": 0.03076, "close": 0.03116, "volume": 4537196.3, "close_time": 1769183999999, "quote_volume": 142288.224313, "trades": 1605, "taker_buy_base": 1837983.3, "taker_buy_quote": 57703.625424 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.03117, "high": 0.03177, "low": 0.03063, "close": 0.03075, "volume": 2232013.1, "close_time": 1769198399999, "quote_volume": 69759.105833, "trades": 1086, "taker_buy_base": 1109873.5, "taker_buy_quote": 34741.891179 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.03078, "high": 0.03078, "low": 0.03033, "close": 0.03064, "volume": 1170389.9, "close_time": 1769212799999, "quote_volume": 35811.095306, "trades": 618, "taker_buy_base": 632020.5, "taker_buy_quote": 19350.910989 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.03064, "high": 0.03077, "low": 0.03031, "close": 0.03047, "volume": 987688.7, "close_time": 1769227199999, "quote_volume": 30189.160904, "trades": 613, "taker_buy_base": 523935.2, "taker_buy_quote": 16022.359379 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.03043, "high": 0.0306, "low": 0.0304, "close": 0.03047, "volume": 690349.3, "close_time": 1769241599999, "quote_volume": 21042.282462, "trades": 312, "taker_buy_base": 441334.8, "taker_buy_quote": 13454.863229 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.03043, "high": 0.0307, "low": 0.03042, "close": 0.03063, "volume": 811075.3, "close_time": 1769255999999, "quote_volume": 24770.023569, "trades": 495, "taker_buy_base": 510569.3, "taker_buy_quote": 15598.938251 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.03063, "high": 0.03072, "low": 0.02988, "close": 0.02997, "volume": 1767904.7, "close_time": 1769270399999, "quote_volume": 53347.747355, "trades": 563, "taker_buy_base": 879255.8, "taker_buy_quote": 26484.731766 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.02995, "high": 0.02997, "low": 0.02967, "close": 0.02978, "volume": 1729564.2, "close_time": 1769284799999, "quote_volume": 51547.028678, "trades": 568, "taker_buy_base": 489806.1, "taker_buy_quote": 14620.321131 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.02977, "high": 0.0302, "low": 0.02977, "close": 0.02992, "volume": 725536.2, "close_time": 1769299199999, "quote_volume": 21774.294678, "trades": 401, "taker_buy_base": 466252.7, "taker_buy_quote": 13994.213608 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0299, "high": 0.02995, "low": 0.02941, "close": 0.02946, "volume": 1241919.5, "close_time": 1769313599999, "quote_volume": 36883.983384, "trades": 574, "taker_buy_base": 505252.5, "taker_buy_quote": 15029.181981 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.02941, "high": 0.0297, "low": 0.02938, "close": 0.02954, "volume": 486208.1, "close_time": 1769327999999, "quote_volume": 14343.841665, "trades": 358, "taker_buy_base": 276721.0, "taker_buy_quote": 8169.831462 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.02954, "high": 0.02968, "low": 0.02923, "close": 0.02928, "volume": 1139233.7, "close_time": 1769342399999, "quote_volume": 33538.440411, "trades": 554, "taker_buy_base": 459717.4, "taker_buy_quote": 13553.476624 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.02924, "high": 0.02936, "low": 0.02892, "close": 0.02908, "volume": 2756274.2, "close_time": 1769356799999, "quote_volume": 80249.667371, "trades": 1319, "taker_buy_base": 1829226.8, "taker_buy_quote": 53257.401701 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.02906, "high": 0.02908, "low": 0.02715, "close": 0.02732, "volume": 18740631.8, "close_time": 1769371199999, "quote_volume": 530344.483738, "trades": 5382, "taker_buy_base": 8792320.3, "taker_buy_quote": 250079.916258 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.02733, "high": 0.0276, "low": 0.0272, "close": 0.02737, "volume": 2402407.9, "close_time": 1769385599999, "quote_volume": 65862.292822, "trades": 968, "taker_buy_base": 1269134.0, "taker_buy_quote": 34810.076962 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02741, "high": 0.02779, "low": 0.02709, "close": 0.02738, "volume": 2341726.1, "close_time": 1769399999999, "quote_volume": 64296.013195, "trades": 963, "taker_buy_base": 1266985.8, "taker_buy_quote": 34747.097164 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0274, "high": 0.02792, "low": 0.0274, "close": 0.02771, "volume": 1535581.7, "close_time": 1769414399999, "quote_volume": 42415.694441, "trades": 727, "taker_buy_base": 1029466.6, "taker_buy_quote": 28444.018542 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0277, "high": 0.02784, "low": 0.02729, "close": 0.02733, "volume": 1590742.6, "close_time": 1769428799999, "quote_volume": 43752.360083, "trades": 695, "taker_buy_base": 765600.9, "taker_buy_quote": 21065.919192 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.02735, "high": 0.02787, "low": 0.02713, "close": 0.02746, "volume": 2412320.7, "close_time": 1769443199999, "quote_volume": 66260.887642, "trades": 1046, "taker_buy_base": 1276652.5, "taker_buy_quote": 35107.56845 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.02749, "high": 0.02789, "low": 0.0271, "close": 0.02781, "volume": 3341671.7, "close_time": 1769457599999, "quote_volume": 91856.445052, "trades": 1243, "taker_buy_base": 1893550.6, "taker_buy_quote": 52034.43358 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.02777, "high": 0.02827, "low": 0.02775, "close": 0.02792, "volume": 1720066.7, "close_time": 1769471999999, "quote_volume": 48189.316893, "trades": 684, "taker_buy_base": 763518.9, "taker_buy_quote": 21394.733491 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02794, "high": 0.02812, "low": 0.02768, "close": 0.02771, "volume": 1538588.1, "close_time": 1769486399999, "quote_volume": 42898.42891, "trades": 600, "taker_buy_base": 528954.3, "taker_buy_quote": 14750.928322 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.02769, "high": 0.02776, "low": 0.02741, "close": 0.02751, "volume": 844188.3, "close_time": 1769500799999, "quote_volume": 23244.682689, "trades": 562, "taker_buy_base": 345491.5, "taker_buy_quote": 9513.067603 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.02751, "high": 0.02759, "low": 0.02736, "close": 0.0275, "volume": 1852591.6, "close_time": 1769515199999, "quote_volume": 50855.366464, "trades": 929, "taker_buy_base": 802321.5, "taker_buy_quote": 22030.402383 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.02746, "high": 0.02752, "low": 0.02711, "close": 0.02743, "volume": 2084584.4, "close_time": 1769529599999, "quote_volume": 56894.967874, "trades": 789, "taker_buy_base": 1265099.6, "taker_buy_quote": 34533.097269 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.02742, "high": 0.02786, "low": 0.02709, "close": 0.02782, "volume": 1346089.4, "close_time": 1769543999999, "quote_volume": 36838.595095, "trades": 639, "taker_buy_base": 687037.3, "taker_buy_quote": 18796.777536 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0278, "high": 0.02801, "low": 0.0277, "close": 0.02782, "volume": 806471.9, "close_time": 1769558399999, "quote_volume": 22461.131574, "trades": 483, "taker_buy_base": 351404.5, "taker_buy_quote": 9786.186846 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02782, "high": 0.02785, "low": 0.02728, "close": 0.0273, "volume": 1161672.5, "close_time": 1769572799999, "quote_volume": 31933.450295, "trades": 539, "taker_buy_base": 423615.4, "taker_buy_quote": 11633.624958 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.02732, "high": 0.02763, "low": 0.02714, "close": 0.02749, "volume": 805651.9, "close_time": 1769587199999, "quote_volume": 22042.739557, "trades": 379, "taker_buy_base": 392355.1, "taker_buy_quote": 10731.245066 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.02747, "high": 0.02769, "low": 0.02729, "close": 0.02765, "volume": 1181068.2, "close_time": 1769601599999, "quote_volume": 32511.629396, "trades": 496, "taker_buy_base": 692293.7, "taker_buy_quote": 19048.697312 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.02764, "high": 0.02765, "low": 0.0269, "close": 0.02704, "volume": 1821061.9, "close_time": 1769615999999, "quote_volume": 49566.602704, "trades": 712, "taker_buy_base": 608474.6, "taker_buy_quote": 16600.704705 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.02702, "high": 0.02726, "low": 0.02686, "close": 0.02712, "volume": 1694928.1, "close_time": 1769630399999, "quote_volume": 45821.80352, "trades": 717, "taker_buy_base": 864980.2, "taker_buy_quote": 23394.273623 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.02706, "high": 0.02737, "low": 0.02688, "close": 0.02708, "volume": 1323139.1, "close_time": 1769644799999, "quote_volume": 35934.581077, "trades": 696, "taker_buy_base": 702338.3, "taker_buy_quote": 19068.715884 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02713, "high": 0.02722, "low": 0.02623, "close": 0.02644, "volume": 2203508.3, "close_time": 1769659199999, "quote_volume": 58565.384869, "trades": 920, "taker_buy_base": 860950.2, "taker_buy_quote": 22834.171592 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.02642, "high": 0.02715, "low": 0.02635, "close": 0.02681, "volume": 2380297.5, "close_time": 1769673599999, "quote_volume": 63841.086315, "trades": 984, "taker_buy_base": 1557721.1, "taker_buy_quote": 41816.651114 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.02682, "high": 0.02692, "low": 0.02647, "close": 0.02668, "volume": 1838361.3, "close_time": 1769687999999, "quote_volume": 49020.417118, "trades": 797, "taker_buy_base": 995036.1, "taker_buy_quote": 26531.183794 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.02666, "high": 0.03244, "low": 0.02637, "close": 0.02875, "volume": 147552141.6, "close_time": 1769702399999, "quote_volume": 4361252.990678, "trades": 65265, "taker_buy_base": 77300796.8, "taker_buy_quote": 2282504.90859 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.02875, "high": 0.02883, "low": 0.02667, "close": 0.0271, "volume": 37480672.2, "close_time": 1769716799999, "quote_volume": 1037122.6873, "trades": 12314, "taker_buy_base": 20057858.2, "taker_buy_quote": 555818.583389 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.02711, "high": 0.0274, "low": 0.02678, "close": 0.02704, "volume": 9399374.5, "close_time": 1769731199999, "quote_volume": 254475.782752, "trades": 7195, "taker_buy_base": 5373998.1, "taker_buy_quote": 145492.20533 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02702, "high": 0.02726, "low": 0.02554, "close": 0.02659, "volume": 22753857.9, "close_time": 1769745599999, "quote_volume": 602870.468859, "trades": 7297, "taker_buy_base": 9645989.0, "taker_buy_quote": 255674.46699 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0266, "high": 0.02693, "low": 0.02599, "close": 0.02651, "volume": 12014819.1, "close_time": 1769759999999, "quote_volume": 317772.830925, "trades": 2092, "taker_buy_base": 5261712.3, "taker_buy_quote": 139086.442842 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.02649, "high": 0.02685, "low": 0.02608, "close": 0.02675, "volume": 4068177.9, "close_time": 1769774399999, "quote_volume": 107281.226439, "trades": 1481, "taker_buy_base": 2184061.1, "taker_buy_quote": 57601.783796 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.02675, "high": 0.02841, "low": 0.02661, "close": 0.02793, "volume": 8716138.1, "close_time": 1769788799999, "quote_volume": 239330.733385, "trades": 2984, "taker_buy_base": 4911554.0, "taker_buy_quote": 134596.700135 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.02793, "high": 0.02807, "low": 0.02683, "close": 0.02751, "volume": 7534238.7, "close_time": 1769803199999, "quote_volume": 207479.167342, "trades": 2751, "taker_buy_base": 3618530.8, "taker_buy_quote": 99779.691027 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.02751, "high": 0.02783, "low": 0.0269, "close": 0.02699, "volume": 3687155.5, "close_time": 1769817599999, "quote_volume": 100651.185893, "trades": 1462, "taker_buy_base": 1663726.4, "taker_buy_quote": 45478.670521 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02699, "high": 0.02713, "low": 0.02671, "close": 0.02699, "volume": 1983888.4, "close_time": 1769831999999, "quote_volume": 53413.868834, "trades": 648, "taker_buy_base": 1154181.0, "taker_buy_quote": 31097.965949 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.02699, "high": 0.02725, "low": 0.02652, "close": 0.02675, "volume": 1937305.1, "close_time": 1769846399999, "quote_volume": 51991.267968, "trades": 912, "taker_buy_base": 1151954.1, "taker_buy_quote": 30911.498244 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0267, "high": 0.0267, "low": 0.02608, "close": 0.02612, "volume": 3064537.3, "close_time": 1769860799999, "quote_volume": 80593.793463, "trades": 1415, "taker_buy_base": 1585643.6, "taker_buy_quote": 41693.492599 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.02612, "high": 0.02613, "low": 0.02446, "close": 0.02503, "volume": 5153253.6, "close_time": 1769875199999, "quote_volume": 130097.023693, "trades": 2213, "taker_buy_base": 2539103.1, "taker_buy_quote": 64076.301046 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.025, "high": 0.02523, "low": 0.0226, "close": 0.02356, "volume": 13728941.7, "close_time": 1769889599999, "quote_volume": 324215.06806, "trades": 5071, "taker_buy_base": 5649737.2, "taker_buy_quote": 134153.776543 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.02357, "high": 0.02474, "low": 0.02341, "close": 0.02456, "volume": 2347806.3, "close_time": 1769903999999, "quote_volume": 56341.921645, "trades": 1385, "taker_buy_base": 1493386.2, "taker_buy_quote": 35813.180186 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02457, "high": 0.02474, "low": 0.0244, "close": 0.02466, "volume": 1589236.9, "close_time": 1769918399999, "quote_volume": 39091.832792, "trades": 1295, "taker_buy_base": 823731.8, "taker_buy_quote": 20275.74735 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.02465, "high": 0.02493, "low": 0.02448, "close": 0.02464, "volume": 1913992.2, "close_time": 1769932799999, "quote_volume": 47232.804433, "trades": 1421, "taker_buy_base": 966902.0, "taker_buy_quote": 23871.627405 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.02467, "high": 0.02494, "low": 0.02429, "close": 0.02449, "volume": 2086548.9, "close_time": 1769947199999, "quote_volume": 51293.03361, "trades": 1727, "taker_buy_base": 1198813.6, "taker_buy_quote": 29445.313001 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.02444, "high": 0.02487, "low": 0.02397, "close": 0.02431, "volume": 4124749.2, "close_time": 1769961599999, "quote_volume": 101064.337721, "trades": 1803, "taker_buy_base": 2250391.6, "taker_buy_quote": 55167.419864 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.02429, "high": 0.02447, "low": 0.02377, "close": 0.02392, "volume": 3126757.3, "close_time": 1769975999999, "quote_volume": 75361.628158, "trades": 2211, "taker_buy_base": 1487182.7, "taker_buy_quote": 35840.264872 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.02391, "high": 0.02423, "low": 0.02332, "close": 0.02377, "volume": 2950364.6, "close_time": 1769990399999, "quote_volume": 70545.616781, "trades": 1681, "taker_buy_base": 1650809.7, "taker_buy_quote": 39503.327431 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0238, "high": 0.0244, "low": 0.023, "close": 0.02385, "volume": 3058914.0, "close_time": 1770004799999, "quote_volume": 72777.032976, "trades": 1935, "taker_buy_base": 1536160.0, "taker_buy_quote": 36580.618901 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.02382, "high": 0.02425, "low": 0.02301, "close": 0.02374, "volume": 3516724.5, "close_time": 1770019199999, "quote_volume": 83180.251602, "trades": 1733, "taker_buy_base": 1577460.4, "taker_buy_quote": 37344.264315 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.02374, "high": 0.02418, "low": 0.0237, "close": 0.02405, "volume": 6512049.8, "close_time": 1770033599999, "quote_volume": 155827.303361, "trades": 4349, "taker_buy_base": 3270575.2, "taker_buy_quote": 78289.499818 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.02403, "high": 0.02437, "low": 0.02365, "close": 0.02419, "volume": 6083838.2, "close_time": 1770047999999, "quote_volume": 145973.949002, "trades": 2527, "taker_buy_base": 3298240.8, "taker_buy_quote": 79235.010885 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.02419, "high": 0.02431, "low": 0.0239, "close": 0.02402, "volume": 2324283.4, "close_time": 1770062399999, "quote_volume": 56056.736381, "trades": 1075, "taker_buy_base": 1301678.6, "taker_buy_quote": 31387.3414 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.02402, "high": 0.02418, "low": 0.0239, "close": 0.02408, "volume": 1191959.2, "close_time": 1770076799999, "quote_volume": 28666.969308, "trades": 558, "taker_buy_base": 746447.1, "taker_buy_quote": 17950.839457 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0241, "high": 0.02414, "low": 0.02346, "close": 0.02393, "volume": 2109813.8, "close_time": 1770091199999, "quote_volume": 50427.248628, "trades": 750, "taker_buy_base": 628247.7, "taker_buy_quote": 14974.086529 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.02388, "high": 0.02409, "low": 0.02376, "close": 0.02389, "volume": 966234.7, "close_time": 1770105599999, "quote_volume": 23098.559333, "trades": 584, "taker_buy_base": 538238.8, "taker_buy_quote": 12877.895582 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.02391, "high": 0.02404, "low": 0.02348, "close": 0.02372, "volume": 2090970.0, "close_time": 1770119999999, "quote_volume": 49484.592512, "trades": 640, "taker_buy_base": 1530958.9, "taker_buy_quote": 36215.080916 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.02367, "high": 0.02449, "low": 0.0236, "close": 0.02434, "volume": 7247241.5, "close_time": 1770134399999, "quote_volume": 174772.080716, "trades": 1783, "taker_buy_base": 4305009.7, "taker_buy_quote": 103792.041442 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.02437, "high": 0.02437, "low": 0.02271, "close": 0.024, "volume": 7737033.2, "close_time": 1770148799999, "quote_volume": 181502.878628, "trades": 1799, "taker_buy_base": 3840101.5, "taker_buy_quote": 90209.295372 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.02401, "high": 0.02529, "low": 0.02384, "close": 0.02425, "volume": 4754418.2, "close_time": 1770163199999, "quote_volume": 117314.450998, "trades": 1844, "taker_buy_base": 2597298.8, "taker_buy_quote": 64092.508449 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02423, "high": 0.02502, "low": 0.02416, "close": 0.0249, "volume": 2956694.7, "close_time": 1770177599999, "quote_volume": 73133.486439, "trades": 1921, "taker_buy_base": 1630860.8, "taker_buy_quote": 40352.637883 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.02489, "high": 0.02492, "low": 0.02451, "close": 0.02456, "volume": 1491349.8, "close_time": 1770191999999, "quote_volume": 36742.963233, "trades": 658, "taker_buy_base": 672630.1, "taker_buy_quote": 16578.895933 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.02454, "high": 0.0246, "low": 0.024, "close": 0.02419, "volume": 4342535.5, "close_time": 1770206399999, "quote_volume": 105492.542993, "trades": 1950, "taker_buy_base": 3071955.3, "taker_buy_quote": 74626.994945 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.02417, "high": 0.02424, "low": 0.02319, "close": 0.02335, "volume": 2763988.5, "close_time": 1770220799999, "quote_volume": 65719.013538, "trades": 1698, "taker_buy_base": 1635755.9, "taker_buy_quote": 38928.133588 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.02335, "high": 0.02415, "low": 0.02297, "close": 0.02411, "volume": 3696011.0, "close_time": 1770235199999, "quote_volume": 86454.794773, "trades": 2104, "taker_buy_base": 2197136.6, "taker_buy_quote": 51459.040569 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.02405, "high": 0.02408, "low": 0.02315, "close": 0.02351, "volume": 2332775.6, "close_time": 1770249599999, "quote_volume": 55117.223084, "trades": 1139, "taker_buy_base": 991990.7, "taker_buy_quote": 23426.583681 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02353, "high": 0.02363, "low": 0.02308, "close": 0.02312, "volume": 1285952.4, "close_time": 1770263999999, "quote_volume": 30048.806299, "trades": 799, "taker_buy_base": 676605.3, "taker_buy_quote": 15812.648092 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.02314, "high": 0.02338, "low": 0.02291, "close": 0.02311, "volume": 1599154.4, "close_time": 1770278399999, "quote_volume": 36972.227959, "trades": 1149, "taker_buy_base": 864863.0, "taker_buy_quote": 19997.459617 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.02314, "high": 0.02333, "low": 0.02243, "close": 0.02265, "volume": 3885494.3, "close_time": 1770292799999, "quote_volume": 89337.904446, "trades": 2738, "taker_buy_base": 1967611.0, "taker_buy_quote": 45265.342436 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.02265, "high": 0.0232, "low": 0.0214, "close": 0.02205, "volume": 7234131.5, "close_time": 1770307199999, "quote_volume": 162063.19535, "trades": 4316, "taker_buy_base": 4105378.0, "taker_buy_quote": 92038.693359 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.02209, "high": 0.02256, "low": 0.02087, "close": 0.02101, "volume": 9150177.1, "close_time": 1770321599999, "quote_volume": 197198.257471, "trades": 3427, "taker_buy_base": 4647272.6, "taker_buy_quote": 100276.036736 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.02099, "high": 0.02114, "low": 0.01989, "close": 0.02023, "volume": 12778216.8, "close_time": 1770335999999, "quote_volume": 261163.564128, "trades": 4055, "taker_buy_base": 6642041.1, "taker_buy_quote": 135653.034075 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02028, "high": 0.02092, "low": 0.01835, "close": 0.02054, "volume": 10974469.7, "close_time": 1770350399999, "quote_volume": 216994.536116, "trades": 4987, "taker_buy_base": 5796780.7, "taker_buy_quote": 114933.28708 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02055, "high": 0.0216, "low": 0.02041, "close": 0.02096, "volume": 3405745.0, "close_time": 1770364799999, "quote_volume": 71771.538599, "trades": 1188, "taker_buy_base": 1822922.2, "taker_buy_quote": 38441.602275 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.02101, "high": 0.02161, "low": 0.02077, "close": 0.02157, "volume": 2354755.0, "close_time": 1770379199999, "quote_volume": 49751.749802, "trades": 1074, "taker_buy_base": 1243572.5, "taker_buy_quote": 26307.773897 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.02155, "high": 0.02273, "low": 0.02144, "close": 0.02258, "volume": 3661757.5, "close_time": 1770393599999, "quote_volume": 80733.626821, "trades": 1664, "taker_buy_base": 1660104.6, "taker_buy_quote": 36668.211673 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.02255, "high": 0.02342, "low": 0.0225, "close": 0.02286, "volume": 4590274.1, "close_time": 1770407999999, "quote_volume": 105074.363462, "trades": 1923, "taker_buy_base": 2273644.8, "taker_buy_quote": 52017.737268 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.02284, "high": 0.02322, "low": 0.02257, "close": 0.02289, "volume": 2332750.5, "close_time": 1770422399999, "quote_volume": 53363.132196, "trades": 1083, "taker_buy_base": 1348654.3, "taker_buy_quote": 30863.309721 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02286, "high": 0.02309, "low": 0.02257, "close": 0.02301, "volume": 1964236.3, "close_time": 1770436799999, "quote_volume": 44949.328204, "trades": 780, "taker_buy_base": 1378704.3, "taker_buy_quote": 31534.786138 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.023, "high": 0.02321, "low": 0.02214, "close": 0.02227, "volume": 1316630.1, "close_time": 1770451199999, "quote_volume": 29838.36655, "trades": 619, "taker_buy_base": 493700.7, "taker_buy_quote": 11185.14566 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.02222, "high": 0.02243, "low": 0.02211, "close": 0.02236, "volume": 1026884.6, "close_time": 1770465599999, "quote_volume": 22869.486703, "trades": 506, "taker_buy_base": 561569.4, "taker_buy_quote": 12508.573727 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.02233, "high": 0.02303, "low": 0.02231, "close": 0.02271, "volume": 1867517.3, "close_time": 1770479999999, "quote_volume": 42409.817399, "trades": 1138, "taker_buy_base": 1136832.2, "taker_buy_quote": 25807.399194 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.02275, "high": 0.02336, "low": 0.02262, "close": 0.02327, "volume": 5370310.7, "close_time": 1770494399999, "quote_volume": 123533.159565, "trades": 2414, "taker_buy_base": 2704257.1, "taker_buy_quote": 62248.385735 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.02325, "high": 0.0236, "low": 0.02308, "close": 0.02354, "volume": 2530690.5, "close_time": 1770508799999, "quote_volume": 59048.096828, "trades": 987, "taker_buy_base": 1380019.3, "taker_buy_quote": 32188.23748 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02353, "high": 0.02353, "low": 0.02307, "close": 0.02311, "volume": 1388977.1, "close_time": 1770523199999, "quote_volume": 32397.741401, "trades": 925, "taker_buy_base": 656682.6, "taker_buy_quote": 15319.597425 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.02312, "high": 0.02322, "low": 0.023, "close": 0.02315, "volume": 1144213.4, "close_time": 1770537599999, "quote_volume": 26451.068017, "trades": 470, "taker_buy_base": 434410.5, "taker_buy_quote": 10044.398005 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.02311, "high": 0.02326, "low": 0.02269, "close": 0.0231, "volume": 1492006.5, "close_time": 1770551999999, "quote_volume": 34351.935763, "trades": 919, "taker_buy_base": 790884.7, "taker_buy_quote": 18217.98826 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0231, "high": 0.02333, "low": 0.02298, "close": 0.023, "volume": 1485387.9, "close_time": 1770566399999, "quote_volume": 34343.401986, "trades": 706, "taker_buy_base": 878273.5, "taker_buy_quote": 20308.60908 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.02303, "high": 0.02306, "low": 0.02243, "close": 0.0229, "volume": 1046670.9, "close_time": 1770580799999, "quote_volume": 23859.397185, "trades": 604, "taker_buy_base": 364461.7, "taker_buy_quote": 8326.071732 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0229, "high": 0.02317, "low": 0.02249, "close": 0.02267, "volume": 1385556.0, "close_time": 1770595199999, "quote_volume": 31531.879555, "trades": 729, "taker_buy_base": 485590.1, "taker_buy_quote": 11076.526242 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02268, "high": 0.02343, "low": 0.02262, "close": 0.02336, "volume": 2586972.0, "close_time": 1770609599999, "quote_volume": 59155.67241, "trades": 1146, "taker_buy_base": 693378.6, "taker_buy_quote": 15913.377396 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.02338, "high": 0.02367, "low": 0.02321, "close": 0.02338, "volume": 2881919.4, "close_time": 1770623999999, "quote_volume": 67570.501629, "trades": 1399, "taker_buy_base": 1574809.2, "taker_buy_quote": 36927.865442 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02335, "high": 0.02349, "low": 0.02253, "close": 0.02271, "volume": 3850221.9, "close_time": 1770638399999, "quote_volume": 88276.528113, "trades": 1609, "taker_buy_base": 2144903.3, "taker_buy_quote": 49245.146113 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.02274, "high": 0.02324, "low": 0.02265, "close": 0.02322, "volume": 2175232.2, "close_time": 1770652799999, "quote_volume": 49916.177886, "trades": 989, "taker_buy_base": 1043219.1, "taker_buy_quote": 23946.677354 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02324, "high": 0.02352, "low": 0.023, "close": 0.02319, "volume": 3780693.1, "close_time": 1770667199999, "quote_volume": 88064.422487, "trades": 1517, "taker_buy_base": 1862682.0, "taker_buy_quote": 43398.928024 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.02319, "high": 0.02319, "low": 0.02263, "close": 0.0228, "volume": 1104200.3, "close_time": 1770681599999, "quote_volume": 25337.373929, "trades": 560, "taker_buy_base": 505081.2, "taker_buy_quote": 11593.426492 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02284, "high": 0.02289, "low": 0.0223, "close": 0.02245, "volume": 1401876.6, "close_time": 1770695999999, "quote_volume": 31771.782149, "trades": 631, "taker_buy_base": 439612.2, "taker_buy_quote": 9957.1401 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.02245, "high": 0.02266, "low": 0.02204, "close": 0.02215, "volume": 1252856.8, "close_time": 1770710399999, "quote_volume": 28060.576361, "trades": 596, "taker_buy_base": 370842.9, "taker_buy_quote": 8309.356647 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.02215, "high": 0.02269, "low": 0.02215, "close": 0.02236, "volume": 5531726.5, "close_time": 1770724799999, "quote_volume": 124358.935544, "trades": 1351, "taker_buy_base": 2988777.1, "taker_buy_quote": 67220.009301 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.02234, "high": 0.02246, "low": 0.02194, "close": 0.02209, "volume": 2490790.3, "close_time": 1770739199999, "quote_volume": 55291.912757, "trades": 1019, "taker_buy_base": 1175540.6, "taker_buy_quote": 26100.016683 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.02209, "high": 0.02226, "low": 0.0218, "close": 0.02191, "volume": 1189170.2, "close_time": 1770753599999, "quote_volume": 26250.727041, "trades": 677, "taker_buy_base": 689451.8, "taker_buy_quote": 15217.245022 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.02188, "high": 0.02225, "low": 0.02179, "close": 0.0222, "volume": 1244628.8, "close_time": 1770767999999, "quote_volume": 27409.66951, "trades": 570, "taker_buy_base": 692406.3, "taker_buy_quote": 15241.307466 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02219, "high": 0.02256, "low": 0.02208, "close": 0.02245, "volume": 799252.5, "close_time": 1770782399999, "quote_volume": 17823.099421, "trades": 497, "taker_buy_base": 360063.1, "taker_buy_quote": 8023.50988 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.02242, "high": 0.02252, "low": 0.02166, "close": 0.02174, "volume": 2707237.1, "close_time": 1770796799999, "quote_volume": 59950.605621, "trades": 1003, "taker_buy_base": 1332489.3, "taker_buy_quote": 29474.600743 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.02173, "high": 0.02188, "low": 0.02159, "close": 0.02177, "volume": 2653609.6, "close_time": 1770811199999, "quote_volume": 57592.670914, "trades": 718, "taker_buy_base": 1339032.1, "taker_buy_quote": 29044.987378 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.02176, "high": 0.02232, "low": 0.02124, "close": 0.02158, "volume": 2864498.5, "close_time": 1770825599999, "quote_volume": 62449.471874, "trades": 1206, "taker_buy_base": 1276571.4, "taker_buy_quote": 27779.420826 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.02155, "high": 0.02234, "low": 0.02151, "close": 0.02206, "volume": 2894867.5, "close_time": 1770839999999, "quote_volume": 63625.105348, "trades": 1104, "taker_buy_base": 1668952.9, "taker_buy_quote": 36702.844974 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.02204, "high": 0.02362, "low": 0.02189, "close": 0.02299, "volume": 5666874.8, "close_time": 1770854399999, "quote_volume": 129578.850007, "trades": 1994, "taker_buy_base": 2772608.0, "taker_buy_quote": 63363.370188 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02295, "high": 0.02313, "low": 0.02273, "close": 0.02284, "volume": 2539299.2, "close_time": 1770868799999, "quote_volume": 58196.879472, "trades": 917, "taker_buy_base": 1143471.3, "taker_buy_quote": 26182.483027 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0228, "high": 0.02283, "low": 0.02104, "close": 0.02175, "volume": 24596354.2, "close_time": 1770883199999, "quote_volume": 533344.024872, "trades": 6277, "taker_buy_base": 9188132.4, "taker_buy_quote": 198827.033397 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.02174, "high": 0.02209, "low": 0.02161, "close": 0.02189, "volume": 4278910.8, "close_time": 1770897599999, "quote_volume": 93366.198127, "trades": 1274, "taker_buy_base": 2709350.2, "taker_buy_quote": 59140.314606 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0219, "high": 0.02192, "low": 0.02156, "close": 0.02158, "volume": 3735132.6, "close_time": 1770911999999, "quote_volume": 81175.264063, "trades": 1346, "taker_buy_base": 2140359.8, "taker_buy_quote": 46544.630783 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.02159, "high": 0.02197, "low": 0.0214, "close": 0.0218, "volume": 2942271.2, "close_time": 1770926399999, "quote_volume": 63435.860057, "trades": 1351, "taker_buy_base": 1494168.2, "taker_buy_quote": 32210.767703 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.02177, "high": 0.02187, "low": 0.02144, "close": 0.02183, "volume": 1689457.6, "close_time": 1770940799999, "quote_volume": 36542.758716, "trades": 656, "taker_buy_base": 715910.6, "taker_buy_quote": 15488.403458 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02181, "high": 0.02189, "low": 0.02151, "close": 0.02157, "volume": 1007761.1, "close_time": 1770955199999, "quote_volume": 21810.346154, "trades": 414, "taker_buy_base": 528359.9, "taker_buy_quote": 11426.106897 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.02157, "high": 0.02157, "low": 0.02018, "close": 0.02089, "volume": 20625569.4, "close_time": 1770969599999, "quote_volume": 427906.876584, "trades": 5417, "taker_buy_base": 7972997.6, "taker_buy_quote": 165299.694451 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0209, "high": 0.02137, "low": 0.0209, "close": 0.02129, "volume": 3046416.2, "close_time": 1770983999999, "quote_volume": 64529.710316, "trades": 1132, "taker_buy_base": 1812878.7, "taker_buy_quote": 38393.327375 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.02128, "high": 0.02179, "low": 0.02116, "close": 0.0216, "volume": 2980006.5, "close_time": 1770998399999, "quote_volume": 64030.069421, "trades": 1018, "taker_buy_base": 1511202.0, "taker_buy_quote": 32469.036201 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.02164, "high": 0.02202, "low": 0.0216, "close": 0.02189, "volume": 3407052.8, "close_time": 1771012799999, "quote_volume": 74524.518956, "trades": 1163, "taker_buy_base": 1710011.4, "taker_buy_quote": 37383.587618 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.02186, "high": 0.02229, "low": 0.02185, "close": 0.02211, "volume": 1982830.0, "close_time": 1771027199999, "quote_volume": 43883.204365, "trades": 681, "taker_buy_base": 965163.4, "taker_buy_quote": 21362.251725 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02212, "high": 0.02215, "low": 0.02181, "close": 0.02182, "volume": 1082436.7, "close_time": 1771041599999, "quote_volume": 23762.658897, "trades": 548, "taker_buy_base": 437149.8, "taker_buy_quote": 9597.060323 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.02183, "high": 0.02211, "low": 0.02178, "close": 0.02191, "volume": 1694495.5, "close_time": 1771055999999, "quote_volume": 37142.534688, "trades": 818, "taker_buy_base": 1144897.4, "taker_buy_quote": 25086.90534 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.02194, "high": 0.02218, "low": 0.02194, "close": 0.02212, "volume": 1754994.1, "close_time": 1771070399999, "quote_volume": 38704.944388, "trades": 759, "taker_buy_base": 853659.5, "taker_buy_quote": 18830.473108 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.02212, "high": 0.02246, "low": 0.02201, "close": 0.0223, "volume": 4126327.8, "close_time": 1771084799999, "quote_volume": 91763.13849, "trades": 1492, "taker_buy_base": 1980543.2, "taker_buy_quote": 44077.39653 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.02232, "high": 0.02283, "low": 0.0221, "close": 0.02277, "volume": 5169918.7, "close_time": 1771099199999, "quote_volume": 116083.156927, "trades": 1498, "taker_buy_base": 3137642.2, "taker_buy_quote": 70515.984207 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.02277, "high": 0.02282, "low": 0.02252, "close": 0.02269, "volume": 2523360.8, "close_time": 1771113599999, "quote_volume": 57249.805886, "trades": 799, "taker_buy_base": 1141826.0, "taker_buy_quote": 25902.580818 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02267, "high": 0.02276, "low": 0.02222, "close": 0.02251, "volume": 2911996.7, "close_time": 1771127999999, "quote_volume": 65554.999755, "trades": 965, "taker_buy_base": 1560513.7, "taker_buy_quote": 35133.956049 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.02248, "high": 0.02284, "low": 0.02246, "close": 0.02273, "volume": 2681488.9, "close_time": 1771142399999, "quote_volume": 60797.399715, "trades": 825, "taker_buy_base": 1802497.6, "taker_buy_quote": 40877.368212 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.02275, "high": 0.02288, "low": 0.02207, "close": 0.02218, "volume": 4611733.0, "close_time": 1771156799999, "quote_volume": 103471.433299, "trades": 1257, "taker_buy_base": 2298631.7, "taker_buy_quote": 51627.412298 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.02218, "high": 0.02219, "low": 0.02138, "close": 0.0215, "volume": 6287822.7, "close_time": 1771171199999, "quote_volume": 136226.816918, "trades": 2506, "taker_buy_base": 2658596.0, "taker_buy_quote": 57724.346541 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.02148, "high": 0.02152, "low": 0.02106, "close": 0.02145, "volume": 3411096.5, "close_time": 1771185599999, "quote_volume": 72819.595743, "trades": 1137, "taker_buy_base": 2037704.1, "taker_buy_quote": 43518.647234 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.02139, "high": 0.02173, "low": 0.02133, "close": 0.02163, "volume": 3404901.3, "close_time": 1771199999999, "quote_volume": 73268.219293, "trades": 1010, "taker_buy_base": 2185116.2, "taker_buy_quote": 47008.067255 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02164, "high": 0.02183, "low": 0.02162, "close": 0.0217, "volume": 638543.6, "close_time": 1771214399999, "quote_volume": 13862.598234, "trades": 420, "taker_buy_base": 299198.9, "taker_buy_quote": 6499.000956 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0217, "high": 0.02185, "low": 0.02067, "close": 0.02108, "volume": 17438203.2, "close_time": 1771228799999, "quote_volume": 370056.420024, "trades": 6092, "taker_buy_base": 6204120.6, "taker_buy_quote": 131571.898439 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.02106, "high": 0.02118, "low": 0.02083, "close": 0.02109, "volume": 4969016.9, "close_time": 1771243199999, "quote_volume": 104477.098522, "trades": 1515, "taker_buy_base": 3478620.3, "taker_buy_quote": 73119.031138 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.02109, "high": 0.02158, "low": 0.02086, "close": 0.02095, "volume": 3965491.4, "close_time": 1771257599999, "quote_volume": 83813.532461, "trades": 1518, "taker_buy_base": 1968795.1, "taker_buy_quote": 41658.204031 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.02098, "high": 0.02136, "low": 0.02098, "close": 0.02132, "volume": 2803503.4, "close_time": 1771271999999, "quote_volume": 59208.323198, "trades": 874, "taker_buy_base": 1153455.4, "taker_buy_quote": 24382.835476 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.02132, "high": 0.02189, "low": 0.02128, "close": 0.0216, "volume": 2079474.8, "close_time": 1771286399999, "quote_volume": 45025.642744, "trades": 777, "taker_buy_base": 1005038.9, "taker_buy_quote": 21740.252879 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02161, "high": 0.02166, "low": 0.02131, "close": 0.02135, "volume": 490348.0, "close_time": 1771300799999, "quote_volume": 10528.646465, "trades": 402, "taker_buy_base": 254391.3, "taker_buy_quote": 5464.009042 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.02133, "high": 0.02145, "low": 0.02112, "close": 0.02124, "volume": 2537859.3, "close_time": 1771315199999, "quote_volume": 53964.856653, "trades": 1098, "taker_buy_base": 1473308.1, "taker_buy_quote": 31344.970732 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.02127, "high": 0.02147, "low": 0.0211, "close": 0.02141, "volume": 1946794.1, "close_time": 1771329599999, "quote_volume": 41382.545128, "trades": 653, "taker_buy_base": 842812.6, "taker_buy_quote": 17918.536705 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.02139, "high": 0.0216, "low": 0.02104, "close": 0.02128, "volume": 2777105.5, "close_time": 1771343999999, "quote_volume": 59180.822961, "trades": 880, "taker_buy_base": 1284580.7, "taker_buy_quote": 27394.412342 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.02129, "high": 0.02174, "low": 0.02127, "close": 0.02147, "volume": 2165994.4, "close_time": 1771358399999, "quote_volume": 46619.853598, "trades": 822, "taker_buy_base": 1262982.3, "taker_buy_quote": 27186.354081 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.02148, "high": 0.02161, "low": 0.0213, "close": 0.02145, "volume": 1376779.6, "close_time": 1771372799999, "quote_volume": 29574.045495, "trades": 424, "taker_buy_base": 773251.3, "taker_buy_quote": 16619.332852 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02147, "high": 0.02172, "low": 0.02096, "close": 0.02108, "volume": 10394391.6, "close_time": 1771387199999, "quote_volume": 220660.438191, "trades": 2011, "taker_buy_base": 3214179.3, "taker_buy_quote": 68189.518795 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0211, "high": 0.02118, "low": 0.02068, "close": 0.02101, "volume": 8344571.7, "close_time": 1771401599999, "quote_volume": 174245.433758, "trades": 1623, "taker_buy_base": 3018198.5, "taker_buy_quote": 63035.208967 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.02101, "high": 0.02117, "low": 0.02083, "close": 0.02096, "volume": 2165839.2, "close_time": 1771415999999, "quote_volume": 45589.807444, "trades": 897, "taker_buy_base": 1313478.5, "taker_buy_quote": 27647.192029 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.02097, "high": 0.02121, "low": 0.02065, "close": 0.02104, "volume": 3797826.4, "close_time": 1771430399999, "quote_volume": 79287.178192, "trades": 1044, "taker_buy_base": 2298474.8, "taker_buy_quote": 47982.421323 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.02104, "high": 0.02104, "low": 0.02025, "close": 0.02036, "volume": 4783358.1, "close_time": 1771444799999, "quote_volume": 99014.549109, "trades": 1269, "taker_buy_base": 2237725.4, "taker_buy_quote": 46265.426507 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02034, "high": 0.02051, "low": 0.0203, "close": 0.02039, "volume": 2494335.6, "close_time": 1771459199999, "quote_volume": 50906.348712, "trades": 722, "taker_buy_base": 1283779.3, "taker_buy_quote": 26200.157449 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0204, "high": 0.02057, "low": 0.02032, "close": 0.02052, "volume": 1043428.1, "close_time": 1771473599999, "quote_volume": 21365.468515, "trades": 362, "taker_buy_base": 717459.5, "taker_buy_quote": 14700.292913 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0205, "high": 0.02051, "low": 0.02032, "close": 0.02033, "volume": 524727.3, "close_time": 1771487999999, "quote_volume": 10698.165988, "trades": 459, "taker_buy_base": 281240.9, "taker_buy_quote": 5734.056909 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02033, "high": 0.02034, "low": 0.01997, "close": 0.02012, "volume": 2785730.1, "close_time": 1771502399999, "quote_volume": 56102.453442, "trades": 1081, "taker_buy_base": 1489952.3, "taker_buy_quote": 29998.098382 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02012, "high": 0.02017, "low": 0.01969, "close": 0.0199, "volume": 2554055.8, "close_time": 1771516799999, "quote_volume": 51008.020252, "trades": 1573, "taker_buy_base": 1434644.4, "taker_buy_quote": 28622.812087 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0199, "high": 0.0202, "low": 0.01968, "close": 0.01992, "volume": 5270694.6, "close_time": 1771531199999, "quote_volume": 105066.819483, "trades": 2178, "taker_buy_base": 3485002.6, "taker_buy_quote": 69469.67207 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.01992, "high": 0.01995, "low": 0.01978, "close": 0.01982, "volume": 2516554.7, "close_time": 1771545599999, "quote_volume": 50089.350658, "trades": 942, "taker_buy_base": 1444832.0, "taker_buy_quote": 28766.293919 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01982, "high": 0.01995, "low": 0.01975, "close": 0.0198, "volume": 2618198.5, "close_time": 1771559999999, "quote_volume": 52074.709485, "trades": 676, "taker_buy_base": 1730511.5, "taker_buy_quote": 34444.696802 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.01979, "high": 0.01993, "low": 0.01967, "close": 0.01984, "volume": 974827.2, "close_time": 1771574399999, "quote_volume": 19295.876921, "trades": 620, "taker_buy_base": 535279.8, "taker_buy_quote": 10602.547488 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.01986, "high": 0.02021, "low": 0.01974, "close": 0.01985, "volume": 5351458.6, "close_time": 1771588799999, "quote_volume": 106737.136818, "trades": 1102, "taker_buy_base": 3419288.8, "taker_buy_quote": 68167.663701 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.01984, "high": 0.02015, "low": 0.01927, "close": 0.02014, "volume": 5886950.8, "close_time": 1771603199999, "quote_volume": 116273.078124, "trades": 2240, "taker_buy_base": 3038351.1, "taker_buy_quote": 60091.041945 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.02015, "high": 0.0205, "low": 0.02001, "close": 0.0202, "volume": 2225730.3, "close_time": 1771617599999, "quote_volume": 45132.508829, "trades": 941, "taker_buy_base": 1091808.9, "taker_buy_quote": 22122.759398 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0202, "high": 0.02036, "low": 0.02016, "close": 0.02028, "volume": 1037782.3, "close_time": 1771631999999, "quote_volume": 21019.4772, "trades": 428, "taker_buy_base": 569846.8, "taker_buy_quote": 11544.35742 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02026, "high": 0.02074, "low": 0.02025, "close": 0.02068, "volume": 2181384.2, "close_time": 1771646399999, "quote_volume": 44715.891056, "trades": 638, "taker_buy_base": 1259642.3, "taker_buy_quote": 25872.454063 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.02063, "high": 0.02118, "low": 0.02057, "close": 0.02087, "volume": 7765314.2, "close_time": 1771660799999, "quote_volume": 162710.73621, "trades": 2431, "taker_buy_base": 3507709.3, "taker_buy_quote": 73427.690713 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.02085, "high": 0.02092, "low": 0.02057, "close": 0.02059, "volume": 3465861.5, "close_time": 1771675199999, "quote_volume": 71891.118987, "trades": 1063, "taker_buy_base": 1732443.0, "taker_buy_quote": 35948.000594 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.02059, "high": 0.02087, "low": 0.02052, "close": 0.02063, "volume": 2309602.3, "close_time": 1771689599999, "quote_volume": 47697.921661, "trades": 927, "taker_buy_base": 1062700.5, "taker_buy_quote": 21936.583289 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0206, "high": 0.0206, "low": 0.02038, "close": 0.02045, "volume": 1200897.1, "close_time": 1771703999999, "quote_volume": 24586.081878, "trades": 758, "taker_buy_base": 651262.9, "taker_buy_quote": 13336.519604 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.02044, "high": 0.0205, "low": 0.02008, "close": 0.02015, "volume": 1184250.5, "close_time": 1771718399999, "quote_volume": 24064.251712, "trades": 605, "taker_buy_base": 514611.6, "taker_buy_quote": 10468.077979 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02016, "high": 0.02023, "low": 0.01968, "close": 0.0198, "volume": 1269197.3, "close_time": 1771732799999, "quote_volume": 25308.307747, "trades": 627, "taker_buy_base": 727949.6, "taker_buy_quote": 14509.577151 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.01978, "high": 0.01998, "low": 0.01973, "close": 0.0199, "volume": 1182608.3, "close_time": 1771747199999, "quote_volume": 23461.153945, "trades": 701, "taker_buy_base": 769869.0, "taker_buy_quote": 15278.507703 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.01991, "high": 0.02008, "low": 0.01983, "close": 0.01993, "volume": 1143831.2, "close_time": 1771761599999, "quote_volume": 22798.293234, "trades": 558, "taker_buy_base": 637584.1, "taker_buy_quote": 12694.636739 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.01992, "high": 0.01992, "low": 0.01955, "close": 0.0196, "volume": 1785566.9, "close_time": 1771775999999, "quote_volume": 35154.098142, "trades": 814, "taker_buy_base": 700898.5, "taker_buy_quote": 13814.293677 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.01959, "high": 0.01968, "low": 0.01948, "close": 0.01964, "volume": 1113665.1, "close_time": 1771790399999, "quote_volume": 21812.611696, "trades": 568, "taker_buy_base": 593792.8, "taker_buy_quote": 11631.801553 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.01963, "high": 0.01964, "low": 0.01941, "close": 0.01958, "volume": 1792739.0, "close_time": 1771804799999, "quote_volume": 35040.759989, "trades": 661, "taker_buy_base": 838646.6, "taker_buy_quote": 16393.504615 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01957, "high": 0.0196, "low": 0.01867, "close": 0.0189, "volume": 3915969.9, "close_time": 1771819199999, "quote_volume": 74420.975778, "trades": 2021, "taker_buy_base": 2207923.8, "taker_buy_quote": 41990.491984 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0189, "high": 0.01935, "low": 0.01884, "close": 0.01913, "volume": 1188371.0, "close_time": 1771833599999, "quote_volume": 22724.469805, "trades": 689, "taker_buy_base": 693338.5, "taker_buy_quote": 13272.421527 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.01912, "high": 0.01951, "low": 0.01904, "close": 0.01941, "volume": 1804450.8, "close_time": 1771847999999, "quote_volume": 34746.511153, "trades": 977, "taker_buy_base": 1191418.4, "taker_buy_quote": 22937.322663 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.01941, "high": 0.01965, "low": 0.01892, "close": 0.01894, "volume": 2111258.3, "close_time": 1771862399999, "quote_volume": 40674.255034, "trades": 856, "taker_buy_base": 1205182.0, "taker_buy_quote": 23224.613427 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.01893, "high": 0.01893, "low": 0.01842, "close": 0.01847, "volume": 2003103.1, "close_time": 1771876799999, "quote_volume": 37387.229867, "trades": 715, "taker_buy_base": 1054881.8, "taker_buy_quote": 19702.445304 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.01847, "high": 0.0188, "low": 0.01847, "close": 0.0187, "volume": 1150456.0, "close_time": 1771891199999, "quote_volume": 21492.405851, "trades": 641, "taker_buy_base": 605780.6, "taker_buy_quote": 11310.875443 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01871, "high": 0.01884, "low": 0.01839, "close": 0.01849, "volume": 1544717.0, "close_time": 1771905599999, "quote_volume": 28666.823533, "trades": 626, "taker_buy_base": 778786.2, "taker_buy_quote": 14442.380657 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.01849, "high": 0.01864, "low": 0.01815, "close": 0.01852, "volume": 2952639.1, "close_time": 1771919999999, "quote_volume": 54411.57053, "trades": 1053, "taker_buy_base": 1404356.4, "taker_buy_quote": 25872.065099 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.01852, "high": 0.01862, "low": 0.01837, "close": 0.01845, "volume": 1305771.6, "close_time": 1771934399999, "quote_volume": 24154.845928, "trades": 552, "taker_buy_base": 647908.3, "taker_buy_quote": 11988.978355 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.01847, "high": 0.01886, "low": 0.01835, "close": 0.01874, "volume": 1239288.9, "close_time": 1771948799999, "quote_volume": 23072.624553, "trades": 706, "taker_buy_base": 591066.2, "taker_buy_quote": 11012.694954 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.01874, "high": 0.01942, "low": 0.01868, "close": 0.01928, "volume": 3784088.8, "close_time": 1771963199999, "quote_volume": 72084.23369, "trades": 1270, "taker_buy_base": 2398389.3, "taker_buy_quote": 45661.013737 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.01928, "high": 0.02002, "low": 0.01906, "close": 0.01922, "volume": 14364686.8, "close_time": 1771977599999, "quote_volume": 280292.453527, "trades": 3916, "taker_buy_base": 7318488.5, "taker_buy_quote": 142953.316586 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01923, "high": 0.02022, "low": 0.0192, "close": 0.0198, "volume": 4497410.5, "close_time": 1771991999999, "quote_volume": 88813.321678, "trades": 1535, "taker_buy_base": 2223163.8, "taker_buy_quote": 43840.011318 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.01982, "high": 0.02058, "low": 0.01972, "close": 0.02055, "volume": 10671532.6, "close_time": 1772006399999, "quote_volume": 215861.315042, "trades": 3186, "taker_buy_base": 5477636.3, "taker_buy_quote": 110636.038576 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.02054, "high": 0.02062, "low": 0.0199, "close": 0.02006, "volume": 8947737.1, "close_time": 1772020799999, "quote_volume": 181132.343254, "trades": 2080, "taker_buy_base": 3631704.7, "taker_buy_quote": 73486.396859 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.02006, "high": 0.02061, "low": 0.01994, "close": 0.02044, "volume": 5621444.9, "close_time": 1772035199999, "quote_volume": 113850.338857, "trades": 1251, "taker_buy_base": 2806522.7, "taker_buy_quote": 56848.900866 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.02046, "high": 0.02077, "low": 0.02043, "close": 0.02077, "volume": 5699670.0, "close_time": 1772049599999, "quote_volume": 117648.140444, "trades": 1279, "taker_buy_base": 3218565.5, "taker_buy_quote": 66422.455885 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.02075, "high": 0.02081, "low": 0.01999, "close": 0.0202, "volume": 3933753.9, "close_time": 1772063999999, "quote_volume": 80350.647541, "trades": 1260, "taker_buy_base": 1515390.0, "taker_buy_quote": 31000.8611 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0202, "high": 0.02032, "low": 0.01998, "close": 0.02005, "volume": 1779138.2, "close_time": 1772078399999, "quote_volume": 35790.01516, "trades": 784, "taker_buy_base": 963345.4, "taker_buy_quote": 19377.640479 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.02006, "high": 0.02022, "low": 0.0199, "close": 0.02002, "volume": 3791571.7, "close_time": 1772092799999, "quote_volume": 76104.801058, "trades": 1076, "taker_buy_base": 2015905.4, "taker_buy_quote": 40459.206062 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.02006, "high": 0.0202, "low": 0.01988, "close": 0.0199, "volume": 1183223.2, "close_time": 1772107199999, "quote_volume": 23689.113682, "trades": 617, "taker_buy_base": 582109.1, "taker_buy_quote": 11652.785955 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0199, "high": 0.01998, "low": 0.01957, "close": 0.01986, "volume": 3232537.5, "close_time": 1772121599999, "quote_volume": 63940.20067, "trades": 1964, "taker_buy_base": 1407546.5, "taker_buy_quote": 27819.760244 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.01983, "high": 0.02008, "low": 0.01927, "close": 0.01989, "volume": 3351121.2, "close_time": 1772135999999, "quote_volume": 65846.968307, "trades": 1252, "taker_buy_base": 1850461.7, "taker_buy_quote": 36371.861017 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.01988, "high": 0.02, "low": 0.01984, "close": 0.01992, "volume": 1390758.0, "close_time": 1772150399999, "quote_volume": 27706.967544, "trades": 893, "taker_buy_base": 728562.5, "taker_buy_quote": 14513.953933 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01993, "high": 0.02009, "low": 0.01981, "close": 0.02007, "volume": 1013886.9, "close_time": 1772164799999, "quote_volume": 20221.675404, "trades": 749, "taker_buy_base": 445593.0, "taker_buy_quote": 8889.911913 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.02008, "high": 0.02036, "low": 0.02008, "close": 0.02031, "volume": 1744038.8, "close_time": 1772179199999, "quote_volume": 35269.911033, "trades": 1130, "taker_buy_base": 911000.4, "taker_buy_quote": 18424.77263 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0203, "high": 0.02035, "low": 0.01984, "close": 0.01996, "volume": 1744797.2, "close_time": 1772193599999, "quote_volume": 35136.317315, "trades": 1418, "taker_buy_base": 811325.6, "taker_buy_quote": 16351.543736 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.01995, "high": 0.02002, "low": 0.01969, "close": 0.01981, "volume": 2696696.1, "close_time": 1772207999999, "quote_volume": 53551.031031, "trades": 1465, "taker_buy_base": 1070194.9, "taker_buy_quote": 21259.468353 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0198, "high": 0.01993, "low": 0.0196, "close": 0.01976, "volume": 3025575.5, "close_time": 1772222399999, "quote_volume": 59650.813422, "trades": 1653, "taker_buy_base": 1615116.6, "taker_buy_quote": 31856.487139 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.01974, "high": 0.01995, "low": 0.01958, "close": 0.01993, "volume": 5101157.8, "close_time": 1772236799999, "quote_volume": 100677.386402, "trades": 1986, "taker_buy_base": 2701420.5, "taker_buy_quote": 53356.278378 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01991, "high": 0.01993, "low": 0.0197, "close": 0.0197, "volume": 1549610.3, "close_time": 1772251199999, "quote_volume": 30725.854671, "trades": 763, "taker_buy_base": 1004017.9, "taker_buy_quote": 19908.404045 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0197, "high": 0.0197, "low": 0.01845, "close": 0.01877, "volume": 3943407.7, "close_time": 1772265599999, "quote_volume": 74813.387396, "trades": 1216, "taker_buy_base": 1915273.3, "taker_buy_quote": 36177.346715 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.01876, "high": 0.01877, "low": 0.0184, "close": 0.01853, "volume": 2270312.1, "close_time": 1772279999999, "quote_volume": 42119.427735, "trades": 1150, "taker_buy_base": 1114224.9, "taker_buy_quote": 20687.500521 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.01856, "high": 0.01901, "low": 0.01847, "close": 0.01879, "volume": 1303027.3, "close_time": 1772294399999, "quote_volume": 24425.008008, "trades": 833, "taker_buy_base": 572360.7, "taker_buy_quote": 10725.345318 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.01878, "high": 0.01938, "low": 0.01862, "close": 0.01925, "volume": 1101011.6, "close_time": 1772308799999, "quote_volume": 20778.632794, "trades": 644, "taker_buy_base": 575185.9, "taker_buy_quote": 10861.935253 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.01927, "high": 0.01979, "low": 0.01926, "close": 0.01977, "volume": 1736296.8, "close_time": 1772323199999, "quote_volume": 33962.48451, "trades": 997, "taker_buy_base": 844062.2, "taker_buy_quote": 16488.41255 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01979, "high": 0.02029, "low": 0.01952, "close": 0.01994, "volume": 1893126.0, "close_time": 1772337599999, "quote_volume": 37681.245944, "trades": 998, "taker_buy_base": 813128.9, "taker_buy_quote": 16186.92023 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.01998, "high": 0.02006, "low": 0.01981, "close": 0.01994, "volume": 1171887.9, "close_time": 1772351999999, "quote_volume": 23350.183734, "trades": 802, "taker_buy_base": 531388.9, "taker_buy_quote": 10590.478501 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.01994, "high": 0.01994, "low": 0.0195, "close": 0.01963, "volume": 1852846.4, "close_time": 1772366399999, "quote_volume": 36497.598388, "trades": 806, "taker_buy_base": 961382.4, "taker_buy_quote": 18937.944301 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.01961, "high": 0.01982, "low": 0.01937, "close": 0.01939, "volume": 1300674.2, "close_time": 1772380799999, "quote_volume": 25461.022526, "trades": 689, "taker_buy_base": 592585.2, "taker_buy_quote": 11604.624125 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.01943, "high": 0.01954, "low": 0.01897, "close": 0.01897, "volume": 1557109.8, "close_time": 1772395199999, "quote_volume": 29926.97095, "trades": 712, "taker_buy_base": 666302.1, "taker_buy_quote": 12801.85842 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.01897, "high": 0.01926, "low": 0.01869, "close": 0.01903, "volume": 1514093.6, "close_time": 1772409599999, "quote_volume": 28790.519258, "trades": 733, "taker_buy_base": 793003.7, "taker_buy_quote": 15078.406101 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01904, "high": 0.01938, "low": 0.01904, "close": 0.01928, "volume": 719767.3, "close_time": 1772423999999, "quote_volume": 13807.003198, "trades": 583, "taker_buy_base": 336232.5, "taker_buy_quote": 6454.5469 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.01924, "high": 0.01928, "low": 0.01874, "close": 0.01894, "volume": 949991.8, "close_time": 1772438399999, "quote_volume": 18041.988179, "trades": 480, "taker_buy_base": 406655.8, "taker_buy_quote": 7721.630149 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.01891, "high": 0.01897, "low": 0.01874, "close": 0.01879, "volume": 1655135.6, "close_time": 1772452799999, "quote_volume": 31187.055043, "trades": 751, "taker_buy_base": 701073.2, "taker_buy_quote": 13205.488166 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.01879, "high": 0.01944, "low": 0.01854, "close": 0.01939, "volume": 2128238.8, "close_time": 1772467199999, "quote_volume": 40419.203768, "trades": 953, "taker_buy_base": 1147202.5, "taker_buy_quote": 21804.548681 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.01941, "high": 0.01955, "low": 0.01913, "close": 0.01919, "volume": 3121848.0, "close_time": 1772481599999, "quote_volume": 60280.868965, "trades": 929, "taker_buy_base": 1379125.5, "taker_buy_quote": 26652.051636 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.01922, "high": 0.01974, "low": 0.01908, "close": 0.0197, "volume": 4885367.8, "close_time": 1772495999999, "quote_volume": 94732.241332, "trades": 1309, "taker_buy_base": 2479631.5, "taker_buy_quote": 48056.468779 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0197, "high": 0.0199, "low": 0.01902, "close": 0.01948, "volume": 4777587.9, "close_time": 1772510399999, "quote_volume": 93689.687558, "trades": 1293, "taker_buy_base": 2104019.8, "taker_buy_quote": 41163.835853 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0195, "high": 0.01958, "low": 0.01912, "close": 0.01931, "volume": 2196891.0, "close_time": 1772524799999, "quote_volume": 42453.345864, "trades": 979, "taker_buy_base": 963340.8, "taker_buy_quote": 18606.07268 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.01931, "high": 0.01936, "low": 0.01886, "close": 0.01913, "volume": 2594936.0, "close_time": 1772539199999, "quote_volume": 49643.714992, "trades": 1315, "taker_buy_base": 1352002.7, "taker_buy_quote": 25831.75245 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.01916, "high": 0.01933, "low": 0.01885, "close": 0.01916, "volume": 1578653.3, "close_time": 1772553599999, "quote_volume": 30083.664075, "trades": 798, "taker_buy_base": 693641.2, "taker_buy_quote": 13219.195932 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.01916, "high": 0.0195, "low": 0.019, "close": 0.01906, "volume": 2777497.9, "close_time": 1772567999999, "quote_volume": 53227.206444, "trades": 1061, "taker_buy_base": 1770450.1, "taker_buy_quote": 33915.779408 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.01906, "high": 0.01919, "low": 0.01891, "close": 0.01899, "volume": 879374.5, "close_time": 1772582399999, "quote_volume": 16767.648548, "trades": 475, "taker_buy_base": 439217.1, "taker_buy_quote": 8379.34005 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01899, "high": 0.01908, "low": 0.01855, "close": 0.01876, "volume": 3921689.0, "close_time": 1772596799999, "quote_volume": 73548.85405, "trades": 2334, "taker_buy_base": 1664074.7, "taker_buy_quote": 31248.389181 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.01878, "high": 0.01895, "low": 0.01848, "close": 0.0189, "volume": 4534986.9, "close_time": 1772611199999, "quote_volume": 84714.749075, "trades": 2609, "taker_buy_base": 1000685.1, "taker_buy_quote": 18735.534173 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.01888, "high": 0.01939, "low": 0.01878, "close": 0.01912, "volume": 2823561.4, "close_time": 1772625599999, "quote_volume": 54077.267966, "trades": 1064, "taker_buy_base": 1812603.1, "taker_buy_quote": 34717.785297 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.01911, "high": 0.01963, "low": 0.01904, "close": 0.01963, "volume": 1549399.5, "close_time": 1772639999999, "quote_volume": 29920.034467, "trades": 809, "taker_buy_base": 859817.3, "taker_buy_quote": 16632.562584 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.01965, "high": 0.01987, "low": 0.01943, "close": 0.0197, "volume": 1868333.3, "close_time": 1772654399999, "quote_volume": 36804.985529, "trades": 861, "taker_buy_base": 961971.5, "taker_buy_quote": 18935.590802 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.01972, "high": 0.01973, "low": 0.01912, "close": 0.01934, "volume": 2160568.3, "close_time": 1772668799999, "quote_volume": 42047.873614, "trades": 790, "taker_buy_base": 882079.9, "taker_buy_quote": 17191.354672 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01933, "high": 0.01938, "low": 0.01912, "close": 0.0193, "volume": 1583307.4, "close_time": 1772683199999, "quote_volume": 30545.544155, "trades": 624, "taker_buy_base": 693960.1, "taker_buy_quote": 13399.80233 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0193, "high": 0.01934, "low": 0.01901, "close": 0.01906, "volume": 675820.6, "close_time": 1772697599999, "quote_volume": 12987.685988, "trades": 522, "taker_buy_base": 309917.2, "taker_buy_quote": 5960.309667 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.01909, "high": 0.01932, "low": 0.019, "close": 0.01915, "volume": 955606.5, "close_time": 1772711999999, "quote_volume": 18300.044161, "trades": 596, "taker_buy_base": 540714.4, "taker_buy_quote": 10355.655993 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.01916, "high": 0.0194, "low": 0.01905, "close": 0.01913, "volume": 2262242.7, "close_time": 1772726399999, "quote_volume": 43345.100805, "trades": 1046, "taker_buy_base": 1114910.5, "taker_buy_quote": 21348.511086 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.01914, "high": 0.01915, "low": 0.01874, "close": 0.01898, "volume": 2892090.6, "close_time": 1772740799999, "quote_volume": 54796.54766, "trades": 1430, "taker_buy_base": 1977367.4, "taker_buy_quote": 37468.408922 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.01897, "high": 0.01923, "low": 0.01888, "close": 0.01891, "volume": 841053.3, "close_time": 1772755199999, "quote_volume": 16030.661271, "trades": 722, "taker_buy_base": 447494.0, "taker_buy_quote": 8529.140627 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01892, "high": 0.01917, "low": 0.0189, "close": 0.01903, "volume": 790616.9, "close_time": 1772769599999, "quote_volume": 15064.594711, "trades": 552, "taker_buy_base": 525903.7, "taker_buy_quote": 10014.713727 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.01903, "high": 0.01909, "low": 0.01882, "close": 0.019, "volume": 1294641.6, "close_time": 1772783999999, "quote_volume": 24551.016706, "trades": 760, "taker_buy_base": 552398.1, "taker_buy_quote": 10468.466975 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.01899, "high": 0.019, "low": 0.01876, "close": 0.0188, "volume": 1668600.0, "close_time": 1772798399999, "quote_volume": 31474.622516, "trades": 689, "taker_buy_base": 941118.5, "taker_buy_quote": 17748.641338 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0188, "high": 0.01889, "low": 0.0181, "close": 0.01847, "volume": 5323192.9, "close_time": 1772812799999, "quote_volume": 98550.729188, "trades": 1727, "taker_buy_base": 2377551.3, "taker_buy_quote": 43904.420316 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.01841, "high": 0.01852, "low": 0.01824, "close": 0.0184, "volume": 1599846.4, "close_time": 1772827199999, "quote_volume": 29442.960512, "trades": 819, "taker_buy_base": 893322.3, "taker_buy_quote": 16427.324601 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0184, "high": 0.01842, "low": 0.01832, "close": 0.01839, "volume": 646371.2, "close_time": 1772841599999, "quote_volume": 11873.214519, "trades": 382, "taker_buy_base": 437864.5, "taker_buy_quote": 8046.038956 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01841, "high": 0.01844, "low": 0.01826, "close": 0.01826, "volume": 764335.7, "close_time": 1772855999999, "quote_volume": 14022.198914, "trades": 492, "taker_buy_base": 456944.6, "taker_buy_quote": 8387.655687 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.01826, "high": 0.01837, "low": 0.01796, "close": 0.018, "volume": 1829557.5, "close_time": 1772870399999, "quote_volume": 33090.027479, "trades": 1247, "taker_buy_base": 1103292.3, "taker_buy_quote": 19941.190996 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.018, "high": 0.01821, "low": 0.01798, "close": 0.01807, "volume": 2229831.7, "close_time": 1772884799999, "quote_volume": 40316.989309, "trades": 1420, "taker_buy_base": 1404895.7, "taker_buy_quote": 25398.236751 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.01805, "high": 0.01807, "low": 0.01767, "close": 0.01774, "volume": 1794721.4, "close_time": 1772899199999, "quote_volume": 32109.364709, "trades": 1307, "taker_buy_base": 878123.1, "taker_buy_quote": 15714.252185 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.01775, "high": 0.01796, "low": 0.01767, "close": 0.01771, "volume": 2589718.5, "close_time": 1772913599999, "quote_volume": 46092.236533, "trades": 1044, "taker_buy_base": 1504378.6, "taker_buy_quote": 26792.255782 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.01773, "high": 0.01784, "low": 0.01755, "close": 0.01769, "volume": 1467787.9, "close_time": 1772927999999, "quote_volume": 25970.8563, "trades": 597, "taker_buy_base": 732798.7, "taker_buy_quote": 12962.570112 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01769, "high": 0.01771, "low": 0.01746, "close": 0.01751, "volume": 2585346.1, "close_time": 1772942399999, "quote_volume": 45443.904463, "trades": 1151, "taker_buy_base": 1712968.1, "taker_buy_quote": 30105.31773 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0175, "high": 0.01753, "low": 0.01737, "close": 0.01747, "volume": 1325947.1, "close_time": 1772956799999, "quote_volume": 23144.173668, "trades": 911, "taker_buy_base": 866906.5, "taker_buy_quote": 15135.56672 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.01747, "high": 0.01764, "low": 0.01737, "close": 0.01751, "volume": 1912533.7, "close_time": 1772971199999, "quote_volume": 33441.118333, "trades": 960, "taker_buy_base": 1199147.8, "taker_buy_quote": 20974.392783 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.01749, "high": 0.0177, "low": 0.01736, "close": 0.01754, "volume": 2565818.9, "close_time": 1772985599999, "quote_volume": 44948.343695, "trades": 880, "taker_buy_base": 1596619.0, "taker_buy_quote": 27943.966654 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.01752, "high": 0.01775, "low": 0.01741, "close": 0.0177, "volume": 2318011.0, "close_time": 1772999999999, "quote_volume": 40571.333564, "trades": 855, "taker_buy_base": 1246837.0, "taker_buy_quote": 21826.193992 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0177, "high": 0.01808, "low": 0.01737, "close": 0.0178, "volume": 2927461.2, "close_time": 1773014399999, "quote_volume": 52031.136551, "trades": 1012, "taker_buy_base": 1371058.1, "taker_buy_quote": 24371.720676 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0178, "high": 0.01818, "low": 0.01779, "close": 0.01794, "volume": 2858407.9, "close_time": 1773028799999, "quote_volume": 51389.625967, "trades": 1074, "taker_buy_base": 1526111.7, "taker_buy_quote": 27392.492133 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.01797, "high": 0.01868, "low": 0.01796, "close": 0.0184, "volume": 5988870.8, "close_time": 1773043199999, "quote_volume": 109621.280039, "trades": 1611, "taker_buy_base": 3303608.3, "taker_buy_quote": 60518.334145 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.01842, "high": 0.01843, "low": 0.01791, "close": 0.01808, "volume": 1780487.5, "close_time": 1773057599999, "quote_volume": 32362.799721, "trades": 685, "taker_buy_base": 715103.3, "taker_buy_quote": 12970.108748 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.01808, "high": 0.01828, "low": 0.01801, "close": 0.01811, "volume": 1822984.5, "close_time": 1773071999999, "quote_volume": 33072.437283, "trades": 652, "taker_buy_base": 907825.5, "taker_buy_quote": 16473.757175 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0181, "high": 0.01828, "low": 0.018, "close": 0.01804, "volume": 1283185.0, "close_time": 1773086399999, "quote_volume": 23236.780779, "trades": 481, "taker_buy_base": 582473.0, "taker_buy_quote": 10550.980828 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.01805, "high": 0.01805, "low": 0.01785, "close": 0.01789, "volume": 618241.0, "close_time": 1773100799999, "quote_volume": 11081.281466, "trades": 365, "taker_buy_base": 270737.4, "taker_buy_quote": 4851.380249 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0179, "high": 0.01817, "low": 0.01788, "close": 0.01799, "volume": 892278.0, "close_time": 1773115199999, "quote_volume": 16099.028526, "trades": 599, "taker_buy_base": 421257.5, "taker_buy_quote": 7597.127749 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.01798, "high": 0.01811, "low": 0.01777, "close": 0.018, "volume": 1940224.1, "close_time": 1773129599999, "quote_volume": 34789.431498, "trades": 812, "taker_buy_base": 1080350.0, "taker_buy_quote": 19385.880238 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.01802, "high": 0.01812, "low": 0.01797, "close": 0.018, "volume": 1580604.7, "close_time": 1773143999999, "quote_volume": 28480.221461, "trades": 996, "taker_buy_base": 1046219.2, "taker_buy_quote": 18848.359504 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.018, "high": 0.01819, "low": 0.01781, "close": 0.01812, "volume": 3831005.7, "close_time": 1773158399999, "quote_volume": 68960.626222, "trades": 1808, "taker_buy_base": 2496289.5, "taker_buy_quote": 44907.015398 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.01814, "high": 0.01851, "low": 0.01808, "close": 0.0181, "volume": 3212735.6, "close_time": 1773172799999, "quote_volume": 58700.97984, "trades": 1128, "taker_buy_base": 1812821.1, "taker_buy_quote": 33133.224469 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.01812, "high": 0.01818, "low": 0.01795, "close": 0.01799, "volume": 1772832.0, "close_time": 1773187199999, "quote_volume": 31993.415866, "trades": 836, "taker_buy_base": 653470.9, "taker_buy_quote": 11806.881179 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.018, "high": 0.01821, "low": 0.01781, "close": 0.01781, "volume": 2727246.7, "close_time": 1773201599999, "quote_volume": 49083.365052, "trades": 1122, "taker_buy_base": 1199789.2, "taker_buy_quote": 21571.480777 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.01782, "high": 0.01815, "low": 0.0177, "close": 0.01812, "volume": 1883859.0, "close_time": 1773215999999, "quote_volume": 33741.462226, "trades": 591, "taker_buy_base": 1117416.7, "taker_buy_quote": 20011.792931 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0181, "high": 0.01911, "low": 0.01803, "close": 0.0189, "volume": 9654412.3, "close_time": 1773230399999, "quote_volume": 180182.982684, "trades": 2429, "taker_buy_base": 5418036.4, "taker_buy_quote": 101090.95746 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.01891, "high": 0.01923, "low": 0.01843, "close": 0.01852, "volume": 11457734.2, "close_time": 1773244799999, "quote_volume": 215167.77455, "trades": 3052, "taker_buy_base": 5498906.9, "taker_buy_quote": 103404.148964 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0185, "high": 0.01885, "low": 0.01847, "close": 0.01869, "volume": 5154265.0, "close_time": 1773259199999, "quote_volume": 96160.911202, "trades": 1573, "taker_buy_base": 2804412.8, "taker_buy_quote": 52354.997818 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0187, "high": 0.01872, "low": 0.01849, "close": 0.01855, "volume": 1775264.8, "close_time": 1773273599999, "quote_volume": 32970.069242, "trades": 570, "taker_buy_base": 1010003.4, "taker_buy_quote": 18767.081096 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01855, "high": 0.01855, "low": 0.01831, "close": 0.01833, "volume": 2339134.8, "close_time": 1773287999999, "quote_volume": 43093.022516, "trades": 781, "taker_buy_base": 1013616.8, "taker_buy_quote": 18691.241232 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.01834, "high": 0.01839, "low": 0.01813, "close": 0.01833, "volume": 2464427.0, "close_time": 1773302399999, "quote_volume": 44978.532598, "trades": 713, "taker_buy_base": 1497141.1, "taker_buy_quote": 27341.399213 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.01833, "high": 0.01841, "low": 0.01828, "close": 0.0183, "volume": 1055382.2, "close_time": 1773316799999, "quote_volume": 19344.951393, "trades": 658, "taker_buy_base": 447132.5, "taker_buy_quote": 8196.610025 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.01831, "high": 0.01856, "low": 0.01822, "close": 0.01848, "volume": 3236821.1, "close_time": 1773331199999, "quote_volume": 59611.152377, "trades": 979, "taker_buy_base": 1441726.0, "taker_buy_quote": 26531.522758 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.01847, "high": 0.0187, "low": 0.01831, "close": 0.01838, "volume": 2926781.8, "close_time": 1773345599999, "quote_volume": 54213.654911, "trades": 1142, "taker_buy_base": 1652393.5, "taker_buy_quote": 30632.083325 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.01838, "high": 0.01848, "low": 0.01822, "close": 0.0184, "volume": 890415.8, "close_time": 1773359999999, "quote_volume": 16356.285576, "trades": 529, "taker_buy_base": 385684.5, "taker_buy_quote": 7082.894083 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01842, "high": 0.01865, "low": 0.01838, "close": 0.01861, "volume": 1717217.5, "close_time": 1773374399999, "quote_volume": 31793.773256, "trades": 709, "taker_buy_base": 814566.9, "taker_buy_quote": 15090.258045 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.01861, "high": 0.01885, "low": 0.01853, "close": 0.0188, "volume": 3365535.2, "close_time": 1773388799999, "quote_volume": 62928.645204, "trades": 1126, "taker_buy_base": 2096817.5, "taker_buy_quote": 39219.576883 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.01879, "high": 0.01886, "low": 0.01842, "close": 0.01843, "volume": 3138443.3, "close_time": 1773403199999, "quote_volume": 58423.040481, "trades": 943, "taker_buy_base": 1164209.2, "taker_buy_quote": 21692.544171 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.01847, "high": 0.01899, "low": 0.01847, "close": 0.01866, "volume": 5523982.4, "close_time": 1773417599999, "quote_volume": 103531.767537, "trades": 1383, "taker_buy_base": 2723463.7, "taker_buy_quote": 51097.162543 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.01868, "high": 0.01877, "low": 0.0184, "close": 0.01851, "volume": 3415184.3, "close_time": 1773431999999, "quote_volume": 63288.898227, "trades": 1000, "taker_buy_base": 2033787.7, "taker_buy_quote": 37683.293783 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.01851, "high": 0.01863, "low": 0.01832, "close": 0.01838, "volume": 1667807.2, "close_time": 1773446399999, "quote_volume": 30777.010912, "trades": 723, "taker_buy_base": 970405.5, "taker_buy_quote": 17920.996853 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01838, "high": 0.01841, "low": 0.01821, "close": 0.0184, "volume": 1133256.2, "close_time": 1773460799999, "quote_volume": 20732.598626, "trades": 806, "taker_buy_base": 407767.9, "taker_buy_quote": 7466.635187 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.01839, "high": 0.01849, "low": 0.01816, "close": 0.01831, "volume": 1922553.7, "close_time": 1773475199999, "quote_volume": 35224.618548, "trades": 801, "taker_buy_base": 1060933.6, "taker_buy_quote": 19459.12433 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.01831, "high": 0.01845, "low": 0.01823, "close": 0.01824, "volume": 1320565.5, "close_time": 1773489599999, "quote_volume": 24189.090569, "trades": 1209, "taker_buy_base": 524367.8, "taker_buy_quote": 9607.641489 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.01826, "high": 0.01834, "low": 0.01814, "close": 0.01829, "volume": 2155666.9, "close_time": 1773503999999, "quote_volume": 39288.011269, "trades": 1300, "taker_buy_base": 1318007.2, "taker_buy_quote": 24016.696784 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.01829, "high": 0.01846, "low": 0.01822, "close": 0.01831, "volume": 3423847.8, "close_time": 1773518399999, "quote_volume": 62849.53995, "trades": 1457, "taker_buy_base": 2035953.9, "taker_buy_quote": 37346.731567 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0183, "high": 0.01864, "low": 0.01827, "close": 0.01836, "volume": 3675827.3, "close_time": 1773532799999, "quote_volume": 67627.550311, "trades": 846, "taker_buy_base": 1782608.0, "taker_buy_quote": 32791.121679 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01837, "high": 0.0186, "low": 0.01833, "close": 0.01837, "volume": 1564200.8, "close_time": 1773547199999, "quote_volume": 28861.40238, "trades": 711, "taker_buy_base": 826571.6, "taker_buy_quote": 15237.253212 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.01838, "high": 0.01841, "low": 0.01828, "close": 0.01832, "volume": 1882589.0, "close_time": 1773561599999, "quote_volume": 34513.643455, "trades": 1276, "taker_buy_base": 942454.7, "taker_buy_quote": 17279.043633 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.01832, "high": 0.01844, "low": 0.01825, "close": 0.01835, "volume": 2015135.7, "close_time": 1773575999999, "quote_volume": 36959.275606, "trades": 1470, "taker_buy_base": 1020432.6, "taker_buy_quote": 18716.403229 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.01834, "high": 0.01851, "low": 0.01825, "close": 0.01834, "volume": 1590864.9, "close_time": 1773590399999, "quote_volume": 29229.059119, "trades": 1302, "taker_buy_base": 871739.1, "taker_buy_quote": 16024.36405 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.01835, "high": 0.01859, "low": 0.01827, "close": 0.01847, "volume": 1703847.7, "close_time": 1773604799999, "quote_volume": 31433.423448, "trades": 1252, "taker_buy_base": 888930.9, "taker_buy_quote": 16385.347026 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.01844, "high": 0.01864, "low": 0.01841, "close": 0.01854, "volume": 1236591.9, "close_time": 1773619199999, "quote_volume": 22906.731295, "trades": 654, "taker_buy_base": 743076.8, "taker_buy_quote": 13774.202058 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01858, "high": 0.01885, "low": 0.01847, "close": 0.01876, "volume": 2197660.4, "close_time": 1773633599999, "quote_volume": 40908.107203, "trades": 931, "taker_buy_base": 1083688.2, "taker_buy_quote": 20170.603059 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.01877, "high": 0.01895, "low": 0.01876, "close": 0.01878, "volume": 2898036.8, "close_time": 1773647999999, "quote_volume": 54694.79792, "trades": 1873, "taker_buy_base": 1518225.5, "taker_buy_quote": 28654.999556 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.01878, "high": 0.01904, "low": 0.01878, "close": 0.01892, "volume": 2581609.3, "close_time": 1773662399999, "quote_volume": 48882.772909, "trades": 1394, "taker_buy_base": 1193292.0, "taker_buy_quote": 22595.264358 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.01892, "high": 0.01898, "low": 0.01868, "close": 0.01881, "volume": 3415452.5, "close_time": 1773676799999, "quote_volume": 64205.650215, "trades": 1747, "taker_buy_base": 1583408.1, "taker_buy_quote": 29784.915948 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.01882, "high": 0.01917, "low": 0.01882, "close": 0.01904, "volume": 3520528.6, "close_time": 1773691199999, "quote_volume": 67019.906294, "trades": 1794, "taker_buy_base": 1784685.5, "taker_buy_quote": 33975.443158 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.01904, "high": 0.01934, "low": 0.01896, "close": 0.01929, "volume": 2754373.5, "close_time": 1773705599999, "quote_volume": 52764.903924, "trades": 960, "taker_buy_base": 1370104.0, "taker_buy_quote": 26290.980217 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01927, "high": 0.01938, "low": 0.01898, "close": 0.01906, "volume": 2243344.6, "close_time": 1773719999999, "quote_volume": 43095.016059, "trades": 935, "taker_buy_base": 987123.6, "taker_buy_quote": 18955.50976 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.01912, "high": 0.01916, "low": 0.01887, "close": 0.01905, "volume": 1494864.6, "close_time": 1773734399999, "quote_volume": 28376.310539, "trades": 439, "taker_buy_base": 720021.9, "taker_buy_quote": 13657.952722 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.01907, "high": 0.01956, "low": 0.01903, "close": 0.01947, "volume": 2379087.7, "close_time": 1773748799999, "quote_volume": 46030.983516, "trades": 676, "taker_buy_base": 1195894.2, "taker_buy_quote": 23164.573342 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.01949, "high": 0.02355, "low": 0.01947, "close": 0.02165, "volume": 131750174.9, "close_time": 1773763199999, "quote_volume": 2794536.1841, "trades": 41816, "taker_buy_base": 68286381.5, "taker_buy_quote": 1446655.845251 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.02166, "high": 0.02168, "low": 0.0201, "close": 0.02013, "volume": 37633004.3, "close_time": 1773777599999, "quote_volume": 773797.43899, "trades": 8538, "taker_buy_base": 17150031.6, "taker_buy_quote": 353376.049074 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.02012, "high": 0.0215, "low": 0.01999, "close": 0.02059, "volume": 28655777.1, "close_time": 1773791999999, "quote_volume": 593683.524852, "trades": 7808, "taker_buy_base": 12347539.5, "taker_buy_quote": 255568.634216 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02058, "high": 0.02138, "low": 0.02022, "close": 0.02121, "volume": 22858982.5, "close_time": 1773806399999, "quote_volume": 475320.60663, "trades": 4974, "taker_buy_base": 12201567.6, "taker_buy_quote": 253722.746329 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.02121, "high": 0.02996, "low": 0.02074, "close": 0.02754, "volume": 277707441.4, "close_time": 1773820799999, "quote_volume": 6895047.873596, "trades": 74721, "taker_buy_base": 140877024.2, "taker_buy_quote": 3505160.844823 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.02754, "high": 0.0315, "low": 0.02586, "close": 0.02679, "volume": 269696919.2, "close_time": 1773835199999, "quote_volume": 7695945.72426, "trades": 92030, "taker_buy_base": 138957690.5, "taker_buy_quote": 3967605.744023 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.02681, "high": 0.02713, "low": 0.02262, "close": 0.02267, "volume": 123400397.8, "close_time": 1773849599999, "quote_volume": 3035101.164461, "trades": 38747, "taker_buy_base": 63447492.3, "taker_buy_quote": 1560260.263191 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.02268, "high": 0.02519, "low": 0.02257, "close": 0.02335, "volume": 88567302.3, "close_time": 1773863999999, "quote_volume": 2121421.333533, "trades": 28552, "taker_buy_base": 47838022.8, "taker_buy_quote": 1146925.908729 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.02335, "high": 0.02727, "low": 0.0223, "close": 0.02461, "volume": 126763434.1, "close_time": 1773878399999, "quote_volume": 3133666.192231, "trades": 46627, "taker_buy_base": 64818397.8, "taker_buy_quote": 1602162.846376 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02456, "high": 0.02717, "low": 0.02354, "close": 0.0253, "volume": 85153150.6, "close_time": 1773892799999, "quote_volume": 2160174.324809, "trades": 36292, "taker_buy_base": 41709237.2, "taker_buy_quote": 1060393.756547 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.02528, "high": 0.02944, "low": 0.02412, "close": 0.02616, "volume": 99943538.4, "close_time": 1773907199999, "quote_volume": 2675266.964002, "trades": 43147, "taker_buy_base": 53034746.1, "taker_buy_quote": 1422081.907472 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.02613, "high": 0.02688, "low": 0.02291, "close": 0.02332, "volume": 61666635.7, "close_time": 1773921599999, "quote_volume": 1503192.586114, "trades": 22102, "taker_buy_base": 32073009.3, "taker_buy_quote": 777206.893876 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.02335, "high": 0.02426, "low": 0.02277, "close": 0.02404, "volume": 26445310.2, "close_time": 1773935999999, "quote_volume": 619618.381875, "trades": 10405, "taker_buy_base": 14399632.6, "taker_buy_quote": 338307.301123 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.02401, "high": 0.02584, "low": 0.02325, "close": 0.02369, "volume": 49389354.8, "close_time": 1773950399999, "quote_volume": 1202645.415653, "trades": 19522, "taker_buy_base": 26170588.7, "taker_buy_quote": 638070.89332 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0237, "high": 0.02711, "low": 0.02362, "close": 0.0254, "volume": 77661975.2, "close_time": 1773964799999, "quote_volume": 1995399.510027, "trades": 34025, "taker_buy_base": 41519256.1, "taker_buy_quote": 1066938.829387 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02535, "high": 0.0265, "low": 0.02452, "close": 0.02567, "volume": 32174030.8, "close_time": 1773979199999, "quote_volume": 821519.042199, "trades": 15087, "taker_buy_base": 15649483.7, "taker_buy_quote": 400258.996493 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.02569, "high": 0.02613, "low": 0.02428, "close": 0.02467, "volume": 21346017.4, "close_time": 1773993599999, "quote_volume": 532689.097101, "trades": 9098, "taker_buy_base": 10234393.4, "taker_buy_quote": 255034.971305 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.02466, "high": 0.02625, "low": 0.02433, "close": 0.02489, "volume": 23778110.5, "close_time": 1774007999999, "quote_volume": 597982.460391, "trades": 12170, "taker_buy_base": 11249367.7, "taker_buy_quote": 283252.849672 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.02489, "high": 0.02687, "low": 0.02489, "close": 0.02566, "volume": 30451676.8, "close_time": 1774022399999, "quote_volume": 781262.926209, "trades": 13727, "taker_buy_base": 14820018.9, "taker_buy_quote": 380552.846671 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.02566, "high": 0.02584, "low": 0.02452, "close": 0.02464, "volume": 15734714.6, "close_time": 1774036799999, "quote_volume": 395919.708978, "trades": 7141, "taker_buy_base": 7328359.7, "taker_buy_quote": 184394.247367 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.02466, "high": 0.02518, "low": 0.024, "close": 0.02413, "volume": 19376864.3, "close_time": 1774051199999, "quote_volume": 474089.132151, "trades": 7319, "taker_buy_base": 9187241.5, "taker_buy_quote": 224751.353811 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02411, "high": 0.02455, "low": 0.02351, "close": 0.02446, "volume": 14479526.1, "close_time": 1774065599999, "quote_volume": 347703.124495, "trades": 5772, "taker_buy_base": 8072644.5, "taker_buy_quote": 193710.967538 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.02447, "high": 0.0255, "low": 0.02405, "close": 0.02408, "volume": 14876270.3, "close_time": 1774079999999, "quote_volume": 367205.946445, "trades": 8375, "taker_buy_base": 7253084.8, "taker_buy_quote": 179368.323151 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.02408, "high": 0.02486, "low": 0.02381, "close": 0.02393, "volume": 21629911.5, "close_time": 1774094399999, "quote_volume": 525199.932771, "trades": 9426, "taker_buy_base": 10097847.5, "taker_buy_quote": 244970.896581 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.02393, "high": 0.02434, "low": 0.02367, "close": 0.02407, "volume": 10215401.4, "close_time": 1774108799999, "quote_volume": 244839.177837, "trades": 4461, "taker_buy_base": 5147568.1, "taker_buy_quote": 123360.18452 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.02406, "high": 0.02419, "low": 0.02343, "close": 0.02346, "volume": 7721190.4, "close_time": 1774123199999, "quote_volume": 183102.209265, "trades": 3056, "taker_buy_base": 3937208.5, "taker_buy_quote": 93385.194429 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.02346, "high": 0.02367, "low": 0.02272, "close": 0.02295, "volume": 11207659.9, "close_time": 1774137599999, "quote_volume": 259987.894118, "trades": 3496, "taker_buy_base": 5424652.7, "taker_buy_quote": 125792.650674 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02293, "high": 0.02304, "low": 0.02233, "close": 0.02235, "volume": 8882578.3, "close_time": 1774151999999, "quote_volume": 201331.134083, "trades": 2601, "taker_buy_base": 3685721.6, "taker_buy_quote": 83465.847313 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.02235, "high": 0.02321, "low": 0.02235, "close": 0.0228, "volume": 7280651.6, "close_time": 1774166399999, "quote_volume": 165930.23527, "trades": 2836, "taker_buy_base": 3950381.5, "taker_buy_quote": 90005.237395 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.02281, "high": 0.02285, "low": 0.0219, "close": 0.02208, "volume": 10307212.7, "close_time": 1774180799999, "quote_volume": 230256.703244, "trades": 2656, "taker_buy_base": 5181817.3, "taker_buy_quote": 115665.316953 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.02211, "high": 0.02244, "low": 0.02201, "close": 0.02204, "volume": 7126374.4, "close_time": 1774195199999, "quote_volume": 158327.418507, "trades": 2487, "taker_buy_base": 4141620.7, "taker_buy_quote": 92073.661811 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.02207, "high": 0.02212, "low": 0.0213, "close": 0.02139, "volume": 8257964.5, "close_time": 1774209599999, "quote_volume": 179123.63219, "trades": 2240, "taker_buy_base": 3077989.1, "taker_buy_quote": 66795.058255 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0214, "high": 0.02149, "low": 0.02081, "close": 0.02083, "volume": 5575670.7, "close_time": 1774223999999, "quote_volume": 117482.097649, "trades": 1188, "taker_buy_base": 2675887.0, "taker_buy_quote": 56418.677221 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02083, "high": 0.02197, "low": 0.0208, "close": 0.0213, "volume": 5816050.3, "close_time": 1774238399999, "quote_volume": 124472.156586, "trades": 1411, "taker_buy_base": 3340569.2, "taker_buy_quote": 71458.931666 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0213, "high": 0.02139, "low": 0.02086, "close": 0.0209, "volume": 4666896.5, "close_time": 1774252799999, "quote_volume": 98415.112095, "trades": 1612, "taker_buy_base": 2671426.6, "taker_buy_quote": 56323.389832 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0209, "high": 0.02176, "low": 0.02084, "close": 0.02172, "volume": 10200801.6, "close_time": 1774267199999, "quote_volume": 218267.47711, "trades": 2361, "taker_buy_base": 4859419.6, "taker_buy_quote": 104046.41524 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.02173, "high": 0.02254, "low": 0.02151, "close": 0.02175, "volume": 11190036.9, "close_time": 1774281599999, "quote_volume": 244735.941611, "trades": 2597, "taker_buy_base": 5445483.7, "taker_buy_quote": 119147.073349 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.02178, "high": 0.02237, "low": 0.02172, "close": 0.02207, "volume": 6705868.1, "close_time": 1774295999999, "quote_volume": 147446.049039, "trades": 1400, "taker_buy_base": 3696280.9, "taker_buy_quote": 81190.266127 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.02203, "high": 0.02229, "low": 0.02161, "close": 0.02164, "volume": 4405656.6, "close_time": 1774310399999, "quote_volume": 96752.509533, "trades": 1181, "taker_buy_base": 1798270.6, "taker_buy_quote": 39535.942164 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02162, "high": 0.02204, "low": 0.02111, "close": 0.02117, "volume": 13517906.2, "close_time": 1774324799999, "quote_volume": 291845.49053, "trades": 2510, "taker_buy_base": 6773063.1, "taker_buy_quote": 145870.565916 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.02116, "high": 0.02124, "low": 0.02067, "close": 0.02094, "volume": 5995832.5, "close_time": 1774339199999, "quote_volume": 125359.124124, "trades": 1623, "taker_buy_base": 2654452.9, "taker_buy_quote": 55469.392794 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.02094, "high": 0.02126, "low": 0.02067, "close": 0.02073, "volume": 9342682.3, "close_time": 1774353599999, "quote_volume": 196176.854329, "trades": 2024, "taker_buy_base": 4376396.1, "taker_buy_quote": 91937.010744 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.02075, "high": 0.02105, "low": 0.02047, "close": 0.02081, "volume": 8078301.6, "close_time": 1774367999999, "quote_volume": 167754.297596, "trades": 2061, "taker_buy_base": 4221918.3, "taker_buy_quote": 87675.184748 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0208, "high": 0.02116, "low": 0.0205, "close": 0.02091, "volume": 5267688.6, "close_time": 1774382399999, "quote_volume": 109435.154917, "trades": 1203, "taker_buy_base": 2536987.5, "taker_buy_quote": 52753.307529 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0209, "high": 0.02123, "low": 0.02084, "close": 0.02095, "volume": 3752398.5, "close_time": 1774396799999, "quote_volume": 79072.467696, "trades": 883, "taker_buy_base": 1725736.3, "taker_buy_quote": 36321.849985 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02092, "high": 0.02198, "low": 0.02086, "close": 0.02126, "volume": 12187979.7, "close_time": 1774411199999, "quote_volume": 261968.95904, "trades": 2734, "taker_buy_base": 5712580.7, "taker_buy_quote": 122841.184604 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.02127, "high": 0.02132, "low": 0.0209, "close": 0.02096, "volume": 4714499.2, "close_time": 1774425599999, "quote_volume": 99426.530436, "trades": 1321, "taker_buy_base": 2261507.6, "taker_buy_quote": 47711.292493 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.02097, "high": 0.02143, "low": 0.02083, "close": 0.02107, "volume": 7312258.4, "close_time": 1774439999999, "quote_volume": 154641.41008, "trades": 1718, "taker_buy_base": 3297844.9, "taker_buy_quote": 69651.851868 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0211, "high": 0.02122, "low": 0.02084, "close": 0.02097, "volume": 4260049.5, "close_time": 1774454399999, "quote_volume": 89722.412453, "trades": 1233, "taker_buy_base": 2201802.7, "taker_buy_quote": 46359.341778 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.02098, "high": 0.0213, "low": 0.02077, "close": 0.02088, "volume": 4421695.6, "close_time": 1774468799999, "quote_volume": 93003.70185, "trades": 1215, "taker_buy_base": 2498689.8, "taker_buy_quote": 52601.161653 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0209, "high": 0.02144, "low": 0.02079, "close": 0.02092, "volume": 5137275.1, "close_time": 1774483199999, "quote_volume": 108247.472463, "trades": 1641, "taker_buy_base": 2762759.2, "taker_buy_quote": 58281.673116 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02093, "high": 0.02106, "low": 0.02055, "close": 0.02071, "volume": 2344289.5, "close_time": 1774497599999, "quote_volume": 48928.757917, "trades": 603, "taker_buy_base": 1208291.4, "taker_buy_quote": 25247.855264 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.02069, "high": 0.02078, "low": 0.02036, "close": 0.02043, "volume": 3142742.4, "close_time": 1774511999999, "quote_volume": 64516.220424, "trades": 774, "taker_buy_base": 1527213.0, "taker_buy_quote": 31385.035447 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.02044, "high": 0.0207, "low": 0.02021, "close": 0.02065, "volume": 9707000.9, "close_time": 1774526399999, "quote_volume": 198410.010127, "trades": 2180, "taker_buy_base": 4459670.5, "taker_buy_quote": 91029.454308 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.02066, "high": 0.02423, "low": 0.02056, "close": 0.02208, "volume": 69674084.6, "close_time": 1774540799999, "quote_volume": 1530427.067816, "trades": 19614, "taker_buy_base": 37044115.3, "taker_buy_quote": 814696.600547 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.02203, "high": 0.02464, "low": 0.02189, "close": 0.02317, "volume": 78917225.0, "close_time": 1774555199999, "quote_volume": 1825628.713134, "trades": 22088, "taker_buy_base": 40579532.2, "taker_buy_quote": 939110.414701 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.02317, "high": 0.02392, "low": 0.022, "close": 0.02213, "volume": 23529879.6, "close_time": 1774569599999, "quote_volume": 537739.372305, "trades": 6748, "taker_buy_base": 11451901.6, "taker_buy_quote": 261669.533973 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02213, "high": 0.02272, "low": 0.02204, "close": 0.02216, "volume": 9826197.4, "close_time": 1774583999999, "quote_volume": 219639.744507, "trades": 2634, "taker_buy_base": 5268092.6, "taker_buy_quote": 117774.991475 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.02218, "high": 0.02223, "low": 0.02144, "close": 0.02149, "volume": 11384205.0, "close_time": 1774598399999, "quote_volume": 248679.658351, "trades": 3253, "taker_buy_base": 6298009.0, "taker_buy_quote": 137690.758583 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0215, "high": 0.02154, "low": 0.02075, "close": 0.02079, "volume": 6791511.7, "close_time": 1774612799999, "quote_volume": 144085.574352, "trades": 2214, "taker_buy_base": 3252798.6, "taker_buy_quote": 68927.354752 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.02079, "high": 0.02098, "low": 0.02052, "close": 0.02082, "volume": 6686419.8, "close_time": 1774627199999, "quote_volume": 138808.469967, "trades": 1911, "taker_buy_base": 3506178.0, "taker_buy_quote": 72812.969656 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.02084, "high": 0.02115, "low": 0.02071, "close": 0.02072, "volume": 7201174.4, "close_time": 1774641599999, "quote_volume": 150888.119051, "trades": 1806, "taker_buy_base": 4018926.9, "taker_buy_quote": 84196.063659 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.02072, "high": 0.02074, "low": 0.02018, "close": 0.02033, "volume": 3376766.2, "close_time": 1774655999999, "quote_volume": 69149.515056, "trades": 904, "taker_buy_base": 1455603.8, "taker_buy_quote": 29797.32647 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02033, "high": 0.02103, "low": 0.01951, "close": 0.01957, "volume": 14184548.7, "close_time": 1774670399999, "quote_volume": 287285.00655, "trades": 2717, "taker_buy_base": 6678023.6, "taker_buy_quote": 134923.729117 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.01957, "high": 0.02031, "low": 0.01957, "close": 0.01982, "volume": 9644929.4, "close_time": 1774684799999, "quote_volume": 192937.804755, "trades": 1715, "taker_buy_base": 4482828.5, "taker_buy_quote": 89652.452357 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.01983, "high": 0.02017, "low": 0.01968, "close": 0.01989, "volume": 10187957.2, "close_time": 1774699199999, "quote_volume": 202944.330952, "trades": 1966, "taker_buy_base": 5120877.7, "taker_buy_quote": 101927.17368 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.01988, "high": 0.0202, "low": 0.0198, "close": 0.0198, "volume": 5590254.3, "close_time": 1774713599999, "quote_volume": 111804.839683, "trades": 1026, "taker_buy_base": 2511954.8, "taker_buy_quote": 50266.578135 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.01982, "high": 0.0199, "low": 0.0196, "close": 0.01982, "volume": 4117498.4, "close_time": 1774727999999, "quote_volume": 81376.800103, "trades": 971, "taker_buy_base": 1980639.7, "taker_buy_quote": 39136.231624 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.01984, "high": 0.02072, "low": 0.01969, "close": 0.01986, "volume": 15814004.6, "close_time": 1774742399999, "quote_volume": 320641.795802, "trades": 3872, "taker_buy_base": 6740135.4, "taker_buy_quote": 136720.443306 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01987, "high": 0.02067, "low": 0.01964, "close": 0.0205, "volume": 4343405.2, "close_time": 1774756799999, "quote_volume": 87640.701863, "trades": 979, "taker_buy_base": 2912113.9, "taker_buy_quote": 58815.424924 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.02052, "high": 0.02079, "low": 0.01989, "close": 0.01992, "volume": 4986496.5, "close_time": 1774771199999, "quote_volume": 100513.108566, "trades": 1223, "taker_buy_base": 3174524.6, "taker_buy_quote": 63975.27704 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.01993, "high": 0.02375, "low": 0.01981, "close": 0.02197, "volume": 86065522.2, "close_time": 1774785599999, "quote_volume": 1877520.517891, "trades": 22709, "taker_buy_base": 45730458.7, "taker_buy_quote": 997304.588571 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.02199, "high": 0.0223, "low": 0.02006, "close": 0.02047, "volume": 38194140.2, "close_time": 1774799999999, "quote_volume": 792928.132974, "trades": 11133, "taker_buy_base": 18960932.7, "taker_buy_quote": 393609.722036 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.02048, "high": 0.02313, "low": 0.02031, "close": 0.02121, "volume": 78231109.7, "close_time": 1774814399999, "quote_volume": 1675415.026197, "trades": 23340, "taker_buy_base": 41426240.4, "taker_buy_quote": 887180.914953 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.02121, "high": 0.02126, "low": 0.02034, "close": 0.0207, "volume": 16295144.8, "close_time": 1774828799999, "quote_volume": 339129.077515, "trades": 5130, "taker_buy_base": 8079074.4, "taker_buy_quote": 168323.721179 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02071, "high": 0.02174, "low": 0.02062, "close": 0.02106, "volume": 10088118.7, "close_time": 1774843199999, "quote_volume": 212847.431352, "trades": 2644, "taker_buy_base": 4961998.7, "taker_buy_quote": 104558.173955 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.02107, "high": 0.02156, "low": 0.02071, "close": 0.02107, "volume": 15125515.2, "close_time": 1774857599999, "quote_volume": 319106.145996, "trades": 4572, "taker_buy_base": 8512575.6, "taker_buy_quote": 179611.509834 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.02107, "high": 0.02153, "low": 0.02089, "close": 0.02102, "volume": 10656696.9, "close_time": 1774871999999, "quote_volume": 225541.155797, "trades": 3457, "taker_buy_base": 5878991.2, "taker_buy_quote": 124500.521907 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.02103, "high": 0.02153, "low": 0.02072, "close": 0.02074, "volume": 11034140.1, "close_time": 1774886399999, "quote_volume": 233335.269978, "trades": 3148, "taker_buy_base": 5202989.1, "taker_buy_quote": 110018.630471 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.02075, "high": 0.021, "low": 0.02039, "close": 0.02074, "volume": 12272006.2, "close_time": 1774900799999, "quote_volume": 254386.744495, "trades": 2992, "taker_buy_base": 7015364.8, "taker_buy_quote": 145476.067142 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.02075, "high": 0.02091, "low": 0.0205, "close": 0.02056, "volume": 4631839.6, "close_time": 1774915199999, "quote_volume": 95699.563053, "trades": 1248, "taker_buy_base": 2142997.1, "taker_buy_quote": 44283.333077 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02059, "high": 0.02072, "low": 0.02041, "close": 0.0205, "volume": 2944496.3, "close_time": 1774929599999, "quote_volume": 60494.597051, "trades": 657, "taker_buy_base": 1450722.7, "taker_buy_quote": 29813.316474 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0205, "high": 0.02066, "low": 0.02031, "close": 0.02046, "volume": 4881373.9, "close_time": 1774943999999, "quote_volume": 100036.679882, "trades": 1231, "taker_buy_base": 2577900.4, "taker_buy_quote": 52855.668821 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.02048, "high": 0.02056, "low": 0.01993, "close": 0.02001, "volume": 7338965.1, "close_time": 1774958399999, "quote_volume": 148134.748992, "trades": 1755, "taker_buy_base": 3401688.5, "taker_buy_quote": 68756.273884 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.02003, "high": 0.02045, "low": 0.02003, "close": 0.02013, "volume": 7034887.9, "close_time": 1774972799999, "quote_volume": 142163.577161, "trades": 1388, "taker_buy_base": 3505438.3, "taker_buy_quote": 70956.279273 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.02015, "high": 0.02118, "low": 0.02007, "close": 0.02021, "volume": 11100363.9, "close_time": 1774987199999, "quote_volume": 226536.138274, "trades": 2768, "taker_buy_base": 5788711.6, "taker_buy_quote": 118239.512612 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.02021, "high": 0.02034, "low": 0.02006, "close": 0.02019, "volume": 4788877.3, "close_time": 1775001599999, "quote_volume": 96796.448789, "trades": 868, "taker_buy_base": 2694444.4, "taker_buy_quote": 54489.912505 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02019, "high": 0.02025, "low": 0.02005, "close": 0.02022, "volume": 2120999.7, "close_time": 1775015999999, "quote_volume": 42716.886031, "trades": 578, "taker_buy_base": 1097253.3, "taker_buy_quote": 22110.723743 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.02022, "high": 0.0208, "low": 0.02017, "close": 0.02068, "volume": 10325764.4, "close_time": 1775030399999, "quote_volume": 211790.284126, "trades": 2982, "taker_buy_base": 4993888.8, "taker_buy_quote": 102451.522665 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.02068, "high": 0.02102, "low": 0.02055, "close": 0.02094, "volume": 8527671.6, "close_time": 1775044799999, "quote_volume": 176890.215969, "trades": 2336, "taker_buy_base": 5754976.2, "taker_buy_quote": 119446.156951 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.02095, "high": 0.02118, "low": 0.02045, "close": 0.02085, "volume": 11482586.5, "close_time": 1775059199999, "quote_volume": 238737.260412, "trades": 5979, "taker_buy_base": 5678992.4, "taker_buy_quote": 118089.473984 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.02086, "high": 0.02108, "low": 0.02072, "close": 0.02092, "volume": 7732922.7, "close_time": 1775073599999, "quote_volume": 161950.228885, "trades": 2101, "taker_buy_base": 4080464.9, "taker_buy_quote": 85488.781114 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.02094, "high": 0.02101, "low": 0.02072, "close": 0.0209, "volume": 4986067.6, "close_time": 1775087999999, "quote_volume": 104033.806425, "trades": 1387, "taker_buy_base": 2805081.6, "taker_buy_quote": 58543.743393 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02092, "high": 0.02139, "low": 0.02032, "close": 0.02041, "volume": 12781665.2, "close_time": 1775102399999, "quote_volume": 267456.49292, "trades": 4826, "taker_buy_base": 7168355.3, "taker_buy_quote": 150125.496283 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0204, "high": 0.02176, "low": 0.0203, "close": 0.02161, "volume": 17993782.7, "close_time": 1775116799999, "quote_volume": 380263.72195, "trades": 9485, "taker_buy_base": 8537784.5, "taker_buy_quote": 180720.645013 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0216, "high": 0.02193, "low": 0.02091, "close": 0.02098, "volume": 16933428.5, "close_time": 1775131199999, "quote_volume": 360918.352837, "trades": 9272, "taker_buy_base": 7997850.8, "taker_buy_quote": 170480.281354 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.02101, "high": 0.02127, "low": 0.0204, "close": 0.02077, "volume": 25333983.9, "close_time": 1775145599999, "quote_volume": 527725.346687, "trades": 7914, "taker_buy_base": 12176314.2, "taker_buy_quote": 253640.05055 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.02077, "high": 0.02077, "low": 0.02031, "close": 0.02037, "volume": 7029624.8, "close_time": 1775159999999, "quote_volume": 144357.957893, "trades": 2012, "taker_buy_base": 3849328.8, "taker_buy_quote": 79063.448322 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.02037, "high": 0.02085, "low": 0.01984, "close": 0.02037, "volume": 13858582.9, "close_time": 1775174399999, "quote_volume": 280874.095902, "trades": 2837, "taker_buy_base": 5884924.9, "taker_buy_quote": 119159.190254 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02039, "high": 0.02102, "low": 0.02008, "close": 0.02057, "volume": 10208773.3, "close_time": 1775188799999, "quote_volume": 210240.71486, "trades": 2447, "taker_buy_base": 5720431.2, "taker_buy_quote": 117610.062419 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.02056, "high": 0.02074, "low": 0.02034, "close": 0.02034, "volume": 4151025.5, "close_time": 1775203199999, "quote_volume": 85271.875067, "trades": 1035, "taker_buy_base": 2487575.7, "taker_buy_quote": 51097.661728 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.02036, "high": 0.0208, "low": 0.0203, "close": 0.02042, "volume": 9937237.8, "close_time": 1775217599999, "quote_volume": 203786.43401, "trades": 2481, "taker_buy_base": 6291745.6, "taker_buy_quote": 128983.589775 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.02042, "high": 0.02061, "low": 0.01998, "close": 0.02036, "volume": 9959889.5, "close_time": 1775231999999, "quote_volume": 200924.596159, "trades": 3426, "taker_buy_base": 4820083.3, "taker_buy_quote": 97306.404775 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.02036, "high": 0.02043, "low": 0.01995, "close": 0.02007, "volume": 5368835.4, "close_time": 1775246399999, "quote_volume": 108106.735152, "trades": 1154, "taker_buy_base": 2020924.1, "taker_buy_quote": 40768.6098 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.02007, "high": 0.02012, "low": 0.01984, "close": 0.01992, "volume": 1704482.2, "close_time": 1775260799999, "quote_volume": 34029.506574, "trades": 467, "taker_buy_base": 889353.9, "taker_buy_quote": 17739.718411 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0199, "high": 0.0205, "low": 0.0197, "close": 0.01981, "volume": 8073647.4, "close_time": 1775275199999, "quote_volume": 162080.637304, "trades": 1939, "taker_buy_base": 4591822.6, "taker_buy_quote": 92152.038819 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0198, "high": 0.02045, "low": 0.01977, "close": 0.0201, "volume": 28401385.0, "close_time": 1775289599999, "quote_volume": 569795.208128, "trades": 6326, "taker_buy_base": 16447348.8, "taker_buy_quote": 330169.672759 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0201, "high": 0.02073, "low": 0.02001, "close": 0.02025, "volume": 14289770.6, "close_time": 1775303999999, "quote_volume": 290583.576367, "trades": 3761, "taker_buy_base": 8520972.6, "taker_buy_quote": 173283.871353 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.02026, "high": 0.02026, "low": 0.01976, "close": 0.02005, "volume": 6585700.2, "close_time": 1775318399999, "quote_volume": 131614.680384, "trades": 1626, "taker_buy_base": 2862233.1, "taker_buy_quote": 57297.803953 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.02007, "high": 0.02014, "low": 0.01991, "close": 0.01996, "volume": 2824527.7, "close_time": 1775332799999, "quote_volume": 56504.378508, "trades": 696, "taker_buy_base": 1305157.9, "taker_buy_quote": 26112.662659 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.01996, "high": 0.02012, "low": 0.01987, "close": 0.01997, "volume": 3231399.9, "close_time": 1775347199999, "quote_volume": 64568.097655, "trades": 811, "taker_buy_base": 1609083.7, "taker_buy_quote": 32170.402008 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01998, "high": 0.02039, "low": 0.01989, "close": 0.02004, "volume": 8736896.5, "close_time": 1775361599999, "quote_volume": 176036.176497, "trades": 2301, "taker_buy_base": 4928246.5, "taker_buy_quote": 99384.132837 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.02005, "high": 0.0204, "low": 0.0197, "close": 0.01972, "volume": 11791779.3, "close_time": 1775375999999, "quote_volume": 235662.15673, "trades": 2486, "taker_buy_base": 6626389.4, "taker_buy_quote": 132538.93156 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.01972, "high": 0.02031, "low": 0.01969, "close": 0.01991, "volume": 8244970.0, "close_time": 1775390399999, "quote_volume": 164739.924397, "trades": 1910, "taker_buy_base": 4563663.4, "taker_buy_quote": 91293.611266 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0199, "high": 0.02023, "low": 0.0194, "close": 0.0196, "volume": 13339986.6, "close_time": 1775404799999, "quote_volume": 262468.250283, "trades": 4203, "taker_buy_base": 7021261.4, "taker_buy_quote": 138137.626773 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0196, "high": 0.01965, "low": 0.01946, "close": 0.01951, "volume": 4856947.3, "close_time": 1775419199999, "quote_volume": 94995.189643, "trades": 811, "taker_buy_base": 2555795.2, "taker_buy_quote": 49989.769278 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.01951, "high": 0.01986, "low": 0.01936, "close": 0.01986, "volume": 3229761.6, "close_time": 1775433599999, "quote_volume": 63210.718461, "trades": 810, "taker_buy_base": 1794310.4, "taker_buy_quote": 35113.575018 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01985, "high": 0.01995, "low": 0.01973, "close": 0.01978, "volume": 1294572.6, "close_time": 1775447999999, "quote_volume": 25674.849275, "trades": 440, "taker_buy_base": 694274.8, "taker_buy_quote": 13771.599048 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0198, "high": 0.02031, "low": 0.01966, "close": 0.01983, "volume": 7845187.4, "close_time": 1775462399999, "quote_volume": 156840.557176, "trades": 1855, "taker_buy_base": 4756324.5, "taker_buy_quote": 95054.485983 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.01984, "high": 0.02005, "low": 0.01969, "close": 0.01978, "volume": 6888495.3, "close_time": 1775476799999, "quote_volume": 136896.628063, "trades": 1867, "taker_buy_base": 3766136.8, "taker_buy_quote": 74872.645146 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.01982, "high": 0.01983, "low": 0.01952, "close": 0.01967, "volume": 3249560.7, "close_time": 1775491199999, "quote_volume": 63872.007055, "trades": 1090, "taker_buy_base": 1457086.3, "taker_buy_quote": 28628.678823 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.01968, "high": 0.01971, "low": 0.01951, "close": 0.01969, "volume": 2793267.3, "close_time": 1775505599999, "quote_volume": 54801.76329, "trades": 924, "taker_buy_base": 1575602.4, "taker_buy_quote": 30909.629806 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.01968, "high": 0.02019, "low": 0.01964, "close": 0.01969, "volume": 22561345.8, "close_time": 1775519999999, "quote_volume": 449354.646956, "trades": 5468, "taker_buy_base": 13291271.9, "taker_buy_quote": 264734.30257 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01967, "high": 0.01987, "low": 0.01945, "close": 0.01959, "volume": 2034084.2, "close_time": 1775534399999, "quote_volume": 40015.989438, "trades": 511, "taker_buy_base": 842089.0, "taker_buy_quote": 16571.548466 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.01959, "high": 0.01959, "low": 0.0193, "close": 0.01938, "volume": 2061360.3, "close_time": 1775548799999, "quote_volume": 40045.21823, "trades": 1618, "taker_buy_base": 1168072.7, "taker_buy_quote": 22696.55773 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.01937, "high": 0.01964, "low": 0.01913, "close": 0.01922, "volume": 6985503.1, "close_time": 1775563199999, "quote_volume": 135362.921421, "trades": 8916, "taker_buy_base": 3374682.0, "taker_buy_quote": 65446.339483 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.01922, "high": 0.01932, "low": 0.01898, "close": 0.01913, "volume": 5370013.0, "close_time": 1775577599999, "quote_volume": 102894.488011, "trades": 2193, "taker_buy_base": 2973821.9, "taker_buy_quote": 56967.825963 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.01912, "high": 0.01928, "low": 0.01903, "close": 0.01926, "volume": 2069691.7, "close_time": 1775591999999, "quote_volume": 39623.014855, "trades": 537, "taker_buy_base": 884465.4, "taker_buy_quote": 16940.334295 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.01928, "high": 0.02009, "low": 0.01926, "close": 0.01998, "volume": 4792026.6, "close_time": 1775606399999, "quote_volume": 94653.10237, "trades": 1323, "taker_buy_base": 2696181.0, "taker_buy_quote": 53287.574424 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01998, "high": 0.02023, "low": 0.01986, "close": 0.02012, "volume": 2971749.6, "close_time": 1775620799999, "quote_volume": 59523.011898, "trades": 1535, "taker_buy_base": 1466551.2, "taker_buy_quote": 29382.009465 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.02014, "high": 0.0208, "low": 0.02011, "close": 0.0206, "volume": 12456829.0, "close_time": 1775635199999, "quote_volume": 255367.015939, "trades": 8169, "taker_buy_base": 7186245.8, "taker_buy_quote": 147268.000424 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.02062, "high": 0.02071, "low": 0.02036, "close": 0.02046, "volume": 4189533.9, "close_time": 1775649599999, "quote_volume": 86067.048197, "trades": 876, "taker_buy_base": 1844206.9, "taker_buy_quote": 37932.431208 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.02049, "high": 0.029, "low": 0.02036, "close": 0.02884, "volume": 162668127.1, "close_time": 1775663999999, "quote_volume": 4235169.692772, "trades": 56870, "taker_buy_base": 85314747.5, "taker_buy_quote": 2223878.115533 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.02882, "high": 0.0338, "low": 0.02653, "close": 0.0282, "volume": 303948949.1, "close_time": 1775678399999, "quote_volume": 9087411.102834, "trades": 119921, "taker_buy_base": 156650589.5, "taker_buy_quote": 4688920.505864 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.02821, "high": 0.03073, "low": 0.02716, "close": 0.02795, "volume": 107923463.0, "close_time": 1775692799999, "quote_volume": 3088360.453659, "trades": 36699, "taker_buy_base": 54269815.6, "taker_buy_quote": 1556456.679294 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02788, "high": 0.043, "low": 0.02549, "close": 0.03569, "volume": 344301083.7, "close_time": 1775707199999, "quote_volume": 12053893.571197, "trades": 155420, "taker_buy_base": 177119269.2, "taker_buy_quote": 6201486.039142 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.03569, "high": 0.0367, "low": 0.02999, "close": 0.03066, "volume": 282226995.9, "close_time": 1775721599999, "quote_volume": 9090170.008777, "trades": 109843, "taker_buy_base": 137428520.1, "taker_buy_quote": 4439281.860784 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.03064, "high": 0.03257, "low": 0.02845, "close": 0.03006, "volume": 230695883.8, "close_time": 1775735999999, "quote_volume": 6967748.745592, "trades": 68404, "taker_buy_base": 116908698.3, "taker_buy_quote": 3538121.509995 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.03005, "high": 0.03767, "low": 0.02922, "close": 0.03057, "volume": 497316708.4, "close_time": 1775750399999, "quote_volume": 16473923.574317, "trades": 157235, "taker_buy_base": 277989428.1, "taker_buy_quote": 9197449.742732 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.03059, "high": 0.03166, "low": 0.02985, "close": 0.0308, "volume": 92884563.8, "close_time": 1775764799999, "quote_volume": 2870310.697596, "trades": 31176, "taker_buy_base": 47610642.8, "taker_buy_quote": 1472288.011478 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.03079, "high": 0.03185, "low": 0.02917, "close": 0.02958, "volume": 63606792.5, "close_time": 1775779199999, "quote_volume": 1950637.378001, "trades": 22811, "taker_buy_base": 28450782.4, "taker_buy_quote": 874219.26228 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0296, "high": 0.0318, "low": 0.02952, "close": 0.0302, "volume": 51172594.0, "close_time": 1775793599999, "quote_volume": 1561045.369155, "trades": 19441, "taker_buy_base": 24605066.6, "taker_buy_quote": 751058.653858 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.03021, "high": 0.0316, "low": 0.02923, "close": 0.02948, "volume": 36389414.5, "close_time": 1775807999999, "quote_volume": 1098476.798408, "trades": 15537, "taker_buy_base": 16070806.8, "taker_buy_quote": 486670.998323 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.02889, "high": 0.02916, "low": 0.0286, "close": 0.02912, "volume": 8229356.8, "close_time": 1775822399999, "quote_volume": 237551.60476, "trades": 3602, "taker_buy_base": 3922534.8, "taker_buy_quote": 113331.422114 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.02923, "high": 0.02977, "low": 0.02813, "close": 0.02916, "volume": 38751501.8, "close_time": 1775836799999, "quote_volume": 1126066.806764, "trades": 14083, "taker_buy_base": 18838825.4, "taker_buy_quote": 547825.348502 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.02916, "high": 0.02966, "low": 0.02875, "close": 0.02877, "volume": 22214725.6, "close_time": 1775851199999, "quote_volume": 648629.709061, "trades": 11046, "taker_buy_base": 9982537.5, "taker_buy_quote": 291500.653704 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.02878, "high": 0.02929, "low": 0.02825, "close": 0.02832, "volume": 19900919.5, "close_time": 1775865599999, "quote_volume": 574321.092052, "trades": 10656, "taker_buy_base": 11780167.7, "taker_buy_quote": 340253.078302 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.02833, "high": 0.02893, "low": 0.02727, "close": 0.02742, "volume": 37899784.6, "close_time": 1775879999999, "quote_volume": 1064585.423728, "trades": 11858, "taker_buy_base": 16373074.0, "taker_buy_quote": 459834.451986 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.02743, "high": 0.02896, "low": 0.0274, "close": 0.02809, "volume": 23468616.2, "close_time": 1775894399999, "quote_volume": 660618.798579, "trades": 8124, "taker_buy_base": 10906750.3, "taker_buy_quote": 306542.589431 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.02811, "high": 0.02983, "low": 0.02769, "close": 0.0285, "volume": 38787345.9, "close_time": 1775908799999, "quote_volume": 1116155.740614, "trades": 13912, "taker_buy_base": 19145186.4, "taker_buy_quote": 550850.44336 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.02851, "high": 0.03046, "low": 0.0285, "close": 0.03023, "volume": 31008361.8, "close_time": 1775923199999, "quote_volume": 912342.16712, "trades": 12337, "taker_buy_base": 16487067.4, "taker_buy_quote": 486047.454201 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.03021, "high": 0.03355, "low": 0.02984, "close": 0.03044, "volume": 114741817.0, "close_time": 1775937599999, "quote_volume": 3622492.263509, "trades": 48411, "taker_buy_base": 58639963.2, "taker_buy_quote": 1851224.999406 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.03046, "high": 0.03456, "low": 0.03013, "close": 0.03136, "volume": 81773409.4, "close_time": 1775951999999, "quote_volume": 2624853.892293, "trades": 32339, "taker_buy_base": 41888110.2, "taker_buy_quote": 1346399.994773 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.03135, "high": 0.03357, "low": 0.03092, "close": 0.03305, "volume": 52473409.4, "close_time": 1775966399999, "quote_volume": 1688528.902276, "trades": 22059, "taker_buy_base": 26907304.1, "taker_buy_quote": 866077.190344 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.03305, "high": 0.0335, "low": 0.0307, "close": 0.03139, "volume": 66260796.4, "close_time": 1775980799999, "quote_volume": 2110982.026259, "trades": 32126, "taker_buy_base": 31813440.1, "taker_buy_quote": 1013829.823794 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.03135, "high": 0.0393, "low": 0.03116, "close": 0.03869, "volume": 151664488.4, "close_time": 1775995199999, "quote_volume": 5374809.268766, "trades": 68400, "taker_buy_base": 79676092.8, "taker_buy_quote": 2816546.14494 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0387, "high": 0.05382, "low": 0.03843, "close": 0.03851, "volume": 506345731.0, "close_time": 1776009599999, "quote_volume": 22789609.925477, "trades": 231793, "taker_buy_base": 266654056.4, "taker_buy_quote": 12006914.71209 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.03849, "high": 0.04061, "low": 0.03743, "close": 0.03875, "volume": 143794694.9, "close_time": 1776023999999, "quote_volume": 5580988.795884, "trades": 70523, "taker_buy_base": 73788771.7, "taker_buy_quote": 2864904.880054 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.03874, "high": 0.04143, "low": 0.03769, "close": 0.03815, "volume": 102255897.4, "close_time": 1776038399999, "quote_volume": 4023292.712294, "trades": 44142, "taker_buy_base": 51592976.0, "taker_buy_quote": 2032337.210438 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.03811, "high": 0.03813, "low": 0.03567, "close": 0.03601, "volume": 52107816.0, "close_time": 1776052799999, "quote_volume": 1901808.004701, "trades": 22243, "taker_buy_base": 24673498.3, "taker_buy_quote": 900677.546815 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.036, "high": 0.03778, "low": 0.03483, "close": 0.03501, "volume": 52096155.3, "close_time": 1776067199999, "quote_volume": 1884141.845909, "trades": 25533, "taker_buy_base": 25741130.0, "taker_buy_quote": 931840.267401 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.03499, "high": 0.04806, "low": 0.0348, "close": 0.04122, "volume": 256423460.6, "close_time": 1776081599999, "quote_volume": 10768356.260308, "trades": 118726, "taker_buy_base": 132582306.5, "taker_buy_quote": 5574771.705738 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.04029, "high": 0.04068, "low": 0.03962, "close": 0.04003, "volume": 6335429.9, "close_time": 1776095999999, "quote_volume": 254625.319259, "trades": 2719, "taker_buy_base": 3229490.0, "taker_buy_quote": 130023.616413 } ] }, "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": 0.4443, "high": 0.465, "low": 0.4391, "close": 0.4452, "volume": 9508495.2, "close_time": 1712879999999, "quote_volume": 4275768.90944, "trades": 28537, "taker_buy_base": 4756140.8, "taker_buy_quote": 2137755.00564 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.4451, "high": 0.4539, "low": 0.32, "close": 0.3609, "volume": 40331245.9, "close_time": 1712966399999, "quote_volume": 15355971.45002, "trades": 134928, "taker_buy_base": 19486105.2, "taker_buy_quote": 7401372.93222 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.3608, "high": 0.361, "low": 0.26, "close": 0.3084, "volume": 59828201.2, "close_time": 1713052799999, "quote_volume": 19070793.21325, "trades": 170124, "taker_buy_base": 28628343.8, "taker_buy_quote": 9119196.7383 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.3084, "high": 0.3415, "low": 0.294, "close": 0.3366, "volume": 31527416.5, "close_time": 1713139199999, "quote_volume": 9928637.02512, "trades": 86208, "taker_buy_base": 16893908.0, "taker_buy_quote": 5314729.38341 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.3362, "high": 0.3519, "low": 0.3057, "close": 0.3166, "volume": 19818129.4, "close_time": 1713225599999, "quote_volume": 6575824.17749, "trades": 54164, "taker_buy_base": 10059012.2, "taker_buy_quote": 3339342.31216 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.3169, "high": 0.3271, "low": 0.303, "close": 0.3223, "volume": 14464019.9, "close_time": 1713311999999, "quote_volume": 4572730.89859, "trades": 43119, "taker_buy_base": 7316358.2, "taker_buy_quote": 2313157.95363 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.3224, "high": 0.3267, "low": 0.3, "close": 0.317, "volume": 14171667.0, "close_time": 1713398399999, "quote_volume": 4456613.74432, "trades": 40912, "taker_buy_base": 7011118.7, "taker_buy_quote": 2205521.60572 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.3167, "high": 0.3292, "low": 0.31, "close": 0.3268, "volume": 10001226.9, "close_time": 1713484799999, "quote_volume": 3208758.30157, "trades": 30412, "taker_buy_base": 5274365.6, "taker_buy_quote": 1693428.2402 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.3266, "high": 0.346, "low": 0.2988, "close": 0.3319, "volume": 14293667.8, "close_time": 1713571199999, "quote_volume": 4661063.99648, "trades": 46858, "taker_buy_base": 6802037.6, "taker_buy_quote": 2219461.23509 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.3321, "high": 0.3549, "low": 0.3282, "close": 0.3537, "volume": 8822054.7, "close_time": 1713657599999, "quote_volume": 3002281.01818, "trades": 31040, "taker_buy_base": 4396889.7, "taker_buy_quote": 1496422.30095 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.3535, "high": 0.3551, "low": 0.3316, "close": 0.3411, "volume": 8976426.6, "close_time": 1713743999999, "quote_volume": 3081680.9516, "trades": 31550, "taker_buy_base": 4572058.6, "taker_buy_quote": 1570459.12604 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.3413, "high": 0.3572, "low": 0.3388, "close": 0.3492, "volume": 9610943.6, "close_time": 1713830399999, "quote_volume": 3359542.43739, "trades": 31606, "taker_buy_base": 4692573.7, "taker_buy_quote": 1640248.08193 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.3493, "high": 0.3544, "low": 0.3405, "close": 0.3476, "volume": 8106582.1, "close_time": 1713916799999, "quote_volume": 2816333.83431, "trades": 26136, "taker_buy_base": 3976021.5, "taker_buy_quote": 1380968.33862 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.3476, "high": 0.3598, "low": 0.3271, "close": 0.3314, "volume": 12304839.4, "close_time": 1714003199999, "quote_volume": 4245792.31428, "trades": 37027, "taker_buy_base": 5917004.4, "taker_buy_quote": 2046650.18141 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.3315, "high": 0.343, "low": 0.3224, "close": 0.3378, "volume": 7833925.1, "close_time": 1714089599999, "quote_volume": 2599045.02176, "trades": 26502, "taker_buy_base": 3656396.1, "taker_buy_quote": 1213832.83421 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.3378, "high": 0.3403, "low": 0.3244, "close": 0.3294, "volume": 8095416.0, "close_time": 1714175999999, "quote_volume": 2689096.74382, "trades": 30770, "taker_buy_base": 3644538.7, "taker_buy_quote": 1210321.62852 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.3297, "high": 0.3311, "low": 0.3125, "close": 0.317, "volume": 12024346.7, "close_time": 1714262399999, "quote_volume": 3865599.02908, "trades": 38899, "taker_buy_base": 5556124.5, "taker_buy_quote": 1786910.61024 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.3171, "high": 0.34, "low": 0.3006, "close": 0.3023, "volume": 20358906.1, "close_time": 1714348799999, "quote_volume": 6391120.60514, "trades": 51134, "taker_buy_base": 10383234.3, "taker_buy_quote": 3260708.09887 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.3024, "high": 0.3094, "low": 0.2932, "close": 0.3015, "volume": 14077826.9, "close_time": 1714435199999, "quote_volume": 4211260.55779, "trades": 37076, "taker_buy_base": 6713143.2, "taker_buy_quote": 2008125.1407 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.3017, "high": 0.3049, "low": 0.2742, "close": 0.2844, "volume": 15957001.0, "close_time": 1714521599999, "quote_volume": 4558415.83764, "trades": 48765, "taker_buy_base": 7030568.7, "taker_buy_quote": 2006626.92288 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.2843, "high": 0.2973, "low": 0.2695, "close": 0.2941, "volume": 16016057.4, "close_time": 1714607999999, "quote_volume": 4544100.56079, "trades": 56267, "taker_buy_base": 8143521.7, "taker_buy_quote": 2312552.82589 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.2939, "high": 0.306, "low": 0.2865, "close": 0.3021, "volume": 8542228.7, "close_time": 1714694399999, "quote_volume": 2539014.9324, "trades": 26041, "taker_buy_base": 4384414.6, "taker_buy_quote": 1303796.27811 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.3021, "high": 0.318, "low": 0.2947, "close": 0.309, "volume": 9423074.7, "close_time": 1714780799999, "quote_volume": 2864931.10364, "trades": 28107, "taker_buy_base": 4461805.0, "taker_buy_quote": 1358918.09764 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.3091, "high": 0.3125, "low": 0.3054, "close": 0.307, "volume": 6138645.8, "close_time": 1714867199999, "quote_volume": 1893106.59359, "trades": 19877, "taker_buy_base": 2972736.1, "taker_buy_quote": 916785.11959 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.3071, "high": 0.3115, "low": 0.2986, "close": 0.3082, "volume": 8605673.8, "close_time": 1714953599999, "quote_volume": 2627930.02147, "trades": 25355, "taker_buy_base": 4074529.5, "taker_buy_quote": 1243836.50348 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.3083, "high": 0.318, "low": 0.2994, "close": 0.3, "volume": 12567222.9, "close_time": 1715039999999, "quote_volume": 3857148.56741, "trades": 37341, "taker_buy_base": 5993382.7, "taker_buy_quote": 1839137.29435 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.3, "high": 0.3069, "low": 0.2892, "close": 0.2897, "volume": 9869246.3, "close_time": 1715126399999, "quote_volume": 2968608.76102, "trades": 31069, "taker_buy_base": 4684510.4, "taker_buy_quote": 1409582.58683 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.2896, "high": 0.2907, "low": 0.2793, "close": 0.2822, "volume": 13461066.2, "close_time": 1715212799999, "quote_volume": 3835118.55435, "trades": 37072, "taker_buy_base": 6474338.0, "taker_buy_quote": 1844929.86584 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.2822, "high": 0.2992, "low": 0.275, "close": 0.2959, "volume": 8448864.1, "close_time": 1715299199999, "quote_volume": 2409612.77465, "trades": 31213, "taker_buy_base": 4455924.3, "taker_buy_quote": 1269319.17984 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.2959, "high": 0.3009, "low": 0.2799, "close": 0.2833, "volume": 8901286.4, "close_time": 1715385599999, "quote_volume": 2586745.69988, "trades": 34656, "taker_buy_base": 4051416.1, "taker_buy_quote": 1177171.40167 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.2833, "high": 0.2893, "low": 0.2807, "close": 0.283, "volume": 4328407.1, "close_time": 1715471999999, "quote_volume": 1233335.80984, "trades": 18938, "taker_buy_base": 2310237.5, "taker_buy_quote": 658215.24144 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.283, "high": 0.2875, "low": 0.2792, "close": 0.2803, "volume": 4357316.0, "close_time": 1715558399999, "quote_volume": 1234025.24978, "trades": 14069, "taker_buy_base": 2241686.1, "taker_buy_quote": 634490.46771 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.2804, "high": 0.2874, "low": 0.2675, "close": 0.2794, "volume": 9288361.7, "close_time": 1715644799999, "quote_volume": 2589503.47266, "trades": 30970, "taker_buy_base": 4633578.2, "taker_buy_quote": 1290459.70223 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.2794, "high": 0.2901, "low": 0.2695, "close": 0.2837, "volume": 20558572.9, "close_time": 1715731199999, "quote_volume": 5749527.43696, "trades": 53796, "taker_buy_base": 11742064.0, "taker_buy_quote": 3285176.34454 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.2837, "high": 0.3008, "low": 0.2792, "close": 0.2993, "volume": 18372829.2, "close_time": 1715817599999, "quote_volume": 5323568.21606, "trades": 56577, "taker_buy_base": 9737424.2, "taker_buy_quote": 2816752.17874 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.2993, "high": 0.3028, "low": 0.2876, "close": 0.2994, "volume": 8911674.1, "close_time": 1715903999999, "quote_volume": 2649613.08264, "trades": 26669, "taker_buy_base": 4043121.4, "taker_buy_quote": 1203042.34113 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.2994, "high": 0.3269, "low": 0.2972, "close": 0.3192, "volume": 12499242.6, "close_time": 1715990399999, "quote_volume": 3937472.35586, "trades": 42122, "taker_buy_base": 5697183.6, "taker_buy_quote": 1793627.62613 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.3193, "high": 0.3244, "low": 0.3143, "close": 0.323, "volume": 6307558.4, "close_time": 1716076799999, "quote_volume": 2020157.2708, "trades": 22956, "taker_buy_base": 2862367.3, "taker_buy_quote": 916986.88669 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.323, "high": 0.33, "low": 0.3059, "close": 0.3079, "volume": 5732189.8, "close_time": 1716163199999, "quote_volume": 1818957.79652, "trades": 22935, "taker_buy_base": 2633458.9, "taker_buy_quote": 835847.35477 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.3079, "high": 0.3344, "low": 0.3028, "close": 0.3336, "volume": 11513002.3, "close_time": 1716249599999, "quote_volume": 3718799.1024, "trades": 42391, "taker_buy_base": 5646025.7, "taker_buy_quote": 1824963.05937 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.3336, "high": 0.3642, "low": 0.3295, "close": 0.3568, "volume": 26795131.5, "close_time": 1716335999999, "quote_volume": 9305208.80053, "trades": 90407, "taker_buy_base": 13713380.6, "taker_buy_quote": 4764505.57606 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.3568, "high": 0.3751, "low": 0.3506, "close": 0.3578, "volume": 21728836.7, "close_time": 1716422399999, "quote_volume": 7903794.74301, "trades": 84959, "taker_buy_base": 10969166.6, "taker_buy_quote": 3992970.35226 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.3578, "high": 0.3709, "low": 0.3232, "close": 0.3487, "volume": 18896138.7, "close_time": 1716508799999, "quote_volume": 6559565.56388, "trades": 74913, "taker_buy_base": 9190335.9, "taker_buy_quote": 3191891.25487 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.3487, "high": 0.3649, "low": 0.3408, "close": 0.3502, "volume": 8654273.8, "close_time": 1716595199999, "quote_volume": 3040668.17913, "trades": 30062, "taker_buy_base": 3937999.2, "taker_buy_quote": 1383536.75614 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.35, "high": 0.3566, "low": 0.3449, "close": 0.352, "volume": 5456444.1, "close_time": 1716681599999, "quote_volume": 1910898.99497, "trades": 19339, "taker_buy_base": 2593955.3, "taker_buy_quote": 908621.86262 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.3519, "high": 0.355, "low": 0.3382, "close": 0.3411, "volume": 5822143.3, "close_time": 1716767999999, "quote_volume": 2019319.03149, "trades": 16974, "taker_buy_base": 2800447.8, "taker_buy_quote": 972649.0317 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.3409, "high": 0.389, "low": 0.3385, "close": 0.3846, "volume": 23012367.0, "close_time": 1716854399999, "quote_volume": 8512622.68582, "trades": 78045, "taker_buy_base": 11849419.6, "taker_buy_quote": 4391270.25162 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.3844, "high": 0.3978, "low": 0.3575, "close": 0.3645, "volume": 20981167.9, "close_time": 1716940799999, "quote_volume": 7888234.25136, "trades": 74609, "taker_buy_base": 9434279.7, "taker_buy_quote": 3550301.62133 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.3647, "high": 0.3723, "low": 0.3553, "close": 0.3567, "volume": 8152317.5, "close_time": 1717027199999, "quote_volume": 2964053.49466, "trades": 35037, "taker_buy_base": 4015528.2, "taker_buy_quote": 1460249.0899 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.3572, "high": 0.3714, "low": 0.351, "close": 0.3542, "volume": 8017233.0, "close_time": 1717113599999, "quote_volume": 2889258.82189, "trades": 31113, "taker_buy_base": 4044264.0, "taker_buy_quote": 1457255.20016 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.3542, "high": 0.3564, "low": 0.3084, "close": 0.3175, "volume": 40187764.3, "close_time": 1717199999999, "quote_volume": 13015310.91278, "trades": 100743, "taker_buy_base": 19866343.9, "taker_buy_quote": 6427219.46089 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.3175, "high": 0.32, "low": 0.3092, "close": 0.3125, "volume": 29946301.9, "close_time": 1717286399999, "quote_volume": 9405520.03123, "trades": 65443, "taker_buy_base": 13755245.2, "taker_buy_quote": 4320147.18076 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.3124, "high": 0.3159, "low": 0.2923, "close": 0.2986, "volume": 21513486.5, "close_time": 1717372799999, "quote_volume": 6547240.98957, "trades": 53001, "taker_buy_base": 9359535.1, "taker_buy_quote": 2844205.37855 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.2985, "high": 0.3126, "low": 0.296, "close": 0.2984, "volume": 22689199.6, "close_time": 1717459199999, "quote_volume": 6950013.74, "trades": 51282, "taker_buy_base": 10977516.6, "taker_buy_quote": 3361815.45645 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.2983, "high": 0.304, "low": 0.2924, "close": 0.2948, "volume": 22859010.6, "close_time": 1717545599999, "quote_volume": 6817637.02991, "trades": 47878, "taker_buy_base": 10706614.4, "taker_buy_quote": 3194343.00481 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.2949, "high": 0.3063, "low": 0.2948, "close": 0.303, "volume": 26211273.1, "close_time": 1717631999999, "quote_volume": 7905445.02467, "trades": 57540, "taker_buy_base": 14862861.1, "taker_buy_quote": 4481473.34991 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.303, "high": 0.3055, "low": 0.293, "close": 0.299, "volume": 17700609.4, "close_time": 1717718399999, "quote_volume": 5302721.73136, "trades": 35423, "taker_buy_base": 8794994.1, "taker_buy_quote": 2635883.00337 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.2992, "high": 0.3008, "low": 0.2323, "close": 0.2661, "volume": 33156551.4, "close_time": 1717804799999, "quote_volume": 8920175.69072, "trades": 76588, "taker_buy_base": 16230093.7, "taker_buy_quote": 4352274.62365 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.2661, "high": 0.2705, "low": 0.2494, "close": 0.2519, "volume": 17611973.9, "close_time": 1717891199999, "quote_volume": 4538287.60502, "trades": 45295, "taker_buy_base": 8012204.2, "taker_buy_quote": 2062524.18069 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.252, "high": 0.2603, "low": 0.25, "close": 0.2579, "volume": 7062564.1, "close_time": 1717977599999, "quote_volume": 1805770.69895, "trades": 19510, "taker_buy_base": 3344596.9, "taker_buy_quote": 855592.6522 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.2579, "high": 0.258, "low": 0.2461, "close": 0.25, "volume": 10282980.8, "close_time": 1718063999999, "quote_volume": 2595693.48604, "trades": 27845, "taker_buy_base": 4357423.2, "taker_buy_quote": 1101264.14658 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.2501, "high": 0.2529, "low": 0.229, "close": 0.2347, "volume": 19449910.2, "close_time": 1718150399999, "quote_volume": 4642871.92126, "trades": 41210, "taker_buy_base": 9665285.9, "taker_buy_quote": 2306248.53413 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.2347, "high": 0.2464, "low": 0.2298, "close": 0.24, "volume": 22935361.8, "close_time": 1718236799999, "quote_volume": 5473381.25158, "trades": 50018, "taker_buy_base": 10881904.4, "taker_buy_quote": 2597290.5325 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.24, "high": 0.24, "low": 0.2233, "close": 0.2257, "volume": 12947444.5, "close_time": 1718323199999, "quote_volume": 2969737.84559, "trades": 33543, "taker_buy_base": 6073867.3, "taker_buy_quote": 1392284.2773 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.2257, "high": 0.2304, "low": 0.2052, "close": 0.2134, "volume": 20670802.0, "close_time": 1718409599999, "quote_volume": 4499035.47527, "trades": 50031, "taker_buy_base": 9915096.0, "taker_buy_quote": 2155631.28842 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.2134, "high": 0.2204, "low": 0.2122, "close": 0.2147, "volume": 10495905.2, "close_time": 1718495999999, "quote_volume": 2278248.47271, "trades": 22808, "taker_buy_base": 5095135.4, "taker_buy_quote": 1106760.5338 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.2147, "high": 0.2216, "low": 0.2115, "close": 0.2197, "volume": 7090033.2, "close_time": 1718582399999, "quote_volume": 1538086.116, "trades": 15007, "taker_buy_base": 3599367.6, "taker_buy_quote": 781586.70433 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.2197, "high": 0.2208, "low": 0.1957, "close": 0.2041, "volume": 21445137.8, "close_time": 1718668799999, "quote_volume": 4452603.90897, "trades": 37807, "taker_buy_base": 9930422.4, "taker_buy_quote": 2061439.99624 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.2042, "high": 0.2053, "low": 0.17, "close": 0.1879, "volume": 39499715.8, "close_time": 1718755199999, "quote_volume": 7364753.42544, "trades": 62629, "taker_buy_base": 19691824.1, "taker_buy_quote": 3672752.13344 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.1879, "high": 0.1965, "low": 0.1861, "close": 0.1905, "volume": 11852922.0, "close_time": 1718841599999, "quote_volume": 2271459.93899, "trades": 22098, "taker_buy_base": 6228170.8, "taker_buy_quote": 1193722.88668 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.1905, "high": 0.2015, "low": 0.1895, "close": 0.1918, "volume": 10584602.2, "close_time": 1718927999999, "quote_volume": 2064800.1411, "trades": 21457, "taker_buy_base": 5334232.5, "taker_buy_quote": 1040799.68494 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.1917, "high": 0.2005, "low": 0.1895, "close": 0.1932, "volume": 30753654.8, "close_time": 1719014399999, "quote_volume": 5991132.69473, "trades": 46859, "taker_buy_base": 15147743.5, "taker_buy_quote": 2951400.94936 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.1932, "high": 0.1949, "low": 0.1899, "close": 0.1914, "volume": 11629898.1, "close_time": 1719100799999, "quote_volume": 2238981.51894, "trades": 27895, "taker_buy_base": 5905639.6, "taker_buy_quote": 1137043.53789 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.1914, "high": 0.1972, "low": 0.1827, "close": 0.1888, "volume": 14323046.6, "close_time": 1719187199999, "quote_volume": 2716523.25658, "trades": 32761, "taker_buy_base": 6881812.8, "taker_buy_quote": 1306191.0636 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.1887, "high": 0.2012, "low": 0.1785, "close": 0.2008, "volume": 33931776.7, "close_time": 1719273599999, "quote_volume": 6531178.62898, "trades": 70991, "taker_buy_base": 17296719.6, "taker_buy_quote": 3332211.26551 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.2008, "high": 0.2077, "low": 0.1989, "close": 0.2041, "volume": 14546920.3, "close_time": 1719359999999, "quote_volume": 2960761.72325, "trades": 33742, "taker_buy_base": 7065788.4, "taker_buy_quote": 1438424.46707 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.2041, "high": 0.2075, "low": 0.1981, "close": 0.1998, "volume": 9509289.6, "close_time": 1719446399999, "quote_volume": 1924555.87309, "trades": 24554, "taker_buy_base": 4455493.9, "taker_buy_quote": 902491.25137 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.1998, "high": 0.2042, "low": 0.1945, "close": 0.1962, "volume": 18276836.4, "close_time": 1719532799999, "quote_volume": 3638077.00101, "trades": 37329, "taker_buy_base": 9116412.2, "taker_buy_quote": 1814473.1545 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.1962, "high": 0.1985, "low": 0.1888, "close": 0.191, "volume": 19249546.6, "close_time": 1719619199999, "quote_volume": 3723748.53115, "trades": 34858, "taker_buy_base": 9629241.1, "taker_buy_quote": 1862980.0611 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.191, "high": 0.1962, "low": 0.186, "close": 0.1871, "volume": 7163602.5, "close_time": 1719705599999, "quote_volume": 1371158.86542, "trades": 19380, "taker_buy_base": 3712201.4, "taker_buy_quote": 711630.44074 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.1871, "high": 0.1947, "low": 0.1859, "close": 0.1946, "volume": 7023557.8, "close_time": 1719791999999, "quote_volume": 1333065.1519, "trades": 19601, "taker_buy_base": 3688862.2, "taker_buy_quote": 700453.4451 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.1946, "high": 0.1984, "low": 0.1931, "close": 0.1945, "volume": 6822149.7, "close_time": 1719878399999, "quote_volume": 1334183.54255, "trades": 19513, "taker_buy_base": 3024408.6, "taker_buy_quote": 591707.87829 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.1945, "high": 0.2002, "low": 0.1913, "close": 0.1919, "volume": 7084440.0, "close_time": 1719964799999, "quote_volume": 1382364.95804, "trades": 23699, "taker_buy_base": 4050769.9, "taker_buy_quote": 790878.27748 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.1919, "high": 0.1933, "low": 0.1823, "close": 0.1857, "volume": 10215553.5, "close_time": 1720051199999, "quote_volume": 1915644.46635, "trades": 28605, "taker_buy_base": 5081899.9, "taker_buy_quote": 954404.96112 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.1855, "high": 0.1862, "low": 0.158, "close": 0.1593, "volume": 20013326.7, "close_time": 1720137599999, "quote_volume": 3431686.87989, "trades": 43627, "taker_buy_base": 10435535.7, "taker_buy_quote": 1790753.05781 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.1594, "high": 0.1682, "low": 0.1351, "close": 0.1642, "volume": 45034497.5, "close_time": 1720223999999, "quote_volume": 6776760.40313, "trades": 82803, "taker_buy_base": 22811695.1, "taker_buy_quote": 3424784.38542 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.1643, "high": 0.1729, "low": 0.1595, "close": 0.1714, "volume": 16784051.9, "close_time": 1720310399999, "quote_volume": 2753064.24955, "trades": 35688, "taker_buy_base": 7677943.6, "taker_buy_quote": 1257915.85588 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1585, "close": 0.1592, "volume": 7973514.9, "close_time": 1720396799999, "quote_volume": 1321207.57966, "trades": 25033, "taker_buy_base": 4074770.5, "taker_buy_quote": 675078.44952 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.1594, "high": 0.17, "low": 0.1512, "close": 0.1631, "volume": 13422858.4, "close_time": 1720483199999, "quote_volume": 2168976.82687, "trades": 39152, "taker_buy_base": 6849946.6, "taker_buy_quote": 1107664.29743 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.1631, "high": 0.1786, "low": 0.1613, "close": 0.1662, "volume": 10774133.1, "close_time": 1720569599999, "quote_volume": 1788113.97967, "trades": 25884, "taker_buy_base": 5695716.0, "taker_buy_quote": 945485.33063 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.1661, "high": 0.1719, "low": 0.164, "close": 0.1659, "volume": 9207452.9, "close_time": 1720655999999, "quote_volume": 1540102.5405, "trades": 22778, "taker_buy_base": 4807339.8, "taker_buy_quote": 804325.48165 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.1658, "high": 0.1725, "low": 0.1614, "close": 0.1626, "volume": 12687636.3, "close_time": 1720742399999, "quote_volume": 2106302.51599, "trades": 27684, "taker_buy_base": 6226026.7, "taker_buy_quote": 1034140.83789 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.1625, "high": 0.1655, "low": 0.1582, "close": 0.1647, "volume": 9618131.0, "close_time": 1720828799999, "quote_volume": 1554375.95596, "trades": 22339, "taker_buy_base": 4980832.8, "taker_buy_quote": 805057.83235 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.1647, "high": 0.17, "low": 0.1626, "close": 0.1679, "volume": 6532646.2, "close_time": 1720915199999, "quote_volume": 1089014.68431, "trades": 17320, "taker_buy_base": 3363124.9, "taker_buy_quote": 560677.18466 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.1679, "high": 0.1786, "low": 0.1678, "close": 0.1769, "volume": 12459383.4, "close_time": 1721001599999, "quote_volume": 2139614.9973, "trades": 27041, "taker_buy_base": 5829163.6, "taker_buy_quote": 1000599.12002 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.1768, "high": 0.1878, "low": 0.1763, "close": 0.1866, "volume": 9841480.0, "close_time": 1721087999999, "quote_volume": 1781047.24105, "trades": 26627, "taker_buy_base": 5261486.3, "taker_buy_quote": 953296.87554 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.1866, "high": 0.1928, "low": 0.1794, "close": 0.1903, "volume": 11364336.6, "close_time": 1721174399999, "quote_volume": 2127191.52413, "trades": 32220, "taker_buy_base": 5729696.2, "taker_buy_quote": 1073801.3968 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.1902, "high": 0.2044, "low": 0.1902, "close": 0.1983, "volume": 14447798.3, "close_time": 1721260799999, "quote_volume": 2862539.77425, "trades": 34233, "taker_buy_base": 7372916.5, "taker_buy_quote": 1459453.55584 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.1984, "high": 0.2031, "low": 0.188, "close": 0.1932, "volume": 8867477.2, "close_time": 1721347199999, "quote_volume": 1734662.8066, "trades": 26534, "taker_buy_base": 4190630.0, "taker_buy_quote": 818754.93251 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.1932, "high": 0.2053, "low": 0.1886, "close": 0.2034, "volume": 12548811.8, "close_time": 1721433599999, "quote_volume": 2485957.78735, "trades": 31478, "taker_buy_base": 5476084.9, "taker_buy_quote": 1082238.43585 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.2035, "high": 0.2059, "low": 0.2005, "close": 0.2019, "volume": 10158847.9, "close_time": 1721519999999, "quote_volume": 2067935.08162, "trades": 23946, "taker_buy_base": 5191109.1, "taker_buy_quote": 1056929.12918 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.2019, "high": 0.205, "low": 0.1905, "close": 0.2049, "volume": 10843804.7, "close_time": 1721606399999, "quote_volume": 2165063.20737, "trades": 25937, "taker_buy_base": 5672637.2, "taker_buy_quote": 1132714.90252 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.2049, "high": 0.2054, "low": 0.1932, "close": 0.194, "volume": 11694453.3, "close_time": 1721692799999, "quote_volume": 2332096.96355, "trades": 26660, "taker_buy_base": 6133859.7, "taker_buy_quote": 1223046.48078 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.194, "high": 0.1989, "low": 0.1807, "close": 0.1825, "volume": 15977834.2, "close_time": 1721779199999, "quote_volume": 3014513.62062, "trades": 36290, "taker_buy_base": 8357427.5, "taker_buy_quote": 1575163.18622 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.1824, "high": 0.1938, "low": 0.1807, "close": 0.1818, "volume": 11807347.1, "close_time": 1721865599999, "quote_volume": 2198999.92897, "trades": 26133, "taker_buy_base": 5872096.7, "taker_buy_quote": 1093894.20122 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.1818, "high": 0.1824, "low": 0.1712, "close": 0.1808, "volume": 13899235.2, "close_time": 1721951999999, "quote_volume": 2452538.60857, "trades": 32156, "taker_buy_base": 7222805.9, "taker_buy_quote": 1275549.97414 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.1808, "high": 0.1903, "low": 0.1797, "close": 0.1893, "volume": 7821438.8, "close_time": 1722038399999, "quote_volume": 1458982.38414, "trades": 16541, "taker_buy_base": 3951495.7, "taker_buy_quote": 737504.8914 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.1893, "high": 0.1922, "low": 0.1832, "close": 0.1882, "volume": 8730847.7, "close_time": 1722124799999, "quote_volume": 1647891.52578, "trades": 20788, "taker_buy_base": 4164133.0, "taker_buy_quote": 786377.08939 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.1881, "high": 0.1892, "low": 0.1826, "close": 0.1846, "volume": 6221655.0, "close_time": 1722211199999, "quote_volume": 1152550.68066, "trades": 14517, "taker_buy_base": 3317545.0, "taker_buy_quote": 614469.73695 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.1847, "high": 0.1956, "low": 0.1841, "close": 0.1846, "volume": 13353033.2, "close_time": 1722297599999, "quote_volume": 2531470.37022, "trades": 28961, "taker_buy_base": 6391479.2, "taker_buy_quote": 1211911.80203 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.1843, "high": 0.1894, "low": 0.1783, "close": 0.1811, "volume": 12814740.4, "close_time": 1722383999999, "quote_volume": 2374752.49112, "trades": 26129, "taker_buy_base": 6310723.3, "taker_buy_quote": 1169641.80857 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.181, "high": 0.1839, "low": 0.1729, "close": 0.1743, "volume": 10096930.3, "close_time": 1722470399999, "quote_volume": 1804473.00514, "trades": 22804, "taker_buy_base": 4809588.8, "taker_buy_quote": 859175.18152 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1741, "high": 0.1761, "low": 0.1613, "close": 0.1732, "volume": 13856817.2, "close_time": 1722556799999, "quote_volume": 2352806.28243, "trades": 29850, "taker_buy_base": 6988434.1, "taker_buy_quote": 1185818.80258 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.1732, "high": 0.1746, "low": 0.1586, "close": 0.1613, "volume": 12523754.8, "close_time": 1722643199999, "quote_volume": 2092506.79816, "trades": 26375, "taker_buy_base": 6008741.2, "taker_buy_quote": 1002285.96508 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.1612, "high": 0.1653, "low": 0.1512, "close": 0.1524, "volume": 12717673.3, "close_time": 1722729599999, "quote_volume": 1997824.93137, "trades": 24563, "taker_buy_base": 5410316.7, "taker_buy_quote": 850942.57281 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.1524, "high": 0.1562, "low": 0.1389, "close": 0.1451, "volume": 16818849.8, "close_time": 1722815999999, "quote_volume": 2482393.89045, "trades": 30684, "taker_buy_base": 8989690.4, "taker_buy_quote": 1328869.34864 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.1451, "high": 0.1468, "low": 0.1173, "close": 0.1362, "volume": 52446166.0, "close_time": 1722902399999, "quote_volume": 6935015.54658, "trades": 98186, "taker_buy_base": 27440053.1, "taker_buy_quote": 3636695.55262 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.1362, "high": 0.143, "low": 0.1331, "close": 0.1354, "volume": 50128748.3, "close_time": 1722988799999, "quote_volume": 6931761.98947, "trades": 56116, "taker_buy_base": 30908887.3, "taker_buy_quote": 4272688.73525 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.1354, "high": 0.139, "low": 0.1228, "close": 0.1256, "volume": 46925185.0, "close_time": 1723075199999, "quote_volume": 6160505.40272, "trades": 56087, "taker_buy_base": 26443174.3, "taker_buy_quote": 3466940.75959 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.1257, "high": 0.1427, "low": 0.1239, "close": 0.142, "volume": 18782289.7, "close_time": 1723161599999, "quote_volume": 2520345.03878, "trades": 28908, "taker_buy_base": 9619144.1, "taker_buy_quote": 1290573.8059 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.1421, "high": 0.1425, "low": 0.1362, "close": 0.1396, "volume": 16738521.7, "close_time": 1723247999999, "quote_volume": 2325207.19589, "trades": 26849, "taker_buy_base": 8189452.9, "taker_buy_quote": 1137364.04307 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.1396, "high": 0.1423, "low": 0.1377, "close": 0.1413, "volume": 8697944.2, "close_time": 1723334399999, "quote_volume": 1220053.29113, "trades": 15427, "taker_buy_base": 4370147.2, "taker_buy_quote": 612979.8666 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.1411, "high": 0.1429, "low": 0.1306, "close": 0.1322, "volume": 12714550.2, "close_time": 1723420799999, "quote_volume": 1750564.17297, "trades": 22439, "taker_buy_base": 6111122.5, "taker_buy_quote": 840465.88511 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.1322, "high": 0.1407, "low": 0.1307, "close": 0.1385, "volume": 13842798.0, "close_time": 1723507199999, "quote_volume": 1890382.26138, "trades": 23816, "taker_buy_base": 7107507.2, "taker_buy_quote": 971535.88533 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.1385, "high": 0.1433, "low": 0.136, "close": 0.1414, "volume": 9660415.7, "close_time": 1723593599999, "quote_volume": 1346592.85252, "trades": 14650, "taker_buy_base": 4551111.9, "taker_buy_quote": 633075.58798 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.1413, "high": 0.1443, "low": 0.1347, "close": 0.1361, "volume": 9429441.2, "close_time": 1723679999999, "quote_volume": 1318842.99777, "trades": 15299, "taker_buy_base": 4266140.0, "taker_buy_quote": 596724.90142 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.1361, "high": 0.1406, "low": 0.1287, "close": 0.1309, "volume": 11620033.8, "close_time": 1723766399999, "quote_volume": 1555709.16724, "trades": 16832, "taker_buy_base": 6367422.5, "taker_buy_quote": 852413.09681 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.1309, "high": 0.1344, "low": 0.1278, "close": 0.1323, "volume": 8120816.8, "close_time": 1723852799999, "quote_volume": 1065096.82769, "trades": 11752, "taker_buy_base": 3664727.1, "taker_buy_quote": 480962.03818 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.1323, "high": 0.134, "low": 0.1292, "close": 0.1339, "volume": 5328682.1, "close_time": 1723939199999, "quote_volume": 697796.55712, "trades": 9473, "taker_buy_base": 2987933.3, "taker_buy_quote": 391724.44152 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.1339, "high": 0.1435, "low": 0.132, "close": 0.1382, "volume": 11555783.2, "close_time": 1724025599999, "quote_volume": 1605325.92652, "trades": 18466, "taker_buy_base": 5763911.0, "taker_buy_quote": 801372.68019 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.1383, "high": 0.1411, "low": 0.1354, "close": 0.1388, "volume": 9143710.5, "close_time": 1724111999999, "quote_volume": 1261502.70668, "trades": 15198, "taker_buy_base": 4282738.3, "taker_buy_quote": 590992.17191 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.1386, "high": 0.1451, "low": 0.1385, "close": 0.1414, "volume": 10814855.7, "close_time": 1724198399999, "quote_volume": 1542617.7335, "trades": 16686, "taker_buy_base": 5388381.3, "taker_buy_quote": 768843.57935 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.1414, "high": 0.1478, "low": 0.1369, "close": 0.146, "volume": 14739827.9, "close_time": 1724284799999, "quote_volume": 2080138.42882, "trades": 22189, "taker_buy_base": 7739558.3, "taker_buy_quote": 1092798.82844 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.146, "high": 0.152, "low": 0.1443, "close": 0.1489, "volume": 10874391.3, "close_time": 1724371199999, "quote_volume": 1615487.28157, "trades": 18168, "taker_buy_base": 5555112.7, "taker_buy_quote": 825413.71284 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.1489, "high": 0.1625, "low": 0.1489, "close": 0.161, "volume": 14933796.3, "close_time": 1724457599999, "quote_volume": 2347071.8378, "trades": 28576, "taker_buy_base": 7909436.6, "taker_buy_quote": 1241714.10325 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.161, "high": 0.1686, "low": 0.1584, "close": 0.1649, "volume": 11331350.6, "close_time": 1724543999999, "quote_volume": 1858930.01649, "trades": 26455, "taker_buy_base": 5270535.3, "taker_buy_quote": 865032.83172 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.1648, "high": 0.1651, "low": 0.157, "close": 0.161, "volume": 8928628.4, "close_time": 1724630399999, "quote_volume": 1439360.23597, "trades": 17946, "taker_buy_base": 4047835.7, "taker_buy_quote": 652851.4014 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.1611, "high": 0.1632, "low": 0.1522, "close": 0.1531, "volume": 9799541.5, "close_time": 1724716799999, "quote_volume": 1545994.86229, "trades": 20763, "taker_buy_base": 4837110.3, "taker_buy_quote": 764738.73984 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.153, "high": 0.1569, "low": 0.1391, "close": 0.1429, "volume": 9659504.9, "close_time": 1724803199999, "quote_volume": 1428250.75118, "trades": 20549, "taker_buy_base": 4440550.3, "taker_buy_quote": 657672.65332 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.1428, "high": 0.151, "low": 0.1373, "close": 0.1412, "volume": 13041631.5, "close_time": 1724889599999, "quote_volume": 1862279.62845, "trades": 22317, "taker_buy_base": 6925350.2, "taker_buy_quote": 989139.66122 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.1413, "high": 0.1489, "low": 0.1401, "close": 0.1442, "volume": 7943907.2, "close_time": 1724975999999, "quote_volume": 1142456.11376, "trades": 15930, "taker_buy_base": 4328501.5, "taker_buy_quote": 623083.62307 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.1441, "high": 0.1458, "low": 0.1354, "close": 0.1441, "volume": 9008825.2, "close_time": 1725062399999, "quote_volume": 1269250.09893, "trades": 16749, "taker_buy_base": 4910924.8, "taker_buy_quote": 691796.08675 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.144, "high": 0.1451, "low": 0.1378, "close": 0.1386, "volume": 6760968.0, "close_time": 1725148799999, "quote_volume": 951930.40855, "trades": 10219, "taker_buy_base": 3119769.5, "taker_buy_quote": 438932.93051 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.1385, "high": 0.1396, "low": 0.1307, "close": 0.1322, "volume": 6215319.5, "close_time": 1725235199999, "quote_volume": 845418.43519, "trades": 10870, "taker_buy_base": 2870664.2, "taker_buy_quote": 390479.09149 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.1319, "high": 0.1386, "low": 0.1317, "close": 0.1381, "volume": 6437809.8, "close_time": 1725321599999, "quote_volume": 873858.90942, "trades": 11324, "taker_buy_base": 3228118.7, "taker_buy_quote": 438482.12138 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.138, "high": 0.1461, "low": 0.1334, "close": 0.1337, "volume": 19557352.7, "close_time": 1725407999999, "quote_volume": 2724666.11238, "trades": 26485, "taker_buy_base": 9857166.8, "taker_buy_quote": 1374786.85238 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.1336, "high": 0.1407, "low": 0.1277, "close": 0.1391, "volume": 12611952.6, "close_time": 1725494399999, "quote_volume": 1697230.62932, "trades": 17918, "taker_buy_base": 6225287.0, "taker_buy_quote": 838672.38701 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.1391, "high": 0.1399, "low": 0.1326, "close": 0.1341, "volume": 7727239.3, "close_time": 1725580799999, "quote_volume": 1053922.99221, "trades": 12040, "taker_buy_base": 3686571.7, "taker_buy_quote": 503146.67963 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.1341, "high": 0.1391, "low": 0.1272, "close": 0.1318, "volume": 15490665.8, "close_time": 1725667199999, "quote_volume": 2068900.8817, "trades": 19718, "taker_buy_base": 7624169.6, "taker_buy_quote": 1016873.71701 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.1318, "high": 0.1342, "low": 0.1299, "close": 0.1329, "volume": 8628910.3, "close_time": 1725753599999, "quote_volume": 1140026.29014, "trades": 16418, "taker_buy_base": 4547914.3, "taker_buy_quote": 601382.31168 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.1329, "high": 0.1395, "low": 0.1323, "close": 0.1379, "volume": 6335117.3, "close_time": 1725839999999, "quote_volume": 859282.55319, "trades": 12986, "taker_buy_base": 3183055.8, "taker_buy_quote": 431399.88422 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.138, "high": 0.1496, "low": 0.1369, "close": 0.148, "volume": 14475987.1, "close_time": 1725926399999, "quote_volume": 2078351.74094, "trades": 22451, "taker_buy_base": 7401639.7, "taker_buy_quote": 1063210.26388 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.148, "high": 0.1498, "low": 0.1448, "close": 0.1476, "volume": 9085638.7, "close_time": 1726012799999, "quote_volume": 1337016.23094, "trades": 12648, "taker_buy_base": 3888809.7, "taker_buy_quote": 572774.48381 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.1476, "high": 0.1477, "low": 0.1366, "close": 0.1422, "volume": 11232422.0, "close_time": 1726099199999, "quote_volume": 1585901.15956, "trades": 19928, "taker_buy_base": 6017428.1, "taker_buy_quote": 848877.04186 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.1421, "high": 0.1458, "low": 0.1411, "close": 0.1446, "volume": 7042249.1, "close_time": 1726185599999, "quote_volume": 1012594.16964, "trades": 10125, "taker_buy_base": 3172504.8, "taker_buy_quote": 456483.07996 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.1445, "high": 0.1517, "low": 0.1417, "close": 0.1496, "volume": 12454922.0, "close_time": 1726271999999, "quote_volume": 1820248.23622, "trades": 16214, "taker_buy_base": 6350621.1, "taker_buy_quote": 927821.37883 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.1496, "high": 0.1505, "low": 0.1451, "close": 0.147, "volume": 4914243.4, "close_time": 1726358399999, "quote_volume": 725653.17176, "trades": 7628, "taker_buy_base": 1953988.1, "taker_buy_quote": 288651.73392 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.147, "high": 0.1488, "low": 0.1355, "close": 0.1373, "volume": 7115193.1, "close_time": 1726444799999, "quote_volume": 1015248.75328, "trades": 9713, "taker_buy_base": 3379460.5, "taker_buy_quote": 481418.61904 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.1371, "high": 0.1394, "low": 0.1329, "close": 0.1345, "volume": 7893608.2, "close_time": 1726531199999, "quote_volume": 1070717.019, "trades": 10716, "taker_buy_base": 4446450.2, "taker_buy_quote": 603033.55444 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1344, "high": 0.141, "low": 0.1329, "close": 0.1389, "volume": 5717533.7, "close_time": 1726617599999, "quote_volume": 787140.26771, "trades": 8176, "taker_buy_base": 2473008.3, "taker_buy_quote": 340993.74599 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.139, "high": 0.1454, "low": 0.1333, "close": 0.1452, "volume": 8951057.0, "close_time": 1726703999999, "quote_volume": 1236834.87695, "trades": 11379, "taker_buy_base": 4439854.5, "taker_buy_quote": 613396.19008 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.1454, "high": 0.1516, "low": 0.1454, "close": 0.1485, "volume": 10665955.0, "close_time": 1726790399999, "quote_volume": 1590007.79303, "trades": 13801, "taker_buy_base": 4886016.3, "taker_buy_quote": 728808.73535 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.1486, "high": 0.1566, "low": 0.147, "close": 0.1522, "volume": 10905414.9, "close_time": 1726876799999, "quote_volume": 1653630.50875, "trades": 14326, "taker_buy_base": 5403187.6, "taker_buy_quote": 819431.02147 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.1522, "high": 0.1564, "low": 0.1483, "close": 0.1558, "volume": 6213700.2, "close_time": 1726963199999, "quote_volume": 946191.56911, "trades": 8709, "taker_buy_base": 2833655.7, "taker_buy_quote": 431554.11183 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.1558, "high": 0.1563, "low": 0.1454, "close": 0.1508, "volume": 9007023.6, "close_time": 1727049599999, "quote_volume": 1354399.20124, "trades": 11147, "taker_buy_base": 4757927.2, "taker_buy_quote": 714883.04537 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.1506, "high": 0.1561, "low": 0.1471, "close": 0.1551, "volume": 10418402.0, "close_time": 1727135999999, "quote_volume": 1595187.15042, "trades": 13747, "taker_buy_base": 5085797.7, "taker_buy_quote": 778800.56212 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.1551, "high": 0.1613, "low": 0.1515, "close": 0.1607, "volume": 11765246.7, "close_time": 1727222399999, "quote_volume": 1836654.10468, "trades": 16150, "taker_buy_base": 5701074.2, "taker_buy_quote": 890329.72048 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.1608, "high": 0.1651, "low": 0.1568, "close": 0.1584, "volume": 11318830.6, "close_time": 1727308799999, "quote_volume": 1821513.17579, "trades": 15844, "taker_buy_base": 5426369.5, "taker_buy_quote": 873811.30096 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.1583, "high": 0.1662, "low": 0.1548, "close": 0.1654, "volume": 14042352.6, "close_time": 1727395199999, "quote_volume": 2288269.96125, "trades": 19934, "taker_buy_base": 7059106.2, "taker_buy_quote": 1150905.36327 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.1653, "high": 0.1757, "low": 0.1652, "close": 0.1749, "volume": 19925001.8, "close_time": 1727481599999, "quote_volume": 3429649.131, "trades": 25554, "taker_buy_base": 10439098.3, "taker_buy_quote": 1797828.11094 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.1749, "high": 0.18, "low": 0.1664, "close": 0.1695, "volume": 14067074.3, "close_time": 1727567999999, "quote_volume": 2433061.46352, "trades": 20348, "taker_buy_base": 6899522.1, "taker_buy_quote": 1195781.43855 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.1696, "high": 0.1819, "low": 0.1653, "close": 0.1784, "volume": 13910431.0, "close_time": 1727654399999, "quote_volume": 2424581.89138, "trades": 21662, "taker_buy_base": 6952995.3, "taker_buy_quote": 1209711.48986 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.1784, "high": 0.184, "low": 0.1645, "close": 0.1658, "volume": 24846999.2, "close_time": 1727740799999, "quote_volume": 4345421.33588, "trades": 35957, "taker_buy_base": 12274551.2, "taker_buy_quote": 2150749.49731 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.1658, "high": 0.1746, "low": 0.1438, "close": 0.1472, "volume": 25068081.6, "close_time": 1727827199999, "quote_volume": 3936795.9905, "trades": 36565, "taker_buy_base": 12277466.1, "taker_buy_quote": 1924273.82589 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.1471, "high": 0.1556, "low": 0.1388, "close": 0.1429, "volume": 16468513.7, "close_time": 1727913599999, "quote_volume": 2420861.52419, "trades": 24921, "taker_buy_base": 8346235.2, "taker_buy_quote": 1227234.34688 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.1428, "high": 0.1461, "low": 0.1356, "close": 0.1411, "volume": 15333686.1, "close_time": 1727999999999, "quote_volume": 2146987.98423, "trades": 20634, "taker_buy_base": 7574182.7, "taker_buy_quote": 1059543.51508 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.141, "high": 0.1509, "low": 0.1403, "close": 0.1487, "volume": 9530473.2, "close_time": 1728086399999, "quote_volume": 1392489.90938, "trades": 14297, "taker_buy_base": 4653244.3, "taker_buy_quote": 679985.2188 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.1487, "high": 0.1506, "low": 0.1458, "close": 0.1483, "volume": 7400606.5, "close_time": 1728172799999, "quote_volume": 1096041.32244, "trades": 9725, "taker_buy_base": 3824399.9, "taker_buy_quote": 566366.24409 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.1483, "high": 0.1508, "low": 0.1454, "close": 0.1495, "volume": 4715208.6, "close_time": 1728259199999, "quote_volume": 697940.45209, "trades": 8811, "taker_buy_base": 2028147.9, "taker_buy_quote": 300456.10096 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.1497, "high": 0.1542, "low": 0.1476, "close": 0.1503, "volume": 8203194.5, "close_time": 1728345599999, "quote_volume": 1246769.2765, "trades": 14990, "taker_buy_base": 3550367.6, "taker_buy_quote": 539671.00087 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.1502, "high": 0.1534, "low": 0.1463, "close": 0.1486, "volume": 7391120.5, "close_time": 1728431999999, "quote_volume": 1107955.21638, "trades": 13752, "taker_buy_base": 3357809.9, "taker_buy_quote": 503712.3839 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.1486, "high": 0.1506, "low": 0.1402, "close": 0.1422, "volume": 6899569.4, "close_time": 1728518399999, "quote_volume": 1005812.50543, "trades": 13993, "taker_buy_base": 3281184.1, "taker_buy_quote": 478676.59148 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.1421, "high": 0.1456, "low": 0.1376, "close": 0.1441, "volume": 9836030.0, "close_time": 1728604799999, "quote_volume": 1394243.87481, "trades": 14242, "taker_buy_base": 4255270.8, "taker_buy_quote": 603392.45228 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.1442, "high": 0.1521, "low": 0.144, "close": 0.1516, "volume": 6012191.8, "close_time": 1728691199999, "quote_volume": 895056.17093, "trades": 12306, "taker_buy_base": 2766204.8, "taker_buy_quote": 411598.54323 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.1516, "high": 0.1544, "low": 0.1509, "close": 0.1514, "volume": 5247548.6, "close_time": 1728777599999, "quote_volume": 801782.21825, "trades": 9304, "taker_buy_base": 2335640.0, "taker_buy_quote": 357035.63422 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.1515, "high": 0.1534, "low": 0.1463, "close": 0.1512, "volume": 6578759.6, "close_time": 1728863999999, "quote_volume": 986365.60624, "trades": 11084, "taker_buy_base": 3323430.1, "taker_buy_quote": 498714.68411 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.1512, "high": 0.1604, "low": 0.1487, "close": 0.1593, "volume": 9481965.8, "close_time": 1728950399999, "quote_volume": 1474510.09487, "trades": 16074, "taker_buy_base": 4581795.8, "taker_buy_quote": 713010.02909 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.1594, "high": 0.1607, "low": 0.1503, "close": 0.1567, "volume": 12882299.6, "close_time": 1729036799999, "quote_volume": 2014754.12255, "trades": 19370, "taker_buy_base": 5899110.3, "taker_buy_quote": 922650.71034 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.1566, "high": 0.157, "low": 0.1495, "close": 0.1518, "volume": 9455319.5, "close_time": 1729123199999, "quote_volume": 1441894.4732, "trades": 14190, "taker_buy_base": 4652329.3, "taker_buy_quote": 709908.12911 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.1518, "high": 0.1532, "low": 0.1443, "close": 0.1479, "volume": 9008617.7, "close_time": 1729209599999, "quote_volume": 1330696.74133, "trades": 16629, "taker_buy_base": 5055837.3, "taker_buy_quote": 746459.18051 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.1479, "high": 0.1548, "low": 0.1459, "close": 0.154, "volume": 9187893.7, "close_time": 1729295999999, "quote_volume": 1378049.37537, "trades": 14682, "taker_buy_base": 4732909.2, "taker_buy_quote": 711831.68005 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.1542, "high": 0.1606, "low": 0.1524, "close": 0.1567, "volume": 13650501.7, "close_time": 1729382399999, "quote_volume": 2136127.68111, "trades": 18874, "taker_buy_base": 5574208.5, "taker_buy_quote": 872854.22988 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.1567, "high": 0.1687, "low": 0.1548, "close": 0.1686, "volume": 19342815.0, "close_time": 1729468799999, "quote_volume": 3160227.73829, "trades": 31462, "taker_buy_base": 9990874.0, "taker_buy_quote": 1631594.27383 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.1687, "high": 0.172, "low": 0.1604, "close": 0.1612, "volume": 15905832.6, "close_time": 1729555199999, "quote_volume": 2641140.48204, "trades": 20719, "taker_buy_base": 7913005.1, "taker_buy_quote": 1314865.93347 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.1612, "high": 0.1669, "low": 0.1577, "close": 0.1632, "volume": 10141912.7, "close_time": 1729641599999, "quote_volume": 1631888.15203, "trades": 16018, "taker_buy_base": 5087848.8, "taker_buy_quote": 818898.81631 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.1632, "high": 0.1638, "low": 0.1487, "close": 0.1538, "volume": 9691109.0, "close_time": 1729727999999, "quote_volume": 1503933.4799, "trades": 15606, "taker_buy_base": 4796548.8, "taker_buy_quote": 743887.65327 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.1538, "high": 0.163, "low": 0.1511, "close": 0.159, "volume": 10085258.0, "close_time": 1729814399999, "quote_volume": 1586540.50867, "trades": 17543, "taker_buy_base": 5043810.6, "taker_buy_quote": 793627.77049 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.1591, "high": 0.1605, "low": 0.1363, "close": 0.1426, "volume": 14420759.6, "close_time": 1729900799999, "quote_volume": 2157059.48675, "trades": 24772, "taker_buy_base": 6824912.2, "taker_buy_quote": 1018975.41648 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.1424, "high": 0.1482, "low": 0.1388, "close": 0.1442, "volume": 12982627.8, "close_time": 1729987199999, "quote_volume": 1862908.95345, "trades": 19421, "taker_buy_base": 7320280.2, "taker_buy_quote": 1050397.02327 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.1442, "high": 0.1484, "low": 0.1412, "close": 0.1463, "volume": 6668286.5, "close_time": 1730073599999, "quote_volume": 960644.54516, "trades": 9683, "taker_buy_base": 3058817.0, "taker_buy_quote": 441151.24374 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.1465, "high": 0.1488, "low": 0.14, "close": 0.1474, "volume": 12639890.9, "close_time": 1730159999999, "quote_volume": 1823150.25358, "trades": 30131, "taker_buy_base": 5310163.1, "taker_buy_quote": 767061.23905 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.1475, "high": 0.1528, "low": 0.1469, "close": 0.1509, "volume": 12046605.6, "close_time": 1730246399999, "quote_volume": 1798118.13392, "trades": 28691, "taker_buy_base": 5987054.4, "taker_buy_quote": 893725.83503 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.151, "high": 0.1514, "low": 0.1457, "close": 0.1483, "volume": 11625719.0, "close_time": 1730332799999, "quote_volume": 1729928.76333, "trades": 18595, "taker_buy_base": 6137661.7, "taker_buy_quote": 913260.88824 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.1483, "high": 0.149, "low": 0.1377, "close": 0.1404, "volume": 12887440.6, "close_time": 1730419199999, "quote_volume": 1834359.61555, "trades": 22394, "taker_buy_base": 7284157.4, "taker_buy_quote": 1038288.36297 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.1404, "high": 0.1441, "low": 0.1362, "close": 0.1386, "volume": 12691749.2, "close_time": 1730505599999, "quote_volume": 1773475.83104, "trades": 21562, "taker_buy_base": 6813689.8, "taker_buy_quote": 951574.4727 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.1385, "high": 0.1406, "low": 0.1345, "close": 0.1358, "volume": 5444279.8, "close_time": 1730591999999, "quote_volume": 747499.29494, "trades": 10039, "taker_buy_base": 2693107.4, "taker_buy_quote": 369214.30341 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.1359, "high": 0.1365, "low": 0.125, "close": 0.1299, "volume": 13546462.3, "close_time": 1730678399999, "quote_volume": 1764836.87758, "trades": 23568, "taker_buy_base": 6407832.8, "taker_buy_quote": 833666.60046 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.13, "high": 0.1323, "low": 0.1239, "close": 0.1262, "volume": 8101742.4, "close_time": 1730764799999, "quote_volume": 1040312.13728, "trades": 12039, "taker_buy_base": 4115610.1, "taker_buy_quote": 528658.44545 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1262, "high": 0.1353, "low": 0.1261, "close": 0.1333, "volume": 9570461.8, "close_time": 1730851199999, "quote_volume": 1254530.30144, "trades": 13237, "taker_buy_base": 5012347.7, "taker_buy_quote": 657943.56149 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1333, "high": 0.1491, "low": 0.1333, "close": 0.148, "volume": 14644830.5, "close_time": 1730937599999, "quote_volume": 2087762.94339, "trades": 23499, "taker_buy_base": 6886470.0, "taker_buy_quote": 981167.70815 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.1481, "high": 0.1522, "low": 0.1452, "close": 0.1494, "volume": 9412369.7, "close_time": 1731023999999, "quote_volume": 1403124.12483, "trades": 15049, "taker_buy_base": 4326810.5, "taker_buy_quote": 645490.12347 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.1494, "high": 0.1538, "low": 0.1462, "close": 0.1518, "volume": 14219800.8, "close_time": 1731110399999, "quote_volume": 2134615.70384, "trades": 21220, "taker_buy_base": 6972895.0, "taker_buy_quote": 1047660.28182 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.1518, "high": 0.1577, "low": 0.149, "close": 0.1574, "volume": 11560587.0, "close_time": 1731196799999, "quote_volume": 1772906.75377, "trades": 19208, "taker_buy_base": 5451822.8, "taker_buy_quote": 836541.02503 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.1576, "high": 0.1767, "low": 0.1552, "close": 0.1651, "volume": 28862613.7, "close_time": 1731283199999, "quote_volume": 4771408.42555, "trades": 43667, "taker_buy_base": 15058754.1, "taker_buy_quote": 2494701.4761 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.1652, "high": 0.1751, "low": 0.1611, "close": 0.1744, "volume": 27607048.8, "close_time": 1731369599999, "quote_volume": 4656281.9695, "trades": 43994, "taker_buy_base": 13798987.0, "taker_buy_quote": 2328349.90467 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.1744, "high": 0.1849, "low": 0.1568, "close": 0.1677, "volume": 42441748.4, "close_time": 1731455999999, "quote_volume": 7116705.61852, "trades": 68905, "taker_buy_base": 21816500.8, "taker_buy_quote": 3663197.05488 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.1678, "high": 0.1702, "low": 0.1505, "close": 0.159, "volume": 41156005.8, "close_time": 1731542399999, "quote_volume": 6535526.73849, "trades": 66826, "taker_buy_base": 20846671.2, "taker_buy_quote": 3310949.98184 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.1589, "high": 0.1657, "low": 0.1511, "close": 0.1535, "volume": 20097568.0, "close_time": 1731628799999, "quote_volume": 3165151.68694, "trades": 38280, "taker_buy_base": 10144801.5, "taker_buy_quote": 1597952.24483 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.1535, "high": 0.1618, "low": 0.1476, "close": 0.1616, "volume": 17466690.1, "close_time": 1731715199999, "quote_volume": 2695846.49121, "trades": 28903, "taker_buy_base": 8326608.3, "taker_buy_quote": 1285913.34786 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.1617, "high": 0.1899, "low": 0.1603, "close": 0.1856, "volume": 58461758.2, "close_time": 1731801599999, "quote_volume": 10241792.02111, "trades": 78051, "taker_buy_base": 29197141.1, "taker_buy_quote": 5118735.72511 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.1856, "high": 0.1856, "low": 0.1695, "close": 0.1734, "volume": 29253389.0, "close_time": 1731887999999, "quote_volume": 5200452.01895, "trades": 38927, "taker_buy_base": 14524597.8, "taker_buy_quote": 2584821.90553 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.1734, "high": 0.2275, "low": 0.1722, "close": 0.2102, "volume": 157862533.6, "close_time": 1731974399999, "quote_volume": 32633194.55413, "trades": 202865, "taker_buy_base": 80201152.0, "taker_buy_quote": 16573561.06698 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.2101, "high": 0.2173, "low": 0.1934, "close": 0.1995, "volume": 47332713.5, "close_time": 1732060799999, "quote_volume": 9752687.20042, "trades": 63584, "taker_buy_base": 21839831.2, "taker_buy_quote": 4505592.01287 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.1994, "high": 0.2022, "low": 0.1849, "close": 0.1904, "volume": 24853027.1, "close_time": 1732147199999, "quote_volume": 4820066.02082, "trades": 42288, "taker_buy_base": 11902073.3, "taker_buy_quote": 2311024.58421 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.1905, "high": 0.2035, "low": 0.1837, "close": 0.2005, "volume": 27653185.9, "close_time": 1732233599999, "quote_volume": 5388768.38675, "trades": 45960, "taker_buy_base": 12762025.2, "taker_buy_quote": 2485835.64646 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.2004, "high": 0.2102, "low": 0.1918, "close": 0.2099, "volume": 28059121.1, "close_time": 1732319999999, "quote_volume": 5622374.34952, "trades": 44245, "taker_buy_base": 13401416.7, "taker_buy_quote": 2685967.56162 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.2098, "high": 0.2423, "low": 0.2066, "close": 0.2397, "volume": 62087886.6, "close_time": 1732406399999, "quote_volume": 14125848.76144, "trades": 105560, "taker_buy_base": 31079513.1, "taker_buy_quote": 7071742.80016 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.2397, "high": 0.3139, "low": 0.2372, "close": 0.303, "volume": 228681569.7, "close_time": 1732492799999, "quote_volume": 64132459.38453, "trades": 427076, "taker_buy_base": 114123811.6, "taker_buy_quote": 32037176.98517 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.303, "high": 0.3051, "low": 0.268, "close": 0.2748, "volume": 80657178.6, "close_time": 1732579199999, "quote_volume": 22751694.73173, "trades": 159531, "taker_buy_base": 38160151.0, "taker_buy_quote": 10768207.66869 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.2745, "high": 0.2897, "low": 0.2552, "close": 0.2687, "volume": 49457013.8, "close_time": 1732665599999, "quote_volume": 13491158.40002, "trades": 104770, "taker_buy_base": 24224111.7, "taker_buy_quote": 6615369.42683 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.2687, "high": 0.2976, "low": 0.2606, "close": 0.286, "volume": 30923268.2, "close_time": 1732751999999, "quote_volume": 8528441.26433, "trades": 63773, "taker_buy_base": 15853850.0, "taker_buy_quote": 4376857.48893 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.286, "high": 0.3043, "low": 0.2699, "close": 0.2951, "volume": 36862463.7, "close_time": 1732838399999, "quote_volume": 10619565.46272, "trades": 75224, "taker_buy_base": 18274196.1, "taker_buy_quote": 5270376.7902 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.295, "high": 0.3058, "low": 0.2799, "close": 0.303, "volume": 30968899.6, "close_time": 1732924799999, "quote_volume": 9051283.78934, "trades": 69438, "taker_buy_base": 15357511.7, "taker_buy_quote": 4493586.50382 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.303, "high": 0.357, "low": 0.2951, "close": 0.3294, "volume": 59656736.8, "close_time": 1733011199999, "quote_volume": 19431868.66076, "trades": 136750, "taker_buy_base": 30081559.4, "taker_buy_quote": 9791228.41417 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.3294, "high": 0.3349, "low": 0.3098, "close": 0.3258, "volume": 39391514.6, "close_time": 1733097599999, "quote_volume": 12682176.67425, "trades": 78191, "taker_buy_base": 19892223.1, "taker_buy_quote": 6405548.72501 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.3258, "high": 0.3361, "low": 0.2999, "close": 0.3331, "volume": 50175036.0, "close_time": 1733183999999, "quote_volume": 15827896.3729, "trades": 108673, "taker_buy_base": 24757741.6, "taker_buy_quote": 7815208.19288 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.333, "high": 0.3538, "low": 0.3121, "close": 0.3511, "volume": 59105667.5, "close_time": 1733270399999, "quote_volume": 19893732.18042, "trades": 141891, "taker_buy_base": 29138049.3, "taker_buy_quote": 9810927.62124 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.3512, "high": 0.3885, "low": 0.3429, "close": 0.3757, "volume": 65043981.4, "close_time": 1733356799999, "quote_volume": 23896035.43767, "trades": 159077, "taker_buy_base": 31776713.1, "taker_buy_quote": 11680599.95024 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.3757, "high": 0.3948, "low": 0.3552, "close": 0.3755, "volume": 53865113.9, "close_time": 1733443199999, "quote_volume": 20222481.93629, "trades": 151233, "taker_buy_base": 26342592.7, "taker_buy_quote": 9897514.13072 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.3756, "high": 0.3877, "low": 0.3535, "close": 0.378, "volume": 34842622.0, "close_time": 1733529599999, "quote_volume": 13004556.55151, "trades": 93392, "taker_buy_base": 17648457.0, "taker_buy_quote": 6579723.31357 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.378, "high": 0.3819, "low": 0.36, "close": 0.3645, "volume": 18677367.4, "close_time": 1733615999999, "quote_volume": 6898398.87626, "trades": 52740, "taker_buy_base": 8790865.5, "taker_buy_quote": 3246220.13434 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.3642, "high": 0.3686, "low": 0.3551, "close": 0.3649, "volume": 20260608.2, "close_time": 1733702399999, "quote_volume": 7324271.44744, "trades": 61706, "taker_buy_base": 10000587.6, "taker_buy_quote": 3616210.95687 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.3647, "high": 0.3649, "low": 0.2455, "close": 0.2867, "volume": 71049479.6, "close_time": 1733788799999, "quote_volume": 21688110.08518, "trades": 191851, "taker_buy_base": 34366142.5, "taker_buy_quote": 10503218.85831 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.2866, "high": 0.2937, "low": 0.2467, "close": 0.2758, "volume": 58919951.9, "close_time": 1733875199999, "quote_volume": 16050625.96905, "trades": 152652, "taker_buy_base": 28311364.5, "taker_buy_quote": 7711166.75932 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.2758, "high": 0.309, "low": 0.2629, "close": 0.3016, "volume": 27008994.6, "close_time": 1733961599999, "quote_volume": 7818824.91419, "trades": 80390, "taker_buy_base": 13574037.9, "taker_buy_quote": 3932765.1807 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.3014, "high": 0.3549, "low": 0.2974, "close": 0.3266, "volume": 57769503.1, "close_time": 1734047999999, "quote_volume": 19118578.05369, "trades": 161332, "taker_buy_base": 28114507.4, "taker_buy_quote": 9305510.18237 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.3266, "high": 0.3336, "low": 0.3106, "close": 0.3249, "volume": 29671801.5, "close_time": 1734134399999, "quote_volume": 9584821.80348, "trades": 80639, "taker_buy_base": 14507974.4, "taker_buy_quote": 4689800.88377 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.3249, "high": 0.3275, "low": 0.293, "close": 0.3015, "volume": 24082131.0, "close_time": 1734220799999, "quote_volume": 7427856.14508, "trades": 57881, "taker_buy_base": 12624446.4, "taker_buy_quote": 3895944.28324 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.3015, "high": 0.3092, "low": 0.2872, "close": 0.3042, "volume": 25036632.0, "close_time": 1734307199999, "quote_volume": 7444066.14113, "trades": 53736, "taker_buy_base": 13301672.6, "taker_buy_quote": 3949054.59356 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.3043, "high": 0.3117, "low": 0.2826, "close": 0.2924, "volume": 19592968.3, "close_time": 1734393599999, "quote_volume": 5779516.89092, "trades": 48853, "taker_buy_base": 9526950.0, "taker_buy_quote": 2805410.97842 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.2926, "high": 0.2954, "low": 0.2702, "close": 0.275, "volume": 19446205.2, "close_time": 1734479999999, "quote_volume": 5544813.31477, "trades": 50993, "taker_buy_base": 9474154.0, "taker_buy_quote": 2706023.93668 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.2754, "high": 0.2776, "low": 0.2417, "close": 0.246, "volume": 26399442.3, "close_time": 1734566399999, "quote_volume": 6893712.77772, "trades": 82640, "taker_buy_base": 13082703.8, "taker_buy_quote": 3420168.16906 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.2459, "high": 0.2509, "low": 0.2121, "close": 0.221, "volume": 38237426.2, "close_time": 1734652799999, "quote_volume": 8839351.40461, "trades": 93674, "taker_buy_base": 18559763.8, "taker_buy_quote": 4290010.87271 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.221, "high": 0.2315, "low": 0.1865, "close": 0.2298, "volume": 38879949.7, "close_time": 1734739199999, "quote_volume": 8115721.98183, "trades": 75753, "taker_buy_base": 19406577.4, "taker_buy_quote": 4051958.25875 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.2296, "high": 0.2467, "low": 0.2145, "close": 0.219, "volume": 21435232.7, "close_time": 1734825599999, "quote_volume": 4922207.13482, "trades": 39477, "taker_buy_base": 10946710.4, "taker_buy_quote": 2518892.36568 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.2191, "high": 0.2248, "low": 0.2082, "close": 0.2147, "volume": 14777538.4, "close_time": 1734911999999, "quote_volume": 3213952.00741, "trades": 27419, "taker_buy_base": 6988563.4, "taker_buy_quote": 1523166.83988 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.2147, "high": 0.2431, "low": 0.2089, "close": 0.237, "volume": 20348730.8, "close_time": 1734998399999, "quote_volume": 4563460.40922, "trades": 36796, "taker_buy_base": 10177386.0, "taker_buy_quote": 2286113.86923 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.237, "high": 0.2502, "low": 0.2278, "close": 0.2467, "volume": 13483413.8, "close_time": 1735084799999, "quote_volume": 3228780.83469, "trades": 26720, "taker_buy_base": 6535247.1, "taker_buy_quote": 1566316.10041 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.2466, "high": 0.2481, "low": 0.2351, "close": 0.238, "volume": 9185777.8, "close_time": 1735171199999, "quote_volume": 2220025.09593, "trades": 22534, "taker_buy_base": 4826742.3, "taker_buy_quote": 1166793.31209 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.2379, "high": 0.241, "low": 0.2157, "close": 0.2178, "volume": 12879357.1, "close_time": 1735257599999, "quote_volume": 2892667.95369, "trades": 22044, "taker_buy_base": 6423283.2, "taker_buy_quote": 1442199.92347 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.2179, "high": 0.2341, "low": 0.2158, "close": 0.2209, "volume": 13626058.0, "close_time": 1735343999999, "quote_volume": 3045219.7617, "trades": 22824, "taker_buy_base": 6818402.8, "taker_buy_quote": 1521376.77847 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.221, "high": 0.2332, "low": 0.2187, "close": 0.2312, "volume": 10099258.0, "close_time": 1735430399999, "quote_volume": 2273046.55423, "trades": 19859, "taker_buy_base": 4894763.2, "taker_buy_quote": 1099484.25595 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.2311, "high": 0.2351, "low": 0.2169, "close": 0.219, "volume": 10831580.5, "close_time": 1735516799999, "quote_volume": 2457789.31068, "trades": 18282, "taker_buy_base": 5835055.5, "taker_buy_quote": 1324131.42449 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.2188, "high": 0.2274, "low": 0.2078, "close": 0.217, "volume": 13627198.6, "close_time": 1735603199999, "quote_volume": 2985312.98299, "trades": 21499, "taker_buy_base": 6537725.5, "taker_buy_quote": 1430476.09937 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.217, "high": 0.2206, "low": 0.2081, "close": 0.2092, "volume": 11574722.9, "close_time": 1735689599999, "quote_volume": 2467652.72305, "trades": 19770, "taker_buy_base": 6252188.4, "taker_buy_quote": 1333141.23517 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.209, "high": 0.2193, "low": 0.2045, "close": 0.2183, "volume": 8848247.8, "close_time": 1735775999999, "quote_volume": 1879743.70603, "trades": 17731, "taker_buy_base": 3990981.4, "taker_buy_quote": 846936.68494 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.2182, "high": 0.2316, "low": 0.2177, "close": 0.226, "volume": 16116573.8, "close_time": 1735862399999, "quote_volume": 3627248.86534, "trades": 36005, "taker_buy_base": 7603310.7, "taker_buy_quote": 1711542.93505 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.2262, "high": 0.2465, "low": 0.2225, "close": 0.2451, "volume": 17555569.9, "close_time": 1735948799999, "quote_volume": 4134199.11017, "trades": 33745, "taker_buy_base": 8555922.2, "taker_buy_quote": 2016839.1537 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.2453, "high": 0.2501, "low": 0.2399, "close": 0.2429, "volume": 16680359.5, "close_time": 1736035199999, "quote_volume": 4077824.2884, "trades": 34062, "taker_buy_base": 7929676.8, "taker_buy_quote": 1940063.54803 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.2429, "high": 0.2494, "low": 0.2361, "close": 0.2452, "volume": 11218419.9, "close_time": 1736121599999, "quote_volume": 2712339.25983, "trades": 20542, "taker_buy_base": 5646811.8, "taker_buy_quote": 1365848.81157 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.2451, "high": 0.2551, "low": 0.2391, "close": 0.2501, "volume": 13967141.2, "close_time": 1736207999999, "quote_volume": 3450951.02222, "trades": 31043, "taker_buy_base": 6498617.3, "taker_buy_quote": 1605023.6039 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.2501, "high": 0.2512, "low": 0.2197, "close": 0.2199, "volume": 20368193.0, "close_time": 1736294399999, "quote_volume": 4741486.1013, "trades": 45870, "taker_buy_base": 9387154.0, "taker_buy_quote": 2184361.65054 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.22, "high": 0.2233, "low": 0.1965, "close": 0.2098, "volume": 18692556.3, "close_time": 1736380799999, "quote_volume": 3916680.58371, "trades": 30151, "taker_buy_base": 9263786.7, "taker_buy_quote": 1942651.30833 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.2096, "high": 0.2133, "low": 0.1955, "close": 0.2005, "volume": 12631941.9, "close_time": 1736467199999, "quote_volume": 2574781.8815, "trades": 24096, "taker_buy_base": 5455436.9, "taker_buy_quote": 1113002.20277 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.2008, "high": 0.2091, "low": 0.1967, "close": 0.2034, "volume": 14054322.1, "close_time": 1736553599999, "quote_volume": 2856250.80514, "trades": 30875, "taker_buy_base": 6792832.1, "taker_buy_quote": 1380148.20721 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.2033, "high": 0.2097, "low": 0.1986, "close": 0.2043, "volume": 6291361.6, "close_time": 1736639999999, "quote_volume": 1276954.28859, "trades": 15411, "taker_buy_base": 3251815.0, "taker_buy_quote": 660018.5034 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.2045, "high": 0.2054, "low": 0.1968, "close": 0.1992, "volume": 6484524.6, "close_time": 1736726399999, "quote_volume": 1304383.3395, "trades": 13926, "taker_buy_base": 3420032.1, "taker_buy_quote": 688512.5145 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.1993, "high": 0.2058, "low": 0.1764, "close": 0.1907, "volume": 17764490.6, "close_time": 1736812799999, "quote_volume": 3301381.74997, "trades": 31942, "taker_buy_base": 7908368.4, "taker_buy_quote": 1470203.17689 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.1908, "high": 0.2029, "low": 0.1894, "close": 0.2001, "volume": 8450805.7, "close_time": 1736899199999, "quote_volume": 1652554.66189, "trades": 16121, "taker_buy_base": 3624397.3, "taker_buy_quote": 708583.36571 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.2001, "high": 0.214, "low": 0.1937, "close": 0.2134, "volume": 15094311.9, "close_time": 1736985599999, "quote_volume": 3068744.83915, "trades": 30348, "taker_buy_base": 7274038.7, "taker_buy_quote": 1478336.37206 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.2136, "high": 0.214, "low": 0.2014, "close": 0.2033, "volume": 16782780.3, "close_time": 1737071999999, "quote_volume": 3490917.92046, "trades": 29517, "taker_buy_base": 7364018.4, "taker_buy_quote": 1532100.37129 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.2033, "high": 0.2191, "low": 0.2032, "close": 0.2171, "volume": 24529951.6, "close_time": 1737158399999, "quote_volume": 5188534.38005, "trades": 41138, "taker_buy_base": 13086454.2, "taker_buy_quote": 2770046.83653 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.2171, "high": 0.2195, "low": 0.1919, "close": 0.1963, "volume": 21391236.2, "close_time": 1737244799999, "quote_volume": 4278250.55895, "trades": 37212, "taker_buy_base": 11198374.1, "taker_buy_quote": 2238107.41265 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.1962, "high": 0.2017, "low": 0.1681, "close": 0.1722, "volume": 34966142.8, "close_time": 1737331199999, "quote_volume": 6402548.57586, "trades": 64443, "taker_buy_base": 16154390.6, "taker_buy_quote": 2960517.64885 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.1721, "high": 0.1863, "low": 0.1622, "close": 0.1683, "volume": 41794371.9, "close_time": 1737417599999, "quote_volume": 7203247.845, "trades": 84732, "taker_buy_base": 20210733.1, "taker_buy_quote": 3491071.03761 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.1683, "high": 0.1761, "low": 0.1598, "close": 0.1729, "volume": 16689242.0, "close_time": 1737503999999, "quote_volume": 2812046.22267, "trades": 31782, "taker_buy_base": 7914131.9, "taker_buy_quote": 1334107.47799 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.1725, "high": 0.1765, "low": 0.167, "close": 0.1677, "volume": 10657327.8, "close_time": 1737590399999, "quote_volume": 1841406.68356, "trades": 17444, "taker_buy_base": 4976661.0, "taker_buy_quote": 860737.2357 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.1677, "high": 0.1716, "low": 0.1618, "close": 0.1687, "volume": 16946422.6, "close_time": 1737676799999, "quote_volume": 2810766.69259, "trades": 28428, "taker_buy_base": 8055240.1, "taker_buy_quote": 1336526.02582 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.1686, "high": 0.1715, "low": 0.1617, "close": 0.1627, "volume": 10306629.3, "close_time": 1737763199999, "quote_volume": 1724276.89301, "trades": 18192, "taker_buy_base": 5052709.2, "taker_buy_quote": 844619.63939 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.1626, "high": 0.166, "low": 0.1596, "close": 0.1634, "volume": 9173840.8, "close_time": 1737849599999, "quote_volume": 1497023.52672, "trades": 15619, "taker_buy_base": 4453129.8, "taker_buy_quote": 726990.189 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.1634, "high": 0.1683, "low": 0.1573, "close": 0.1575, "volume": 13911823.7, "close_time": 1737935999999, "quote_volume": 2291579.19766, "trades": 22809, "taker_buy_base": 6157263.9, "taker_buy_quote": 1014738.58401 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.1574, "high": 0.1574, "low": 0.1407, "close": 0.1539, "volume": 24422199.0, "close_time": 1738022399999, "quote_volume": 3614948.37213, "trades": 35278, "taker_buy_base": 11313545.2, "taker_buy_quote": 1673839.61984 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.1537, "high": 0.1561, "low": 0.1382, "close": 0.1393, "volume": 13930092.9, "close_time": 1738108799999, "quote_volume": 2052700.89088, "trades": 21796, "taker_buy_base": 6208423.2, "taker_buy_quote": 914172.56753 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.139, "high": 0.1502, "low": 0.1384, "close": 0.1447, "volume": 15213622.0, "close_time": 1738195199999, "quote_volume": 2177443.40028, "trades": 24105, "taker_buy_base": 7266042.3, "taker_buy_quote": 1041558.0539 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.1449, "high": 0.159, "low": 0.1434, "close": 0.1522, "volume": 15832759.6, "close_time": 1738281599999, "quote_volume": 2430539.4774, "trades": 18730, "taker_buy_base": 7846241.6, "taker_buy_quote": 1204391.14324 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.1525, "high": 0.1608, "low": 0.149, "close": 0.1546, "volume": 10566186.8, "close_time": 1738367999999, "quote_volume": 1632945.93043, "trades": 18557, "taker_buy_base": 4516647.6, "taker_buy_quote": 696521.54146 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.1544, "high": 0.1568, "low": 0.1415, "close": 0.1425, "volume": 11195956.9, "close_time": 1738454399999, "quote_volume": 1683395.39053, "trades": 20220, "taker_buy_base": 5643673.1, "taker_buy_quote": 850875.1413 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.1424, "high": 0.1466, "low": 0.114, "close": 0.122, "volume": 35415399.9, "close_time": 1738540799999, "quote_volume": 4593309.14957, "trades": 38759, "taker_buy_base": 17242986.2, "taker_buy_quote": 2235610.98438 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.1221, "high": 0.1273, "low": 0.0886, "close": 0.126, "volume": 64965714.4, "close_time": 1738627199999, "quote_volume": 7001657.69528, "trades": 62056, "taker_buy_base": 32388506.7, "taker_buy_quote": 3498503.08686 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.126, "high": 0.1273, "low": 0.1117, "close": 0.1178, "volume": 25903260.9, "close_time": 1738713599999, "quote_volume": 3028578.36044, "trades": 24870, "taker_buy_base": 13248853.3, "taker_buy_quote": 1545578.2913 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.1177, "high": 0.1336, "low": 0.1157, "close": 0.1211, "volume": 87147696.1, "close_time": 1738799999999, "quote_volume": 10812247.01453, "trades": 73239, "taker_buy_base": 42951120.0, "taker_buy_quote": 5323145.2495 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.121, "high": 0.1236, "low": 0.1117, "close": 0.1131, "volume": 27073439.9, "close_time": 1738886399999, "quote_volume": 3203989.76225, "trades": 25721, "taker_buy_base": 12950703.0, "taker_buy_quote": 1532904.61838 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.1131, "high": 0.1242, "low": 0.1121, "close": 0.1157, "volume": 22224435.8, "close_time": 1738972799999, "quote_volume": 2621572.24379, "trades": 23072, "taker_buy_base": 11266593.0, "taker_buy_quote": 1329624.23754 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.1158, "high": 0.1203, "low": 0.1104, "close": 0.1194, "volume": 35921519.7, "close_time": 1739059199999, "quote_volume": 4166028.55831, "trades": 29276, "taker_buy_base": 17321423.2, "taker_buy_quote": 2001599.40991 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1194, "high": 0.1226, "low": 0.1116, "close": 0.1173, "volume": 16712552.9, "close_time": 1739145599999, "quote_volume": 1988812.68632, "trades": 17541, "taker_buy_base": 8729948.8, "taker_buy_quote": 1039367.96127 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1172, "high": 0.1224, "low": 0.1122, "close": 0.1216, "volume": 25181524.1, "close_time": 1739231999999, "quote_volume": 2983331.03941, "trades": 29322, "taker_buy_base": 13034531.2, "taker_buy_quote": 1545064.92949 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1217, "high": 0.132, "low": 0.1198, "close": 0.121, "volume": 21757412.6, "close_time": 1739318399999, "quote_volume": 2739585.48818, "trades": 24875, "taker_buy_base": 10726679.0, "taker_buy_quote": 1349172.22338 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.1209, "high": 0.1324, "low": 0.1172, "close": 0.1314, "volume": 22917153.5, "close_time": 1739404799999, "quote_volume": 2822725.22248, "trades": 24880, "taker_buy_base": 11936878.3, "taker_buy_quote": 1467815.34189 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.1315, "high": 0.1322, "low": 0.1223, "close": 0.1247, "volume": 16687331.0, "close_time": 1739491199999, "quote_volume": 2103181.59719, "trades": 17915, "taker_buy_base": 7874052.9, "taker_buy_quote": 991485.95651 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1247, "high": 0.1316, "low": 0.1237, "close": 0.1279, "volume": 14601937.3, "close_time": 1739577599999, "quote_volume": 1865221.49947, "trades": 16410, "taker_buy_base": 6848122.3, "taker_buy_quote": 874974.18258 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.1279, "high": 0.1287, "low": 0.1229, "close": 0.125, "volume": 9567325.5, "close_time": 1739663999999, "quote_volume": 1203543.9299, "trades": 9893, "taker_buy_base": 5395792.2, "taker_buy_quote": 678871.74704 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1249, "high": 0.1273, "low": 0.121, "close": 0.1216, "volume": 10906704.1, "close_time": 1739750399999, "quote_volume": 1355475.12062, "trades": 10695, "taker_buy_base": 4869045.9, "taker_buy_quote": 604358.74118 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.1216, "high": 0.1255, "low": 0.1181, "close": 0.1215, "volume": 15538975.7, "close_time": 1739836799999, "quote_volume": 1893889.3673, "trades": 19031, "taker_buy_base": 7634344.3, "taker_buy_quote": 930498.81426 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.1214, "high": 0.1217, "low": 0.1105, "close": 0.1157, "volume": 15467607.7, "close_time": 1739923199999, "quote_volume": 1791721.89908, "trades": 13205, "taker_buy_base": 8038158.7, "taker_buy_quote": 931179.42786 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1156, "high": 0.1211, "low": 0.1149, "close": 0.1206, "volume": 12386998.7, "close_time": 1740009599999, "quote_volume": 1464308.1388, "trades": 11255, "taker_buy_base": 5724061.5, "taker_buy_quote": 676707.04912 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1206, "high": 0.1268, "low": 0.1199, "close": 0.1243, "volume": 16302944.8, "close_time": 1740095999999, "quote_volume": 2013782.10944, "trades": 15758, "taker_buy_base": 8137914.6, "taker_buy_quote": 1004990.9894 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1243, "high": 0.1301, "low": 0.1174, "close": 0.119, "volume": 18757652.3, "close_time": 1740182399999, "quote_volume": 2341817.49024, "trades": 26501, "taker_buy_base": 9110756.6, "taker_buy_quote": 1135341.5101 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.1191, "high": 0.1249, "low": 0.118, "close": 0.1244, "volume": 9982848.9, "close_time": 1740268799999, "quote_volume": 1212204.50899, "trades": 12018, "taker_buy_base": 5485393.7, "taker_buy_quote": 665885.97158 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1191, "close": 0.121, "volume": 9614471.2, "close_time": 1740355199999, "quote_volume": 1173497.90992, "trades": 10120, "taker_buy_base": 4848555.7, "taker_buy_quote": 591016.12204 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1209, "high": 0.1214, "low": 0.1024, "close": 0.1049, "volume": 25897055.3, "close_time": 1740441599999, "quote_volume": 2910747.7708, "trades": 21204, "taker_buy_base": 12769169.2, "taker_buy_quote": 1435590.79836 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.105, "high": 0.1128, "low": 0.1006, "close": 0.1105, "volume": 42552633.1, "close_time": 1740527999999, "quote_volume": 4591877.88551, "trades": 31830, "taker_buy_base": 20215680.2, "taker_buy_quote": 2175205.423 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.1106, "high": 0.1151, "low": 0.1075, "close": 0.112, "volume": 18607370.6, "close_time": 1740614399999, "quote_volume": 2071766.58271, "trades": 17776, "taker_buy_base": 9041005.9, "taker_buy_quote": 1007192.67334 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.112, "high": 0.1173, "low": 0.1103, "close": 0.114, "volume": 14055891.0, "close_time": 1740700799999, "quote_volume": 1604075.21313, "trades": 12418, "taker_buy_base": 6984536.8, "taker_buy_quote": 797734.66633 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.1139, "high": 0.1148, "low": 0.1036, "close": 0.1138, "volume": 29429940.5, "close_time": 1740787199999, "quote_volume": 3217451.45637, "trades": 30568, "taker_buy_base": 14265398.9, "taker_buy_quote": 1559390.33362 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.1138, "high": 0.1143, "low": 0.1073, "close": 0.1105, "volume": 12168017.5, "close_time": 1740873599999, "quote_volume": 1346557.78365, "trades": 13271, "taker_buy_base": 6416326.3, "taker_buy_quote": 709705.2529 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1105, "high": 0.1216, "low": 0.1088, "close": 0.121, "volume": 25330034.4, "close_time": 1740959999999, "quote_volume": 2940537.40887, "trades": 28156, "taker_buy_base": 12114061.4, "taker_buy_quote": 1406914.18827 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.1211, "high": 0.1222, "low": 0.1009, "close": 0.1026, "volume": 28660658.0, "close_time": 1741046399999, "quote_volume": 3147783.37478, "trades": 30318, "taker_buy_base": 14991941.1, "taker_buy_quote": 1645108.13522 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1025, "high": 0.1031, "low": 0.0931, "close": 0.1012, "volume": 31293214.9, "close_time": 1741132799999, "quote_volume": 3063916.65329, "trades": 23426, "taker_buy_base": 15716645.6, "taker_buy_quote": 1539135.85821 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.101, "high": 0.1054, "low": 0.0996, "close": 0.1048, "volume": 14623529.2, "close_time": 1741219199999, "quote_volume": 1500146.19077, "trades": 10327, "taker_buy_base": 7147002.9, "taker_buy_quote": 733395.02999 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.1047, "high": 0.1071, "low": 0.1, "close": 0.1011, "volume": 21580992.9, "close_time": 1741305599999, "quote_volume": 2248189.90275, "trades": 16012, "taker_buy_base": 10167577.5, "taker_buy_quote": 1059174.70765 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.1012, "high": 0.1073, "low": 0.0963, "close": 0.1016, "volume": 31532285.6, "close_time": 1741391999999, "quote_volume": 3237451.4819, "trades": 19058, "taker_buy_base": 15073125.9, "taker_buy_quote": 1549608.49592 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.1016, "high": 0.102, "low": 0.0987, "close": 0.0997, "volume": 9282081.5, "close_time": 1741478399999, "quote_volume": 931308.26374, "trades": 6474, "taker_buy_base": 5022593.4, "taker_buy_quote": 503811.94352 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.0997, "high": 0.1005, "low": 0.087, "close": 0.0888, "volume": 23250266.2, "close_time": 1741564799999, "quote_volume": 2156566.09176, "trades": 14633, "taker_buy_base": 10908890.7, "taker_buy_quote": 1007611.85315 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.0889, "high": 0.0951, "low": 0.0828, "close": 0.0849, "volume": 36012309.7, "close_time": 1741651199999, "quote_volume": 3208207.05775, "trades": 21857, "taker_buy_base": 17663122.2, "taker_buy_quote": 1572798.61227 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.085, "high": 0.092, "low": 0.0784, "close": 0.0905, "volume": 30860318.6, "close_time": 1741737599999, "quote_volume": 2666166.59444, "trades": 18168, "taker_buy_base": 14909210.6, "taker_buy_quote": 1290464.54246 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.0905, "high": 0.0937, "low": 0.0867, "close": 0.0918, "volume": 18237695.6, "close_time": 1741823999999, "quote_volume": 1649627.16527, "trades": 13519, "taker_buy_base": 8725334.9, "taker_buy_quote": 789097.1961 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.0919, "high": 0.0926, "low": 0.087, "close": 0.0891, "volume": 16669637.9, "close_time": 1741910399999, "quote_volume": 1500964.58779, "trades": 13283, "taker_buy_base": 8746760.3, "taker_buy_quote": 786950.0395 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.0891, "high": 0.0931, "low": 0.0888, "close": 0.091, "volume": 12581483.0, "close_time": 1741996799999, "quote_volume": 1147649.66551, "trades": 13035, "taker_buy_base": 6353015.0, "taker_buy_quote": 579721.87069 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.091, "high": 0.0933, "low": 0.0901, "close": 0.0924, "volume": 11293243.5, "close_time": 1742083199999, "quote_volume": 1034012.87545, "trades": 9025, "taker_buy_base": 5610705.6, "taker_buy_quote": 513789.24354 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0861, "close": 0.0872, "volume": 14341590.8, "close_time": 1742169599999, "quote_volume": 1289169.12712, "trades": 10998, "taker_buy_base": 7006443.6, "taker_buy_quote": 630221.40175 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.0871, "high": 0.0932, "low": 0.0868, "close": 0.092, "volume": 19096397.9, "close_time": 1742255999999, "quote_volume": 1729168.19383, "trades": 16630, "taker_buy_base": 9407886.5, "taker_buy_quote": 850950.06275 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.092, "high": 0.0925, "low": 0.0877, "close": 0.0921, "volume": 11136664.4, "close_time": 1742342399999, "quote_volume": 999739.84987, "trades": 11950, "taker_buy_base": 5710235.1, "taker_buy_quote": 512581.81596 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.0921, "high": 0.0954, "low": 0.091, "close": 0.0951, "volume": 27846092.4, "close_time": 1742428799999, "quote_volume": 2597654.284, "trades": 27103, "taker_buy_base": 12948814.8, "taker_buy_quote": 1209231.12781 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0895, "close": 0.0901, "volume": 13464254.7, "close_time": 1742515199999, "quote_volume": 1241846.47839, "trades": 13760, "taker_buy_base": 6206386.2, "taker_buy_quote": 572350.66132 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.09, "high": 0.0913, "low": 0.088, "close": 0.0893, "volume": 16857380.2, "close_time": 1742601599999, "quote_volume": 1512579.14908, "trades": 10596, "taker_buy_base": 9181644.4, "taker_buy_quote": 823672.14011 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.0893, "high": 0.093, "low": 0.0892, "close": 0.0911, "volume": 14331618.4, "close_time": 1742687999999, "quote_volume": 1310382.77606, "trades": 10729, "taker_buy_base": 7292624.5, "taker_buy_quote": 667033.0249 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.0911, "high": 0.0942, "low": 0.0899, "close": 0.0916, "volume": 10096634.9, "close_time": 1742774399999, "quote_volume": 924389.66436, "trades": 6892, "taker_buy_base": 5942081.2, "taker_buy_quote": 544813.1451 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.0915, "high": 0.0986, "low": 0.0902, "close": 0.0969, "volume": 21415529.3, "close_time": 1742860799999, "quote_volume": 2046125.89887, "trades": 14934, "taker_buy_base": 11580225.0, "taker_buy_quote": 1106941.65155 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.0969, "high": 0.1001, "low": 0.0956, "close": 0.1, "volume": 15590262.7, "close_time": 1742947199999, "quote_volume": 1534984.44166, "trades": 10475, "taker_buy_base": 7611512.4, "taker_buy_quote": 750292.68064 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.1001, "high": 0.1019, "low": 0.0956, "close": 0.0966, "volume": 17733418.5, "close_time": 1743033599999, "quote_volume": 1754267.52579, "trades": 12563, "taker_buy_base": 8510911.6, "taker_buy_quote": 842396.86723 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.0966, "high": 0.0992, "low": 0.0935, "close": 0.0958, "volume": 17594658.6, "close_time": 1743119999999, "quote_volume": 1699523.17924, "trades": 11048, "taker_buy_base": 8246929.5, "taker_buy_quote": 797388.99099 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0861, "close": 0.0881, "volume": 19498517.6, "close_time": 1743206399999, "quote_volume": 1745928.51353, "trades": 14902, "taker_buy_base": 8882917.5, "taker_buy_quote": 796190.75441 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0809, "close": 0.0825, "volume": 19657032.1, "close_time": 1743292799999, "quote_volume": 1649409.86005, "trades": 11130, "taker_buy_base": 10604354.1, "taker_buy_quote": 891495.09645 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.0825, "high": 0.0852, "low": 0.0817, "close": 0.083, "volume": 11696518.5, "close_time": 1743379199999, "quote_volume": 976434.16164, "trades": 6060, "taker_buy_base": 4829698.7, "taker_buy_quote": 403602.32393 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.0829, "high": 0.0835, "low": 0.079, "close": 0.0807, "volume": 15952674.2, "close_time": 1743465599999, "quote_volume": 1297803.44115, "trades": 9348, "taker_buy_base": 8056714.8, "taker_buy_quote": 655459.66989 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.0806, "high": 0.0832, "low": 0.0802, "close": 0.0814, "volume": 15740008.6, "close_time": 1743551999999, "quote_volume": 1288345.31877, "trades": 10162, "taker_buy_base": 7942582.2, "taker_buy_quote": 649895.30725 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0725, "close": 0.0738, "volume": 25265112.1, "close_time": 1743638399999, "quote_volume": 1972216.47142, "trades": 14300, "taker_buy_base": 11611309.7, "taker_buy_quote": 907521.15413 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.0737, "high": 0.0762, "low": 0.071, "close": 0.0745, "volume": 13380490.0, "close_time": 1743724799999, "quote_volume": 986266.62833, "trades": 7475, "taker_buy_base": 7173752.9, "taker_buy_quote": 528792.85171 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0745, "high": 0.075, "low": 0.0706, "close": 0.0735, "volume": 22958901.4, "close_time": 1743811199999, "quote_volume": 1682219.47896, "trades": 9497, "taker_buy_base": 11090256.5, "taker_buy_quote": 811258.6538 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0734, "high": 0.0743, "low": 0.0715, "close": 0.0725, "volume": 5776270.4, "close_time": 1743897599999, "quote_volume": 422060.08842, "trades": 3566, "taker_buy_base": 3148671.0, "taker_buy_quote": 229959.08913 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0631, "close": 0.0649, "volume": 16155398.5, "close_time": 1743983999999, "quote_volume": 1086466.60622, "trades": 6974, "taker_buy_base": 7733693.0, "taker_buy_quote": 522111.30988 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0649, "high": 0.0693, "low": 0.0592, "close": 0.0668, "volume": 37857703.9, "close_time": 1744070399999, "quote_volume": 2455012.28857, "trades": 14759, "taker_buy_base": 18878066.0, "taker_buy_quote": 1224030.03407 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.0667, "high": 0.0685, "low": 0.0623, "close": 0.0629, "volume": 16242916.8, "close_time": 1744156799999, "quote_volume": 1056128.43852, "trades": 7490, "taker_buy_base": 8040880.7, "taker_buy_quote": 523619.41339 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.063, "high": 0.0694, "low": 0.0606, "close": 0.0687, "volume": 27522265.8, "close_time": 1744243199999, "quote_volume": 1825447.57422, "trades": 16552, "taker_buy_base": 13012686.4, "taker_buy_quote": 861692.86213 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0633, "close": 0.0647, "volume": 38172545.6, "close_time": 1744329599999, "quote_volume": 2512764.80312, "trades": 18309, "taker_buy_base": 19307199.9, "taker_buy_quote": 1272597.9092 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0647, "high": 0.0672, "low": 0.0644, "close": 0.0658, "volume": 20955509.9, "close_time": 1744415999999, "quote_volume": 1381329.67975, "trades": 11753, "taker_buy_base": 9758039.8, "taker_buy_quote": 643695.87313 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0658, "high": 0.0695, "low": 0.0653, "close": 0.0689, "volume": 10771007.5, "close_time": 1744502399999, "quote_volume": 729149.34296, "trades": 7024, "taker_buy_base": 5627447.6, "taker_buy_quote": 380281.44659 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.069, "high": 0.0692, "low": 0.0626, "close": 0.0637, "volume": 16706160.6, "close_time": 1744588799999, "quote_volume": 1096539.95861, "trades": 10163, "taker_buy_base": 7890074.5, "taker_buy_quote": 516679.25819 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0636, "high": 0.0662, "low": 0.063, "close": 0.0633, "volume": 17907793.6, "close_time": 1744675199999, "quote_volume": 1152819.9859, "trades": 8417, "taker_buy_base": 8888075.0, "taker_buy_quote": 571897.2541 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0633, "high": 0.064, "low": 0.0607, "close": 0.0612, "volume": 19828467.8, "close_time": 1744761599999, "quote_volume": 1235336.43543, "trades": 9577, "taker_buy_base": 10484419.5, "taker_buy_quote": 652647.23768 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0611, "high": 0.0618, "low": 0.0591, "close": 0.0599, "volume": 22379965.6, "close_time": 1744847999999, "quote_volume": 1352988.15006, "trades": 10518, "taker_buy_base": 10268394.3, "taker_buy_quote": 621313.08588 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0599, "high": 0.0619, "low": 0.0592, "close": 0.0609, "volume": 14584644.6, "close_time": 1744934399999, "quote_volume": 885442.35684, "trades": 7383, "taker_buy_base": 7551149.2, "taker_buy_quote": 458595.90756 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.061, "high": 0.0632, "low": 0.0603, "close": 0.0627, "volume": 12280190.9, "close_time": 1745020799999, "quote_volume": 764376.55619, "trades": 6379, "taker_buy_base": 6644272.3, "taker_buy_quote": 413708.59294 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0627, "high": 0.0674, "low": 0.0627, "close": 0.0666, "volume": 20468346.9, "close_time": 1745107199999, "quote_volume": 1345632.12841, "trades": 10690, "taker_buy_base": 9584004.8, "taker_buy_quote": 629072.90444 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0666, "high": 0.1027, "low": 0.0645, "close": 0.0886, "volume": 329900810.2, "close_time": 1745193599999, "quote_volume": 29026168.33794, "trades": 220600, "taker_buy_base": 161149531.3, "taker_buy_quote": 14180197.14841 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0887, "high": 0.1184, "low": 0.0853, "close": 0.0919, "volume": 834655217.5, "close_time": 1745279999999, "quote_volume": 85033003.68901, "trades": 412770, "taker_buy_base": 412576190.2, "taker_buy_quote": 41992452.02873 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0917, "high": 0.0978, "low": 0.0845, "close": 0.089, "volume": 272276094.1, "close_time": 1745366399999, "quote_volume": 24468751.06514, "trades": 121366, "taker_buy_base": 132515062.9, "taker_buy_quote": 11847798.76422 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0889, "high": 0.0932, "low": 0.0861, "close": 0.0875, "volume": 97074245.8, "close_time": 1745452799999, "quote_volume": 8659864.94944, "trades": 68500, "taker_buy_base": 51487872.7, "taker_buy_quote": 4597983.75329 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0876, "high": 0.0928, "low": 0.0848, "close": 0.0916, "volume": 80404164.9, "close_time": 1745539199999, "quote_volume": 7234957.49687, "trades": 71617, "taker_buy_base": 41569304.4, "taker_buy_quote": 3744275.51983 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0917, "high": 0.0929, "low": 0.0883, "close": 0.09, "volume": 39298607.6, "close_time": 1745625599999, "quote_volume": 3564139.92804, "trades": 35570, "taker_buy_base": 18932087.0, "taker_buy_quote": 1718718.69244 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.09, "high": 0.0948, "low": 0.0888, "close": 0.0904, "volume": 55977916.4, "close_time": 1745711999999, "quote_volume": 5137648.03399, "trades": 46848, "taker_buy_base": 25146901.3, "taker_buy_quote": 2306759.46358 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0904, "high": 0.091, "low": 0.0832, "close": 0.0843, "volume": 42161782.9, "close_time": 1745798399999, "quote_volume": 3614557.82908, "trades": 27420, "taker_buy_base": 20621617.9, "taker_buy_quote": 1770273.62308 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0843, "high": 0.0872, "low": 0.0816, "close": 0.0867, "volume": 35805844.5, "close_time": 1745884799999, "quote_volume": 3053995.4823, "trades": 29745, "taker_buy_base": 18311006.9, "taker_buy_quote": 1564779.08885 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0868, "high": 0.0882, "low": 0.0809, "close": 0.0826, "volume": 19655707.1, "close_time": 1745971199999, "quote_volume": 1691107.95171, "trades": 19201, "taker_buy_base": 9149151.7, "taker_buy_quote": 787147.41451 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0825, "high": 0.0859, "low": 0.0812, "close": 0.0848, "volume": 26654429.8, "close_time": 1746057599999, "quote_volume": 2239678.97349, "trades": 20295, "taker_buy_base": 14578586.3, "taker_buy_quote": 1225430.08992 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0849, "high": 0.0876, "low": 0.0841, "close": 0.0847, "volume": 20978274.1, "close_time": 1746143999999, "quote_volume": 1799244.42522, "trades": 15977, "taker_buy_base": 9621777.1, "taker_buy_quote": 825696.4751 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0848, "high": 0.0863, "low": 0.0824, "close": 0.084, "volume": 22370680.5, "close_time": 1746230399999, "quote_volume": 1878430.40372, "trades": 15291, "taker_buy_base": 12091319.2, "taker_buy_quote": 1015962.39568 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.084, "high": 0.0843, "low": 0.0761, "close": 0.0761, "volume": 27373356.7, "close_time": 1746316799999, "quote_volume": 2179246.77945, "trades": 17439, "taker_buy_base": 12385643.8, "taker_buy_quote": 989268.89006 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.076, "high": 0.0762, "low": 0.073, "close": 0.0751, "volume": 30670909.1, "close_time": 1746403199999, "quote_volume": 2282590.19876, "trades": 20110, "taker_buy_base": 14611158.6, "taker_buy_quote": 1087087.91961 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0752, "high": 0.0769, "low": 0.0722, "close": 0.0737, "volume": 30494013.2, "close_time": 1746489599999, "quote_volume": 2270340.93015, "trades": 12640, "taker_buy_base": 15812789.9, "taker_buy_quote": 1178186.63776 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0737, "high": 0.0758, "low": 0.07, "close": 0.0741, "volume": 31647982.4, "close_time": 1746575999999, "quote_volume": 2321653.30377, "trades": 14176, "taker_buy_base": 16236026.5, "taker_buy_quote": 1192003.29891 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.074, "high": 0.0762, "low": 0.071, "close": 0.0732, "volume": 24150979.2, "close_time": 1746662399999, "quote_volume": 1782330.11352, "trades": 12120, "taker_buy_base": 12211442.3, "taker_buy_quote": 901200.82383 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0731, "high": 0.084, "low": 0.0727, "close": 0.0834, "volume": 37178764.8, "close_time": 1746748799999, "quote_volume": 2929516.50709, "trades": 21436, "taker_buy_base": 19342254.6, "taker_buy_quote": 1526644.9868 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0833, "high": 0.0922, "low": 0.0833, "close": 0.0917, "volume": 55147927.3, "close_time": 1746835199999, "quote_volume": 4889589.69344, "trades": 51640, "taker_buy_base": 27659858.5, "taker_buy_quote": 2455014.16346 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0917, "high": 0.1023, "low": 0.0913, "close": 0.1005, "volume": 60110038.7, "close_time": 1746921599999, "quote_volume": 5762489.24481, "trades": 61859, "taker_buy_base": 32090618.5, "taker_buy_quote": 3076698.36324 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1005, "high": 0.102, "low": 0.0937, "close": 0.0955, "volume": 54801696.6, "close_time": 1747007999999, "quote_volume": 5302019.08776, "trades": 52503, "taker_buy_base": 25328455.1, "taker_buy_quote": 2452780.83861 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0956, "high": 0.1003, "low": 0.0906, "close": 0.0967, "volume": 45621497.0, "close_time": 1747094399999, "quote_volume": 4414674.1665, "trades": 51909, "taker_buy_base": 21377862.8, "taker_buy_quote": 2072127.9502 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0966, "high": 0.1012, "low": 0.0892, "close": 0.0995, "volume": 45727374.7, "close_time": 1747180799999, "quote_volume": 4349681.21408, "trades": 46581, "taker_buy_base": 23422002.0, "taker_buy_quote": 2228179.48331 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.0996, "high": 0.1038, "low": 0.0937, "close": 0.0943, "volume": 55085469.0, "close_time": 1747267199999, "quote_volume": 5479439.4012, "trades": 49225, "taker_buy_base": 25778584.6, "taker_buy_quote": 2565189.9481 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0944, "high": 0.096, "low": 0.0863, "close": 0.0886, "volume": 68020429.6, "close_time": 1747353599999, "quote_volume": 6163026.52794, "trades": 51716, "taker_buy_base": 35928854.9, "taker_buy_quote": 3256124.04201 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0886, "high": 0.0955, "low": 0.0878, "close": 0.0887, "volume": 40702056.8, "close_time": 1747439999999, "quote_volume": 3745875.28563, "trades": 31790, "taker_buy_base": 21355710.9, "taker_buy_quote": 1965068.96749 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0838, "close": 0.086, "volume": 25172180.1, "close_time": 1747526399999, "quote_volume": 2157025.43533, "trades": 23000, "taker_buy_base": 12555697.5, "taker_buy_quote": 1076071.62652 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0859, "high": 0.0941, "low": 0.0846, "close": 0.0915, "volume": 23948401.0, "close_time": 1747612799999, "quote_volume": 2130174.73811, "trades": 26446, "taker_buy_base": 11670507.5, "taker_buy_quote": 1034662.32711 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0834, "close": 0.088, "volume": 25089918.2, "close_time": 1747699199999, "quote_volume": 2178839.36434, "trades": 23931, "taker_buy_base": 12081077.7, "taker_buy_quote": 1049788.68519 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0879, "high": 0.0903, "low": 0.0846, "close": 0.0884, "volume": 30232704.5, "close_time": 1747785599999, "quote_volume": 2624918.82017, "trades": 21403, "taker_buy_base": 14687702.3, "taker_buy_quote": 1273250.8405 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0885, "high": 0.0923, "low": 0.086, "close": 0.0899, "volume": 23362967.6, "close_time": 1747871999999, "quote_volume": 2072903.29209, "trades": 27544, "taker_buy_base": 11250644.8, "taker_buy_quote": 998911.38487 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.09, "high": 0.0958, "low": 0.0898, "close": 0.0956, "volume": 25398728.4, "close_time": 1747958399999, "quote_volume": 2372479.17271, "trades": 28103, "taker_buy_base": 12314315.9, "taker_buy_quote": 1149813.17998 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0957, "high": 0.098, "low": 0.0852, "close": 0.0855, "volume": 40129304.5, "close_time": 1748044799999, "quote_volume": 3681091.73683, "trades": 43814, "taker_buy_base": 18537913.1, "taker_buy_quote": 1702169.89841 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0855, "high": 0.0877, "low": 0.0847, "close": 0.0853, "volume": 15842859.7, "close_time": 1748131199999, "quote_volume": 1366430.64846, "trades": 17932, "taker_buy_base": 8046523.8, "taker_buy_quote": 694205.43862 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0852, "high": 0.086, "low": 0.0806, "close": 0.0858, "volume": 21979362.9, "close_time": 1748217599999, "quote_volume": 1825778.47569, "trades": 15172, "taker_buy_base": 11672707.9, "taker_buy_quote": 970481.34476 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0858, "high": 0.0909, "low": 0.0851, "close": 0.0875, "volume": 29081505.6, "close_time": 1748303999999, "quote_volume": 2571287.01741, "trades": 17117, "taker_buy_base": 15419442.6, "taker_buy_quote": 1363985.72054 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0875, "high": 0.0929, "low": 0.0846, "close": 0.09, "volume": 31497905.5, "close_time": 1748390399999, "quote_volume": 2825773.39266, "trades": 19200, "taker_buy_base": 15293487.4, "taker_buy_quote": 1373372.2942 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.09, "high": 0.0945, "low": 0.0853, "close": 0.0886, "volume": 26931691.2, "close_time": 1748476799999, "quote_volume": 2432713.61234, "trades": 23350, "taker_buy_base": 12417912.1, "taker_buy_quote": 1125243.99205 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0887, "high": 0.0917, "low": 0.0827, "close": 0.083, "volume": 32888640.3, "close_time": 1748563199999, "quote_volume": 2869559.30257, "trades": 27966, "taker_buy_base": 15365974.5, "taker_buy_quote": 1341053.65726 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.083, "high": 0.0835, "low": 0.0706, "close": 0.0713, "volume": 60937627.1, "close_time": 1748649599999, "quote_volume": 4707646.1881, "trades": 33951, "taker_buy_base": 29011258.8, "taker_buy_quote": 2242251.90118 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0713, "high": 0.0748, "low": 0.0686, "close": 0.0734, "volume": 42557591.5, "close_time": 1748735999999, "quote_volume": 3081646.0077, "trades": 18405, "taker_buy_base": 20079611.0, "taker_buy_quote": 1454335.94689 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0735, "high": 0.0752, "low": 0.0715, "close": 0.0747, "volume": 38144345.1, "close_time": 1748822399999, "quote_volume": 2784685.49966, "trades": 14003, "taker_buy_base": 18425855.0, "taker_buy_quote": 1345998.27912 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0747, "high": 0.0766, "low": 0.0721, "close": 0.076, "volume": 76407997.2, "close_time": 1748908799999, "quote_volume": 5635603.96811, "trades": 27519, "taker_buy_base": 40578174.7, "taker_buy_quote": 2994854.26607 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.076, "high": 0.0786, "low": 0.0748, "close": 0.0759, "volume": 57473145.2, "close_time": 1748995199999, "quote_volume": 4388443.58522, "trades": 22671, "taker_buy_base": 24320678.2, "taker_buy_quote": 1858314.97057 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.076, "high": 0.0782, "low": 0.0725, "close": 0.0734, "volume": 49983418.1, "close_time": 1749081599999, "quote_volume": 3830395.21123, "trades": 20439, "taker_buy_base": 25428904.6, "taker_buy_quote": 1952388.38415 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0734, "high": 0.0772, "low": 0.0688, "close": 0.0705, "volume": 58676047.2, "close_time": 1749167999999, "quote_volume": 4250417.03973, "trades": 22870, "taker_buy_base": 29696358.2, "taker_buy_quote": 2153698.48993 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0706, "high": 0.0748, "low": 0.0697, "close": 0.0722, "volume": 21329377.5, "close_time": 1749254399999, "quote_volume": 1536062.15561, "trades": 11956, "taker_buy_base": 10770508.6, "taker_buy_quote": 774717.07235 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0722, "high": 0.0762, "low": 0.0718, "close": 0.0757, "volume": 11767653.9, "close_time": 1749340799999, "quote_volume": 879367.84455, "trades": 8133, "taker_buy_base": 6815545.8, "taker_buy_quote": 509566.67191 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0757, "high": 0.0765, "low": 0.0738, "close": 0.0751, "volume": 10639715.8, "close_time": 1749427199999, "quote_volume": 800601.89315, "trades": 8009, "taker_buy_base": 4764644.0, "taker_buy_quote": 358723.12754 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0751, "high": 0.0786, "low": 0.0726, "close": 0.0784, "volume": 14137130.7, "close_time": 1749513599999, "quote_volume": 1068971.55307, "trades": 9908, "taker_buy_base": 7371948.9, "taker_buy_quote": 558397.34169 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0784, "high": 0.0818, "low": 0.0775, "close": 0.0818, "volume": 17172758.9, "close_time": 1749599999999, "quote_volume": 1366834.57663, "trades": 14009, "taker_buy_base": 8748023.6, "taker_buy_quote": 696458.80284 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0754, "close": 0.0761, "volume": 19170713.3, "close_time": 1749686399999, "quote_volume": 1508084.83712, "trades": 15557, "taker_buy_base": 8649339.1, "taker_buy_quote": 681162.6366 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0709, "close": 0.0715, "volume": 28516087.3, "close_time": 1749772799999, "quote_volume": 2096068.95214, "trades": 18145, "taker_buy_base": 12388243.0, "taker_buy_quote": 912074.62746 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0715, "high": 0.0715, "low": 0.064, "close": 0.0685, "volume": 52913956.0, "close_time": 1749859199999, "quote_volume": 3512935.56555, "trades": 24857, "taker_buy_base": 23396294.1, "taker_buy_quote": 1554878.54357 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0657, "close": 0.0676, "volume": 14371381.8, "close_time": 1749945599999, "quote_volume": 968592.04362, "trades": 7080, "taker_buy_base": 7459191.1, "taker_buy_quote": 502455.75166 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0676, "high": 0.0692, "low": 0.0669, "close": 0.0685, "volume": 14050420.9, "close_time": 1750031999999, "quote_volume": 957420.56471, "trades": 7250, "taker_buy_base": 6638006.4, "taker_buy_quote": 452270.34882 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0685, "high": 0.0719, "low": 0.0676, "close": 0.0682, "volume": 20188247.2, "close_time": 1750118399999, "quote_volume": 1418757.97108, "trades": 8696, "taker_buy_base": 9374088.7, "taker_buy_quote": 659369.24739 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0682, "high": 0.0696, "low": 0.0649, "close": 0.066, "volume": 22149522.2, "close_time": 1750204799999, "quote_volume": 1483716.43498, "trades": 11075, "taker_buy_base": 11901459.3, "taker_buy_quote": 797387.0803 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.066, "high": 0.0672, "low": 0.0629, "close": 0.0659, "volume": 18241895.1, "close_time": 1750291199999, "quote_volume": 1187826.10121, "trades": 8242, "taker_buy_base": 8721933.4, "taker_buy_quote": 568381.81561 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0659, "high": 0.0666, "low": 0.0634, "close": 0.0653, "volume": 17412068.0, "close_time": 1750377599999, "quote_volume": 1128591.69245, "trades": 7958, "taker_buy_base": 8019300.5, "taker_buy_quote": 519974.98532 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0654, "high": 0.0672, "low": 0.0623, "close": 0.0636, "volume": 33625349.8, "close_time": 1750463999999, "quote_volume": 2193876.79578, "trades": 9981, "taker_buy_base": 17037046.3, "taker_buy_quote": 1110818.41777 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0636, "high": 0.0648, "low": 0.0589, "close": 0.0601, "volume": 18437735.6, "close_time": 1750550399999, "quote_volume": 1141229.04877, "trades": 7177, "taker_buy_base": 9454420.1, "taker_buy_quote": 585887.23491 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0602, "high": 0.0609, "low": 0.055, "close": 0.0585, "volume": 34878272.6, "close_time": 1750636799999, "quote_volume": 2031495.78547, "trades": 12882, "taker_buy_base": 17111047.8, "taker_buy_quote": 996548.99075 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0585, "high": 0.0657, "low": 0.0581, "close": 0.0654, "volume": 29216475.8, "close_time": 1750723199999, "quote_volume": 1781133.06467, "trades": 9989, "taker_buy_base": 14355117.0, "taker_buy_quote": 878032.86993 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0655, "high": 0.0672, "low": 0.0646, "close": 0.0658, "volume": 18969022.4, "close_time": 1750809599999, "quote_volume": 1245959.33858, "trades": 8447, "taker_buy_base": 9707962.4, "taker_buy_quote": 637946.87148 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0635, "close": 0.064, "volume": 17388372.0, "close_time": 1750895999999, "quote_volume": 1128482.05015, "trades": 6335, "taker_buy_base": 8340221.1, "taker_buy_quote": 541575.79395 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0641, "high": 0.0658, "low": 0.0624, "close": 0.063, "volume": 19600284.4, "close_time": 1750982399999, "quote_volume": 1255923.98891, "trades": 7075, "taker_buy_base": 9968052.7, "taker_buy_quote": 638919.10484 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.063, "high": 0.0648, "low": 0.0619, "close": 0.0637, "volume": 16661088.2, "close_time": 1751068799999, "quote_volume": 1054331.63092, "trades": 7343, "taker_buy_base": 8514836.9, "taker_buy_quote": 539261.65035 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0637, "high": 0.0654, "low": 0.0627, "close": 0.065, "volume": 7597457.8, "close_time": 1751155199999, "quote_volume": 486605.31169, "trades": 3461, "taker_buy_base": 4188853.8, "taker_buy_quote": 268284.73367 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.065, "high": 0.069, "low": 0.0643, "close": 0.0683, "volume": 19698896.9, "close_time": 1751241599999, "quote_volume": 1302717.82886, "trades": 9051, "taker_buy_base": 11221395.0, "taker_buy_quote": 742263.96799 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0645, "close": 0.0658, "volume": 20981749.8, "close_time": 1751327999999, "quote_volume": 1390165.64583, "trades": 8276, "taker_buy_base": 9951288.1, "taker_buy_quote": 659034.75654 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0626, "close": 0.0634, "volume": 17392682.3, "close_time": 1751414399999, "quote_volume": 1110433.66946, "trades": 7017, "taker_buy_base": 8368837.3, "taker_buy_quote": 534885.42227 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0634, "high": 0.0702, "low": 0.0624, "close": 0.0685, "volume": 19925758.4, "close_time": 1751500799999, "quote_volume": 1339220.72389, "trades": 9870, "taker_buy_base": 10313022.9, "taker_buy_quote": 692518.65486 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0686, "high": 0.0701, "low": 0.0671, "close": 0.069, "volume": 19169004.4, "close_time": 1751587199999, "quote_volume": 1320870.88109, "trades": 10659, "taker_buy_base": 10188793.0, "taker_buy_quote": 702486.66945 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0636, "close": 0.0642, "volume": 15096699.2, "close_time": 1751673599999, "quote_volume": 998163.08297, "trades": 6614, "taker_buy_base": 7322010.7, "taker_buy_quote": 484119.41673 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0642, "high": 0.0654, "low": 0.0632, "close": 0.0645, "volume": 11606556.7, "close_time": 1751759999999, "quote_volume": 748337.31454, "trades": 4603, "taker_buy_base": 5582516.9, "taker_buy_quote": 360106.675 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0645, "high": 0.0669, "low": 0.0638, "close": 0.0656, "volume": 15151011.8, "close_time": 1751846399999, "quote_volume": 989377.08181, "trades": 6270, "taker_buy_base": 7513074.7, "taker_buy_quote": 490034.80396 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0657, "high": 0.0665, "low": 0.0642, "close": 0.065, "volume": 12233197.4, "close_time": 1751932799999, "quote_volume": 800706.27765, "trades": 5643, "taker_buy_base": 6097994.5, "taker_buy_quote": 399409.53203 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0651, "high": 0.0669, "low": 0.0638, "close": 0.0664, "volume": 19647035.6, "close_time": 1752019199999, "quote_volume": 1280936.45567, "trades": 8082, "taker_buy_base": 10003706.1, "taker_buy_quote": 652288.51746 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0665, "high": 0.0705, "low": 0.0655, "close": 0.0701, "volume": 21023940.0, "close_time": 1752105599999, "quote_volume": 1430020.45258, "trades": 9920, "taker_buy_base": 10999872.9, "taker_buy_quote": 748328.5741 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0703, "high": 0.0757, "low": 0.0695, "close": 0.0751, "volume": 28304508.4, "close_time": 1752191999999, "quote_volume": 2031470.94545, "trades": 16064, "taker_buy_base": 14482848.9, "taker_buy_quote": 1037668.70602 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0751, "high": 0.0794, "low": 0.074, "close": 0.0757, "volume": 35416251.2, "close_time": 1752278399999, "quote_volume": 2738535.30642, "trades": 21604, "taker_buy_base": 16629423.6, "taker_buy_quote": 1286219.23793 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0757, "high": 0.0778, "low": 0.0731, "close": 0.0757, "volume": 23576844.9, "close_time": 1752364799999, "quote_volume": 1788363.66051, "trades": 18161, "taker_buy_base": 10743154.6, "taker_buy_quote": 816063.55464 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0756, "high": 0.0802, "low": 0.0751, "close": 0.0782, "volume": 33523552.3, "close_time": 1752451199999, "quote_volume": 2623017.34849, "trades": 27730, "taker_buy_base": 16077624.5, "taker_buy_quote": 1258910.31762 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0783, "high": 0.0822, "low": 0.0764, "close": 0.0777, "volume": 35939894.3, "close_time": 1752537599999, "quote_volume": 2860324.21302, "trades": 30801, "taker_buy_base": 17119881.0, "taker_buy_quote": 1362477.57039 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0776, "high": 0.0805, "low": 0.0744, "close": 0.0803, "volume": 26779842.7, "close_time": 1752623999999, "quote_volume": 2061588.18372, "trades": 24516, "taker_buy_base": 12285818.7, "taker_buy_quote": 946049.28586 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0803, "high": 0.0836, "low": 0.0785, "close": 0.0811, "volume": 23046607.8, "close_time": 1752710399999, "quote_volume": 1860493.76993, "trades": 15921, "taker_buy_base": 11708298.9, "taker_buy_quote": 946109.0204 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0812, "high": 0.0825, "low": 0.0781, "close": 0.0801, "volume": 26953711.8, "close_time": 1752796799999, "quote_volume": 2173301.01792, "trades": 15994, "taker_buy_base": 12928341.6, "taker_buy_quote": 1043542.90414 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0801, "high": 0.0868, "low": 0.0785, "close": 0.081, "volume": 38405866.7, "close_time": 1752883199999, "quote_volume": 3182309.51312, "trades": 18945, "taker_buy_base": 17325351.3, "taker_buy_quote": 1438834.07009 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0811, "high": 0.0838, "low": 0.0792, "close": 0.0837, "volume": 17032077.3, "close_time": 1752969599999, "quote_volume": 1390766.28714, "trades": 10579, "taker_buy_base": 8348926.8, "taker_buy_quote": 681677.81212 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0837, "high": 0.0923, "low": 0.083, "close": 0.0907, "volume": 40177139.7, "close_time": 1753055999999, "quote_volume": 3548914.38074, "trades": 20459, "taker_buy_base": 21532002.3, "taker_buy_quote": 1903317.34255 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0908, "high": 0.0941, "low": 0.0885, "close": 0.0918, "volume": 38192130.6, "close_time": 1753142399999, "quote_volume": 3502631.15881, "trades": 18287, "taker_buy_base": 17959946.4, "taker_buy_quote": 1648202.31883 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0868, "close": 0.0916, "volume": 30839884.0, "close_time": 1753228799999, "quote_volume": 2757611.88195, "trades": 18910, "taker_buy_base": 14305964.1, "taker_buy_quote": 1279636.82751 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0789, "close": 0.0815, "volume": 46124469.9, "close_time": 1753315199999, "quote_volume": 3889062.39571, "trades": 31298, "taker_buy_base": 20366548.8, "taker_buy_quote": 1712283.0491 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0815, "high": 0.0825, "low": 0.0749, "close": 0.0781, "volume": 48237039.6, "close_time": 1753401599999, "quote_volume": 3800890.76853, "trades": 35590, "taker_buy_base": 22353085.8, "taker_buy_quote": 1760185.7331 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.078, "high": 0.0802, "low": 0.0751, "close": 0.0801, "volume": 25183631.5, "close_time": 1753487999999, "quote_volume": 1957799.07705, "trades": 18872, "taker_buy_base": 12886373.3, "taker_buy_quote": 1002900.09687 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0801, "high": 0.0808, "low": 0.079, "close": 0.0793, "volume": 16713122.3, "close_time": 1753574399999, "quote_volume": 1336051.60781, "trades": 9425, "taker_buy_base": 8041301.1, "taker_buy_quote": 642933.7805 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0793, "high": 0.0828, "low": 0.0791, "close": 0.0825, "volume": 22791601.7, "close_time": 1753660799999, "quote_volume": 1842266.52947, "trades": 13881, "taker_buy_base": 11117372.0, "taker_buy_quote": 899114.92478 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0827, "high": 0.084, "low": 0.0754, "close": 0.0762, "volume": 33561145.2, "close_time": 1753747199999, "quote_volume": 2711984.02176, "trades": 21130, "taker_buy_base": 16247865.7, "taker_buy_quote": 1312081.28026 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0762, "high": 0.0789, "low": 0.0728, "close": 0.0749, "volume": 29825448.6, "close_time": 1753833599999, "quote_volume": 2260480.60492, "trades": 20290, "taker_buy_base": 13949149.5, "taker_buy_quote": 1056799.80838 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0694, "close": 0.0731, "volume": 36625776.3, "close_time": 1753919999999, "quote_volume": 2666060.57592, "trades": 21709, "taker_buy_base": 18130562.9, "taker_buy_quote": 1322511.66393 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0731, "high": 0.0754, "low": 0.0685, "close": 0.0689, "volume": 28805394.1, "close_time": 1754006399999, "quote_volume": 2093285.4415, "trades": 21903, "taker_buy_base": 14739650.7, "taker_buy_quote": 1072418.4583 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.069, "high": 0.0698, "low": 0.0653, "close": 0.0671, "volume": 35857002.5, "close_time": 1754092799999, "quote_volume": 2436156.23428, "trades": 22654, "taker_buy_base": 19656329.3, "taker_buy_quote": 1335824.0592 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0671, "high": 0.0688, "low": 0.0648, "close": 0.0667, "volume": 26268960.5, "close_time": 1754179199999, "quote_volume": 1762716.52968, "trades": 13829, "taker_buy_base": 13791072.1, "taker_buy_quote": 926797.60861 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0667, "high": 0.0694, "low": 0.0656, "close": 0.0691, "volume": 13057174.4, "close_time": 1754265599999, "quote_volume": 891516.84038, "trades": 9126, "taker_buy_base": 6312618.9, "taker_buy_quote": 431277.67367 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0691, "high": 0.0721, "low": 0.0688, "close": 0.0719, "volume": 18511107.5, "close_time": 1754351999999, "quote_volume": 1300446.7042, "trades": 9372, "taker_buy_base": 8925504.1, "taker_buy_quote": 627336.18547 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0674, "close": 0.0693, "volume": 22521876.3, "close_time": 1754438399999, "quote_volume": 1578758.28474, "trades": 9776, "taker_buy_base": 9789874.1, "taker_buy_quote": 685859.45205 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0693, "high": 0.0709, "low": 0.0675, "close": 0.0701, "volume": 21210371.7, "close_time": 1754524799999, "quote_volume": 1473070.65807, "trades": 8682, "taker_buy_base": 9993143.3, "taker_buy_quote": 694605.33053 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0701, "high": 0.0724, "low": 0.069, "close": 0.0721, "volume": 27204424.4, "close_time": 1754611199999, "quote_volume": 1921320.20558, "trades": 13406, "taker_buy_base": 16761447.3, "taker_buy_quote": 1184448.21775 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0722, "high": 0.074, "low": 0.0712, "close": 0.0734, "volume": 35853209.7, "close_time": 1754697599999, "quote_volume": 2601945.75242, "trades": 24375, "taker_buy_base": 19635518.5, "taker_buy_quote": 1424193.29355 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0735, "high": 0.0765, "low": 0.0732, "close": 0.0753, "volume": 24847244.2, "close_time": 1754783999999, "quote_volume": 1864859.2187, "trades": 15866, "taker_buy_base": 11531299.7, "taker_buy_quote": 865121.97334 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0754, "high": 0.077, "low": 0.0722, "close": 0.0742, "volume": 26515308.5, "close_time": 1754870399999, "quote_volume": 1976787.07642, "trades": 18568, "taker_buy_base": 12993109.2, "taker_buy_quote": 970482.50349 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0741, "high": 0.0762, "low": 0.0693, "close": 0.0699, "volume": 32823142.4, "close_time": 1754956799999, "quote_volume": 2399482.70369, "trades": 22174, "taker_buy_base": 15216892.1, "taker_buy_quote": 1110285.30699 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0699, "high": 0.0753, "low": 0.0685, "close": 0.0745, "volume": 33204060.9, "close_time": 1755043199999, "quote_volume": 2384388.65382, "trades": 18750, "taker_buy_base": 16615085.1, "taker_buy_quote": 1192980.70168 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0746, "high": 0.0793, "low": 0.074, "close": 0.0788, "volume": 45957991.7, "close_time": 1755129599999, "quote_volume": 3538008.49627, "trades": 22834, "taker_buy_base": 20752728.5, "taker_buy_quote": 1598034.95297 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0788, "high": 0.0798, "low": 0.0697, "close": 0.071, "volume": 61789715.4, "close_time": 1755215999999, "quote_volume": 4608352.39741, "trades": 30087, "taker_buy_base": 27889273.2, "taker_buy_quote": 2079731.81178 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0709, "high": 0.0727, "low": 0.0662, "close": 0.0678, "volume": 47630181.7, "close_time": 1755302399999, "quote_volume": 3293955.97391, "trades": 20273, "taker_buy_base": 21757338.9, "taker_buy_quote": 1503805.03517 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0678, "high": 0.0707, "low": 0.0677, "close": 0.0702, "volume": 27603185.3, "close_time": 1755388799999, "quote_volume": 1902421.96768, "trades": 13412, "taker_buy_base": 15494606.0, "taker_buy_quote": 1068231.34814 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0702, "high": 0.0737, "low": 0.0696, "close": 0.0713, "volume": 26502509.7, "close_time": 1755475199999, "quote_volume": 1902107.48135, "trades": 11157, "taker_buy_base": 11896497.5, "taker_buy_quote": 853668.5494 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0672, "close": 0.0685, "volume": 24137101.1, "close_time": 1755561599999, "quote_volume": 1658946.46982, "trades": 10697, "taker_buy_base": 11909069.2, "taker_buy_quote": 817853.57037 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0685, "high": 0.0698, "low": 0.0656, "close": 0.0656, "volume": 25277755.6, "close_time": 1755647999999, "quote_volume": 1705341.54177, "trades": 11312, "taker_buy_base": 11258872.8, "taker_buy_quote": 759916.78969 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0657, "high": 0.0704, "low": 0.0656, "close": 0.0701, "volume": 20697667.2, "close_time": 1755734399999, "quote_volume": 1407902.18187, "trades": 10265, "taker_buy_base": 10478008.7, "taker_buy_quote": 713430.3839 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0701, "high": 0.0709, "low": 0.0677, "close": 0.0686, "volume": 24994898.4, "close_time": 1755820799999, "quote_volume": 1723984.03471, "trades": 11336, "taker_buy_base": 12566904.7, "taker_buy_quote": 866315.29972 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0686, "high": 0.0759, "low": 0.0662, "close": 0.0755, "volume": 32999672.6, "close_time": 1755907199999, "quote_volume": 2333420.07373, "trades": 16582, "taker_buy_base": 15920241.1, "taker_buy_quote": 1125364.90365 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0756, "high": 0.076, "low": 0.073, "close": 0.075, "volume": 23819993.8, "close_time": 1755993599999, "quote_volume": 1779448.80824, "trades": 16216, "taker_buy_base": 11565258.8, "taker_buy_quote": 863882.64762 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0751, "high": 0.0755, "low": 0.0705, "close": 0.0718, "volume": 34506500.4, "close_time": 1756079999999, "quote_volume": 2507326.33624, "trades": 21568, "taker_buy_base": 15632695.5, "taker_buy_quote": 1133751.03209 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0718, "high": 0.0732, "low": 0.0645, "close": 0.0654, "volume": 34586561.5, "close_time": 1756166399999, "quote_volume": 2355439.59547, "trades": 18209, "taker_buy_base": 17952841.0, "taker_buy_quote": 1222173.42739 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0654, "high": 0.0688, "low": 0.0646, "close": 0.0682, "volume": 21911244.1, "close_time": 1756252799999, "quote_volume": 1455495.86774, "trades": 9249, "taker_buy_base": 10085247.8, "taker_buy_quote": 670410.92181 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0681, "high": 0.0687, "low": 0.0666, "close": 0.0673, "volume": 19296806.4, "close_time": 1756339199999, "quote_volume": 1308186.96947, "trades": 9761, "taker_buy_base": 8973562.2, "taker_buy_quote": 608331.89827 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0673, "high": 0.0703, "low": 0.0668, "close": 0.0703, "volume": 15578150.3, "close_time": 1756425599999, "quote_volume": 1070710.48509, "trades": 9050, "taker_buy_base": 7869352.7, "taker_buy_quote": 541243.19973 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0647, "close": 0.0662, "volume": 21805928.6, "close_time": 1756511999999, "quote_volume": 1467524.24496, "trades": 10673, "taker_buy_base": 10556079.6, "taker_buy_quote": 710031.32879 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0662, "high": 0.0687, "low": 0.0651, "close": 0.068, "volume": 13004888.9, "close_time": 1756598399999, "quote_volume": 875493.86185, "trades": 5751, "taker_buy_base": 5961303.5, "taker_buy_quote": 401542.25558 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.068, "high": 0.0705, "low": 0.0673, "close": 0.0673, "volume": 18997427.8, "close_time": 1756684799999, "quote_volume": 1311240.48035, "trades": 7484, "taker_buy_base": 8267148.3, "taker_buy_quote": 570724.65641 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0673, "high": 0.0691, "low": 0.0638, "close": 0.0656, "volume": 23853737.5, "close_time": 1756771199999, "quote_volume": 1579735.67521, "trades": 9633, "taker_buy_base": 11664851.0, "taker_buy_quote": 772918.61009 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0655, "high": 0.0679, "low": 0.0652, "close": 0.0678, "volume": 17509570.0, "close_time": 1756857599999, "quote_volume": 1168711.41933, "trades": 7696, "taker_buy_base": 8612123.7, "taker_buy_quote": 575337.04152 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0679, "high": 0.0686, "low": 0.0667, "close": 0.0678, "volume": 16233883.9, "close_time": 1756943999999, "quote_volume": 1099602.96518, "trades": 6630, "taker_buy_base": 8010372.6, "taker_buy_quote": 542583.64381 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0679, "high": 0.0683, "low": 0.065, "close": 0.0656, "volume": 20132576.4, "close_time": 1757030399999, "quote_volume": 1334619.89283, "trades": 6281, "taker_buy_base": 10245445.6, "taker_buy_quote": 679469.53397 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0656, "high": 0.0683, "low": 0.0653, "close": 0.0667, "volume": 26314755.5, "close_time": 1757116799999, "quote_volume": 1754144.15444, "trades": 11806, "taker_buy_base": 13269323.8, "taker_buy_quote": 884768.95454 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0667, "high": 0.067, "low": 0.0649, "close": 0.0657, "volume": 14951312.2, "close_time": 1757203199999, "quote_volume": 982552.80436, "trades": 7980, "taker_buy_base": 7076068.9, "taker_buy_quote": 464688.09227 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0657, "high": 0.0668, "low": 0.0657, "close": 0.0664, "volume": 12418774.9, "close_time": 1757289599999, "quote_volume": 823851.72656, "trades": 6586, "taker_buy_base": 5886705.3, "taker_buy_quote": 390634.80264 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0665, "high": 0.0686, "low": 0.066, "close": 0.0682, "volume": 15217218.0, "close_time": 1757375999999, "quote_volume": 1027554.93314, "trades": 8591, "taker_buy_base": 6859193.6, "taker_buy_quote": 463301.72883 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0683, "high": 0.0712, "low": 0.0675, "close": 0.0694, "volume": 25065325.6, "close_time": 1757462399999, "quote_volume": 1741200.27074, "trades": 15160, "taker_buy_base": 12736784.3, "taker_buy_quote": 884512.21114 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0694, "high": 0.0714, "low": 0.0688, "close": 0.0705, "volume": 17496074.9, "close_time": 1757548799999, "quote_volume": 1229130.60809, "trades": 10186, "taker_buy_base": 8209201.7, "taker_buy_quote": 576584.82785 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0705, "high": 0.0725, "low": 0.0691, "close": 0.0705, "volume": 21284254.4, "close_time": 1757635199999, "quote_volume": 1500584.02591, "trades": 11427, "taker_buy_base": 9852458.9, "taker_buy_quote": 694755.53955 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0706, "high": 0.0725, "low": 0.0694, "close": 0.0725, "volume": 15658348.4, "close_time": 1757721599999, "quote_volume": 1111534.29, "trades": 8722, "taker_buy_base": 7534373.8, "taker_buy_quote": 534629.26328 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0725, "high": 0.0747, "low": 0.0718, "close": 0.0736, "volume": 14324317.1, "close_time": 1757807999999, "quote_volume": 1048935.77393, "trades": 9342, "taker_buy_base": 7036790.3, "taker_buy_quote": 515572.07998 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0689, "close": 0.0695, "volume": 12927431.2, "close_time": 1757894399999, "quote_volume": 916697.82786, "trades": 8951, "taker_buy_base": 5986946.1, "taker_buy_quote": 423839.77713 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0695, "high": 0.0707, "low": 0.0663, "close": 0.068, "volume": 21912866.2, "close_time": 1757980799999, "quote_volume": 1487592.22633, "trades": 13055, "taker_buy_base": 12147243.1, "taker_buy_quote": 824800.07605 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0679, "high": 0.0701, "low": 0.0665, "close": 0.0695, "volume": 14072651.7, "close_time": 1758067199999, "quote_volume": 965764.61766, "trades": 10562, "taker_buy_base": 6517668.8, "taker_buy_quote": 447660.17742 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0696, "high": 0.0718, "low": 0.0677, "close": 0.0713, "volume": 18996125.2, "close_time": 1758153599999, "quote_volume": 1317508.18609, "trades": 12632, "taker_buy_base": 9431991.5, "taker_buy_quote": 653915.7404 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0713, "high": 0.0728, "low": 0.0705, "close": 0.0723, "volume": 14696739.9, "close_time": 1758239999999, "quote_volume": 1054911.81697, "trades": 8365, "taker_buy_base": 7004961.5, "taker_buy_quote": 502597.47008 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0723, "high": 0.0734, "low": 0.068, "close": 0.0685, "volume": 22318238.8, "close_time": 1758326399999, "quote_volume": 1573613.48792, "trades": 11224, "taker_buy_base": 9990688.3, "taker_buy_quote": 703692.85658 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0685, "high": 0.0699, "low": 0.068, "close": 0.0689, "volume": 9946057.8, "close_time": 1758412799999, "quote_volume": 685923.57899, "trades": 7114, "taker_buy_base": 5406408.8, "taker_buy_quote": 372884.8518 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.0688, "high": 0.07, "low": 0.0671, "close": 0.0674, "volume": 13795649.7, "close_time": 1758499199999, "quote_volume": 944087.90767, "trades": 8574, "taker_buy_base": 6843720.6, "taker_buy_quote": 468391.4148 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0591, "close": 0.0627, "volume": 37042919.8, "close_time": 1758585599999, "quote_volume": 2319704.21265, "trades": 24793, "taker_buy_base": 19002255.1, "taker_buy_quote": 1188635.46267 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0627, "high": 0.0638, "low": 0.0609, "close": 0.0623, "volume": 13928505.7, "close_time": 1758671999999, "quote_volume": 872962.45179, "trades": 6359, "taker_buy_base": 6846350.9, "taker_buy_quote": 428965.75067 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0623, "high": 0.0642, "low": 0.0612, "close": 0.0623, "volume": 13642228.4, "close_time": 1758758399999, "quote_volume": 859745.13765, "trades": 6985, "taker_buy_base": 6032577.0, "taker_buy_quote": 380218.93389 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0576, "close": 0.0585, "volume": 26365629.7, "close_time": 1758844799999, "quote_volume": 1586358.35807, "trades": 9882, "taker_buy_base": 13088413.5, "taker_buy_quote": 787928.0833 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0586, "high": 0.0613, "low": 0.0582, "close": 0.0609, "volume": 14962070.1, "close_time": 1758931199999, "quote_volume": 892490.92181, "trades": 6471, "taker_buy_base": 7581115.2, "taker_buy_quote": 452276.52146 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0609, "high": 0.0614, "low": 0.06, "close": 0.0606, "volume": 8833528.4, "close_time": 1759017599999, "quote_volume": 536765.82082, "trades": 4327, "taker_buy_base": 4335131.8, "taker_buy_quote": 263495.78058 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0605, "high": 0.0619, "low": 0.059, "close": 0.0617, "volume": 11794335.2, "close_time": 1759103999999, "quote_volume": 709179.57227, "trades": 6650, "taker_buy_base": 5617988.3, "taker_buy_quote": 337907.34481 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0617, "high": 0.0624, "low": 0.0599, "close": 0.0619, "volume": 11584939.9, "close_time": 1759190399999, "quote_volume": 710992.49206, "trades": 5601, "taker_buy_base": 6115931.8, "taker_buy_quote": 375490.19959 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0598, "close": 0.0617, "volume": 13905387.8, "close_time": 1759276799999, "quote_volume": 849333.69834, "trades": 7212, "taker_buy_base": 6685378.0, "taker_buy_quote": 408678.91237 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0617, "high": 0.0645, "low": 0.0607, "close": 0.0645, "volume": 14214697.3, "close_time": 1759363199999, "quote_volume": 895158.84659, "trades": 7135, "taker_buy_base": 6895571.3, "taker_buy_quote": 434513.93439 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0645, "high": 0.0661, "low": 0.0639, "close": 0.0653, "volume": 12079288.0, "close_time": 1759449599999, "quote_volume": 788516.27311, "trades": 6808, "taker_buy_base": 5756671.7, "taker_buy_quote": 376015.36815 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0653, "high": 0.0663, "low": 0.0635, "close": 0.0645, "volume": 24403626.1, "close_time": 1759535999999, "quote_volume": 1582474.49272, "trades": 13766, "taker_buy_base": 12883047.2, "taker_buy_quote": 836165.99603 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0644, "high": 0.0648, "low": 0.0616, "close": 0.0627, "volume": 15148708.9, "close_time": 1759622399999, "quote_volume": 955802.91905, "trades": 9291, "taker_buy_base": 6761369.8, "taker_buy_quote": 426328.56288 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0626, "high": 0.0652, "low": 0.0616, "close": 0.0619, "volume": 25877149.0, "close_time": 1759708799999, "quote_volume": 1645390.18994, "trades": 13750, "taker_buy_base": 12360555.9, "taker_buy_quote": 785240.37566 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0618, "high": 0.0642, "low": 0.0611, "close": 0.0634, "volume": 14989539.1, "close_time": 1759795199999, "quote_volume": 939174.58767, "trades": 8304, "taker_buy_base": 7369754.6, "taker_buy_quote": 462192.31061 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0597, "close": 0.0601, "volume": 19312305.3, "close_time": 1759881599999, "quote_volume": 1189857.51611, "trades": 10027, "taker_buy_base": 9119214.9, "taker_buy_quote": 561472.42626 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0602, "high": 0.0629, "low": 0.0596, "close": 0.0621, "volume": 14785755.7, "close_time": 1759967999999, "quote_volume": 904202.28041, "trades": 6131, "taker_buy_base": 8219244.8, "taker_buy_quote": 502852.80038 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0589, "close": 0.0611, "volume": 16685162.3, "close_time": 1760054399999, "quote_volume": 1007106.55506, "trades": 7700, "taker_buy_base": 7799633.0, "taker_buy_quote": 470645.23023 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0612, "high": 0.0635, "low": 1e-05, "close": 0.041, "volume": 121380061.9, "close_time": 1760140799999, "quote_volume": 5423796.634361, "trades": 61778, "taker_buy_base": 59629634.0, "taker_buy_quote": 2659510.37716 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0409, "high": 0.0468, "low": 0.0398, "close": 0.044, "volume": 65582036.3, "close_time": 1760227199999, "quote_volume": 2834086.85431, "trades": 29976, "taker_buy_base": 36097023.8, "taker_buy_quote": 1557560.77273 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.044, "high": 0.051, "low": 0.0429, "close": 0.0506, "volume": 28679390.1, "close_time": 1760313599999, "quote_volume": 1341150.66309, "trades": 11781, "taker_buy_base": 14563818.5, "taker_buy_quote": 681798.64636 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0507, "high": 0.0546, "low": 0.0501, "close": 0.0533, "volume": 40875643.4, "close_time": 1760399999999, "quote_volume": 2134177.94077, "trades": 14643, "taker_buy_base": 20858881.5, "taker_buy_quote": 1089218.69087 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0532, "high": 0.0536, "low": 0.0475, "close": 0.0509, "volume": 25964017.3, "close_time": 1760486399999, "quote_volume": 1294167.479584, "trades": 16998, "taker_buy_base": 12674878.6, "taker_buy_quote": 631341.863573 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.05091, "high": 0.05189, "low": 0.04745, "close": 0.04822, "volume": 18975221.5, "close_time": 1760572799999, "quote_volume": 937325.649934, "trades": 23220, "taker_buy_base": 9076893.0, "taker_buy_quote": 447859.716964 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.04821, "high": 0.04966, "low": 0.04476, "close": 0.04549, "volume": 23282771.6, "close_time": 1760659199999, "quote_volume": 1102660.985665, "trades": 33908, "taker_buy_base": 11273562.9, "taker_buy_quote": 533913.304964 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.04547, "high": 0.04614, "low": 0.04146, "close": 0.04484, "volume": 21313515.4, "close_time": 1760745599999, "quote_volume": 934017.779291, "trades": 12255, "taker_buy_base": 10873578.1, "taker_buy_quote": 476617.347994 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.04483, "high": 0.04622, "low": 0.04437, "close": 0.04517, "volume": 10719942.0, "close_time": 1760831999999, "quote_volume": 485875.708309, "trades": 14315, "taker_buy_base": 5136394.4, "taker_buy_quote": 232786.287024 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.04513, "high": 0.0471, "low": 0.04427, "close": 0.04621, "volume": 36058408.4, "close_time": 1760918399999, "quote_volume": 1637284.504185, "trades": 32576, "taker_buy_base": 17833884.9, "taker_buy_quote": 809827.297714 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.04621, "high": 0.04786, "low": 0.04529, "close": 0.04618, "volume": 11136216.6, "close_time": 1761004799999, "quote_volume": 520796.6218, "trades": 10257, "taker_buy_base": 6040866.4, "taker_buy_quote": 283053.314045 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.04618, "high": 0.04772, "low": 0.04402, "close": 0.04416, "volume": 24839732.9, "close_time": 1761091199999, "quote_volume": 1139460.039123, "trades": 28947, "taker_buy_base": 11535509.6, "taker_buy_quote": 530454.474781 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.04417, "high": 0.04479, "low": 0.04136, "close": 0.04295, "volume": 18976731.4, "close_time": 1761177599999, "quote_volume": 823766.253927, "trades": 12747, "taker_buy_base": 9156755.0, "taker_buy_quote": 397756.553918 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.04294, "high": 0.04478, "low": 0.04281, "close": 0.04413, "volume": 13192365.4, "close_time": 1761263999999, "quote_volume": 575734.086225, "trades": 6296, "taker_buy_base": 6754254.1, "taker_buy_quote": 294740.760009 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.04416, "high": 0.0449, "low": 0.04326, "close": 0.04469, "volume": 13132631.4, "close_time": 1761350399999, "quote_volume": 580054.656953, "trades": 7380, "taker_buy_base": 6457297.5, "taker_buy_quote": 285180.993849 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.04469, "high": 0.04506, "low": 0.04402, "close": 0.04464, "volume": 11816119.9, "close_time": 1761436799999, "quote_volume": 525742.711519, "trades": 5634, "taker_buy_base": 5549218.7, "taker_buy_quote": 246933.005473 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.04467, "high": 0.0458, "low": 0.0441, "close": 0.04528, "volume": 11813004.0, "close_time": 1761523199999, "quote_volume": 533486.274724, "trades": 6986, "taker_buy_base": 5633264.8, "taker_buy_quote": 254520.114649 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.04532, "high": 0.04615, "low": 0.04334, "close": 0.04351, "volume": 28439863.3, "close_time": 1761609599999, "quote_volume": 1278364.059299, "trades": 15825, "taker_buy_base": 13865261.6, "taker_buy_quote": 623435.376605 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.04347, "high": 0.04494, "low": 0.04187, "close": 0.04314, "volume": 21221828.6, "close_time": 1761695999999, "quote_volume": 927487.784834, "trades": 10520, "taker_buy_base": 9894829.0, "taker_buy_quote": 432584.768564 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.04314, "high": 0.04455, "low": 0.04191, "close": 0.04331, "volume": 18729181.9, "close_time": 1761782399999, "quote_volume": 811256.881936, "trades": 17660, "taker_buy_base": 9788897.9, "taker_buy_quote": 424244.108921 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.04329, "high": 0.04395, "low": 0.0394, "close": 0.04083, "volume": 16007888.8, "close_time": 1761868799999, "quote_volume": 662982.419391, "trades": 5666, "taker_buy_base": 8226140.9, "taker_buy_quote": 340074.971521 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.04082, "high": 0.04231, "low": 0.04062, "close": 0.04182, "volume": 8592954.9, "close_time": 1761955199999, "quote_volume": 357482.79648, "trades": 5123, "taker_buy_base": 4307646.2, "taker_buy_quote": 179248.825935 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.04181, "high": 0.04367, "low": 0.04141, "close": 0.04352, "volume": 12941297.7, "close_time": 1762041599999, "quote_volume": 550067.064241, "trades": 7023, "taker_buy_base": 7360276.5, "taker_buy_quote": 311939.651518 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.04342, "high": 0.04717, "low": 0.04286, "close": 0.04672, "volume": 24028983.6, "close_time": 1762127999999, "quote_volume": 1072296.106576, "trades": 10844, "taker_buy_base": 13050911.3, "taker_buy_quote": 583248.541382 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.04677, "high": 0.04727, "low": 0.036, "close": 0.03857, "volume": 45710454.9, "close_time": 1762214399999, "quote_volume": 1855439.670255, "trades": 20782, "taker_buy_base": 21007343.7, "taker_buy_quote": 846904.31466 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.03858, "high": 0.04041, "low": 0.0178, "close": 0.03815, "volume": 36930075.5, "close_time": 1762300799999, "quote_volume": 1389412.129886, "trades": 17798, "taker_buy_base": 18226129.6, "taker_buy_quote": 692081.334492 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.03814, "high": 0.03985, "low": 0.03587, "close": 0.03938, "volume": 18466165.7, "close_time": 1762387199999, "quote_volume": 702595.554553, "trades": 21073, "taker_buy_base": 8762171.1, "taker_buy_quote": 334280.450351 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0394, "high": 0.04048, "low": 0.03702, "close": 0.04013, "volume": 24217479.7, "close_time": 1762473599999, "quote_volume": 940925.096259, "trades": 23679, "taker_buy_base": 11326308.9, "taker_buy_quote": 439423.082284 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.04009, "high": 0.04918, "low": 0.03934, "close": 0.04706, "volume": 45569752.7, "close_time": 1762559999999, "quote_volume": 1989467.775687, "trades": 16975, "taker_buy_base": 22877419.7, "taker_buy_quote": 999162.571104 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.04709, "high": 0.04867, "low": 0.04518, "close": 0.04616, "volume": 26885540.6, "close_time": 1762646399999, "quote_volume": 1258194.869765, "trades": 11133, "taker_buy_base": 12243300.8, "taker_buy_quote": 573014.546763 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.04616, "high": 0.0465, "low": 0.04322, "close": 0.04595, "volume": 20624087.1, "close_time": 1762732799999, "quote_volume": 928811.105715, "trades": 23054, "taker_buy_base": 11703762.3, "taker_buy_quote": 527652.755643 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.04593, "high": 0.04687, "low": 0.04435, "close": 0.04515, "volume": 14372696.7, "close_time": 1762819199999, "quote_volume": 656238.754639, "trades": 20445, "taker_buy_base": 7194785.8, "taker_buy_quote": 328662.667929 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.04516, "high": 0.04614, "low": 0.04189, "close": 0.0421, "volume": 15694986.4, "close_time": 1762905599999, "quote_volume": 688895.452784, "trades": 7055, "taker_buy_base": 7765820.3, "taker_buy_quote": 340655.987749 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.04209, "high": 0.04444, "low": 0.04039, "close": 0.04116, "volume": 11168820.4, "close_time": 1762991999999, "quote_volume": 469952.007243, "trades": 6475, "taker_buy_base": 5611531.1, "taker_buy_quote": 236344.204295 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.04116, "high": 0.04235, "low": 0.03826, "close": 0.03952, "volume": 17022584.5, "close_time": 1763078399999, "quote_volume": 690238.385294, "trades": 9116, "taker_buy_base": 8524348.5, "taker_buy_quote": 346198.081941 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.03946, "high": 0.04012, "low": 0.0375, "close": 0.03801, "volume": 14636487.7, "close_time": 1763164799999, "quote_volume": 570280.068455, "trades": 8046, "taker_buy_base": 7212176.6, "taker_buy_quote": 281386.187921 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.03811, "high": 0.03975, "low": 0.03802, "close": 0.03843, "volume": 8071078.7, "close_time": 1763251199999, "quote_volume": 313363.003015, "trades": 4205, "taker_buy_base": 4035236.4, "taker_buy_quote": 156503.955124 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.03848, "high": 0.03894, "low": 0.03573, "close": 0.03711, "volume": 17418048.0, "close_time": 1763337599999, "quote_volume": 650866.608108, "trades": 9272, "taker_buy_base": 8479365.8, "taker_buy_quote": 317435.66535 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.03711, "high": 0.03823, "low": 0.03579, "close": 0.03648, "volume": 13945372.2, "close_time": 1763423999999, "quote_volume": 514540.572908, "trades": 5271, "taker_buy_base": 6802585.0, "taker_buy_quote": 251812.073897 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.03642, "high": 0.0373, "low": 0.03559, "close": 0.03674, "volume": 18104926.3, "close_time": 1763510399999, "quote_volume": 658870.537025, "trades": 6354, "taker_buy_base": 7888771.0, "taker_buy_quote": 287703.522258 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.03673, "high": 0.03698, "low": 0.0339, "close": 0.0359, "volume": 12499901.8, "close_time": 1763596799999, "quote_volume": 443671.137977, "trades": 4766, "taker_buy_base": 6190205.7, "taker_buy_quote": 219692.843736 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0359, "high": 0.03782, "low": 0.03324, "close": 0.03436, "volume": 20851213.9, "close_time": 1763683199999, "quote_volume": 744558.439749, "trades": 7545, "taker_buy_base": 9760552.3, "taker_buy_quote": 349785.413682 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.03431, "high": 0.03532, "low": 0.03132, "close": 0.03303, "volume": 27345963.6, "close_time": 1763769599999, "quote_volume": 901686.057033, "trades": 9869, "taker_buy_base": 14221242.4, "taker_buy_quote": 469128.705423 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.03303, "high": 0.0335, "low": 0.03192, "close": 0.03298, "volume": 14112987.0, "close_time": 1763855999999, "quote_volume": 461127.521388, "trades": 5299, "taker_buy_base": 6904307.7, "taker_buy_quote": 225717.143166 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.03296, "high": 0.03358, "low": 0.03283, "close": 0.03307, "volume": 9895069.2, "close_time": 1763942399999, "quote_volume": 328428.624615, "trades": 4450, "taker_buy_base": 4768421.0, "taker_buy_quote": 158289.351616 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.03302, "high": 0.03452, "low": 0.03225, "close": 0.03397, "volume": 15291545.5, "close_time": 1764028799999, "quote_volume": 510673.702996, "trades": 5016, "taker_buy_base": 9300630.1, "taker_buy_quote": 310528.033251 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.03401, "high": 0.03419, "low": 0.03287, "close": 0.03384, "volume": 7284827.1, "close_time": 1764115199999, "quote_volume": 245134.285734, "trades": 3236, "taker_buy_base": 3602490.1, "taker_buy_quote": 121184.011953 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.03384, "high": 0.03396, "low": 0.03274, "close": 0.03355, "volume": 14649055.2, "close_time": 1764201599999, "quote_volume": 488044.705517, "trades": 4543, "taker_buy_base": 4894755.7, "taker_buy_quote": 163429.453756 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.03356, "high": 0.03458, "low": 0.03331, "close": 0.03394, "volume": 11575245.9, "close_time": 1764287999999, "quote_volume": 392867.710449, "trades": 7501, "taker_buy_base": 6367191.6, "taker_buy_quote": 216309.176424 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.03392, "high": 0.03398, "low": 0.0326, "close": 0.03284, "volume": 6832997.1, "close_time": 1764374399999, "quote_volume": 227331.480475, "trades": 3518, "taker_buy_base": 3184158.7, "taker_buy_quote": 105771.324023 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.03286, "high": 0.03318, "low": 0.03177, "close": 0.03212, "volume": 8209297.4, "close_time": 1764460799999, "quote_volume": 266651.270144, "trades": 4934, "taker_buy_base": 4053562.3, "taker_buy_quote": 131652.267481 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.03212, "high": 0.03239, "low": 0.03144, "close": 0.03145, "volume": 6952681.0, "close_time": 1764547199999, "quote_volume": 222725.451424, "trades": 4899, "taker_buy_base": 3465470.5, "taker_buy_quote": 111089.211775 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.03146, "high": 0.03153, "low": 0.02866, "close": 0.02965, "volume": 19376919.3, "close_time": 1764633599999, "quote_volume": 574553.409727, "trades": 11244, "taker_buy_base": 9760744.5, "taker_buy_quote": 289365.100263 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.02969, "high": 0.03205, "low": 0.02926, "close": 0.03156, "volume": 14122707.0, "close_time": 1764719999999, "quote_volume": 431048.330035, "trades": 6474, "taker_buy_base": 7978115.7, "taker_buy_quote": 244520.710322 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.03156, "high": 0.03282, "low": 0.03116, "close": 0.03243, "volume": 11399526.8, "close_time": 1764806399999, "quote_volume": 364393.452872, "trades": 4827, "taker_buy_base": 5837863.0, "taker_buy_quote": 186868.702573 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.03249, "high": 0.03278, "low": 0.03113, "close": 0.03163, "volume": 7203992.5, "close_time": 1764892799999, "quote_volume": 231500.863991, "trades": 2871, "taker_buy_base": 3092340.4, "taker_buy_quote": 99335.14816 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.03162, "high": 0.03253, "low": 0.03041, "close": 0.03139, "volume": 14695931.4, "close_time": 1764979199999, "quote_volume": 463763.0038, "trades": 5600, "taker_buy_base": 7303176.9, "taker_buy_quote": 230381.104362 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.03132, "high": 0.033, "low": 0.03131, "close": 0.03251, "volume": 11424807.1, "close_time": 1765065599999, "quote_volume": 368587.945922, "trades": 3985, "taker_buy_base": 5874011.8, "taker_buy_quote": 189460.306453 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.03257, "high": 0.03292, "low": 0.03101, "close": 0.03172, "volume": 12179428.2, "close_time": 1765151999999, "quote_volume": 390987.227941, "trades": 3976, "taker_buy_base": 5868208.6, "taker_buy_quote": 188031.855441 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.03169, "high": 0.03316, "low": 0.0315, "close": 0.03296, "volume": 12064509.0, "close_time": 1765238399999, "quote_volume": 394063.047819, "trades": 4650, "taker_buy_base": 6720776.9, "taker_buy_quote": 219856.891958 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.03291, "high": 0.03813, "low": 0.03266, "close": 0.03553, "volume": 179983547.2, "close_time": 1765324799999, "quote_volume": 6427484.155185, "trades": 62430, "taker_buy_base": 95603101.3, "taker_buy_quote": 3405599.80744 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.03552, "high": 0.03566, "low": 0.0332, "close": 0.0332, "volume": 39163064.8, "close_time": 1765411199999, "quote_volume": 1345161.586641, "trades": 12251, "taker_buy_base": 19135556.1, "taker_buy_quote": 657303.706054 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0332, "high": 0.03329, "low": 0.03138, "close": 0.03196, "volume": 20131015.5, "close_time": 1765497599999, "quote_volume": 644824.25564, "trades": 8857, "taker_buy_base": 10471395.9, "taker_buy_quote": 335075.196412 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.03197, "high": 0.0322, "low": 0.03047, "close": 0.03134, "volume": 14761936.4, "close_time": 1765583999999, "quote_volume": 463837.838276, "trades": 5299, "taker_buy_base": 7536358.2, "taker_buy_quote": 236920.764929 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.03139, "high": 0.03173, "low": 0.03123, "close": 0.03155, "volume": 7034886.9, "close_time": 1765670399999, "quote_volume": 221199.521846, "trades": 2891, "taker_buy_base": 3977102.4, "taker_buy_quote": 125086.962746 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.03153, "high": 0.0316, "low": 0.02974, "close": 0.03004, "volume": 11739700.3, "close_time": 1765756799999, "quote_volume": 359906.29601, "trades": 3649, "taker_buy_base": 5751909.2, "taker_buy_quote": 176132.501533 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.03006, "high": 0.03046, "low": 0.02765, "close": 0.02881, "volume": 23264987.8, "close_time": 1765843199999, "quote_volume": 677293.500832, "trades": 7334, "taker_buy_base": 12671745.6, "taker_buy_quote": 368272.653006 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.02882, "high": 0.02887, "low": 0.02792, "close": 0.02828, "volume": 11825450.4, "close_time": 1765929599999, "quote_volume": 334696.816346, "trades": 3976, "taker_buy_base": 6066083.2, "taker_buy_quote": 171668.383428 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.02824, "high": 0.02877, "low": 0.02666, "close": 0.02679, "volume": 16945064.8, "close_time": 1766015999999, "quote_volume": 468296.858458, "trades": 5948, "taker_buy_base": 9346845.4, "taker_buy_quote": 258287.321104 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.02683, "high": 0.02776, "low": 0.02513, "close": 0.0258, "volume": 20179612.6, "close_time": 1766102399999, "quote_volume": 529757.300552, "trades": 9239, "taker_buy_base": 10216999.3, "taker_buy_quote": 268460.743055 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0258, "high": 0.0279, "low": 0.02546, "close": 0.02767, "volume": 11171310.0, "close_time": 1766188799999, "quote_volume": 299419.073371, "trades": 5006, "taker_buy_base": 6386976.1, "taker_buy_quote": 170798.236109 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.02771, "high": 0.0285, "low": 0.02756, "close": 0.02811, "volume": 7462155.5, "close_time": 1766275199999, "quote_volume": 208519.691419, "trades": 2827, "taker_buy_base": 3481309.6, "taker_buy_quote": 97408.234534 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.02809, "high": 0.02809, "low": 0.02647, "close": 0.02667, "volume": 10325811.2, "close_time": 1766361599999, "quote_volume": 280204.380527, "trades": 2898, "taker_buy_base": 4677481.5, "taker_buy_quote": 126854.541196 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.02669, "high": 0.02771, "low": 0.02634, "close": 0.02718, "volume": 10434841.4, "close_time": 1766447999999, "quote_volume": 283045.173418, "trades": 3264, "taker_buy_base": 5784316.4, "taker_buy_quote": 156758.091079 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.02715, "high": 0.02777, "low": 0.02615, "close": 0.02773, "volume": 13021745.4, "close_time": 1766534399999, "quote_volume": 351743.047194, "trades": 3444, "taker_buy_base": 7274675.3, "taker_buy_quote": 196744.530074 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.02776, "high": 0.02777, "low": 0.02632, "close": 0.02733, "volume": 7813533.0, "close_time": 1766620799999, "quote_volume": 210104.593287, "trades": 2586, "taker_buy_base": 4088754.8, "taker_buy_quote": 109777.270646 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.02734, "high": 0.02795, "low": 0.02646, "close": 0.02649, "volume": 11675954.4, "close_time": 1766707199999, "quote_volume": 318967.681986, "trades": 3888, "taker_buy_base": 5475971.1, "taker_buy_quote": 149319.396725 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0265, "high": 0.02752, "low": 0.02632, "close": 0.02718, "volume": 8852032.8, "close_time": 1766793599999, "quote_volume": 239489.55772, "trades": 2812, "taker_buy_base": 4559092.5, "taker_buy_quote": 123390.204484 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.02717, "high": 0.02844, "low": 0.02717, "close": 0.02825, "volume": 13675917.5, "close_time": 1766879999999, "quote_volume": 380728.780297, "trades": 3839, "taker_buy_base": 7231857.4, "taker_buy_quote": 201390.505092 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.02833, "high": 0.02876, "low": 0.02768, "close": 0.02803, "volume": 8518198.2, "close_time": 1766966399999, "quote_volume": 241121.490935, "trades": 2673, "taker_buy_base": 4653301.3, "taker_buy_quote": 131778.070336 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.02803, "high": 0.02869, "low": 0.02723, "close": 0.02772, "volume": 9160855.5, "close_time": 1767052799999, "quote_volume": 255523.934127, "trades": 2819, "taker_buy_base": 4865900.2, "taker_buy_quote": 135556.122833 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.02771, "high": 0.02782, "low": 0.02708, "close": 0.02767, "volume": 8841053.5, "close_time": 1767139199999, "quote_volume": 243264.247894, "trades": 2492, "taker_buy_base": 4363502.4, "taker_buy_quote": 120145.065574 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.02764, "high": 0.02846, "low": 0.02668, "close": 0.02773, "volume": 14797147.0, "close_time": 1767225599999, "quote_volume": 407815.32048, "trades": 4718, "taker_buy_base": 7668655.1, "taker_buy_quote": 211379.940682 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.02772, "high": 0.03055, "low": 0.02745, "close": 0.02943, "volume": 27770945.9, "close_time": 1767311999999, "quote_volume": 815679.030986, "trades": 7934, "taker_buy_base": 13086896.6, "taker_buy_quote": 385136.339013 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.02943, "high": 0.03038, "low": 0.02887, "close": 0.03026, "volume": 14464468.0, "close_time": 1767398399999, "quote_volume": 425887.009369, "trades": 4315, "taker_buy_base": 7796044.3, "taker_buy_quote": 229750.609365 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.03034, "high": 0.03081, "low": 0.02953, "close": 0.03026, "volume": 9231677.3, "close_time": 1767484799999, "quote_volume": 277630.506132, "trades": 3328, "taker_buy_base": 4496148.1, "taker_buy_quote": 135055.323411 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.03031, "high": 0.03165, "low": 0.03023, "close": 0.03113, "volume": 14626161.0, "close_time": 1767571199999, "quote_volume": 452166.610297, "trades": 4497, "taker_buy_base": 7707341.2, "taker_buy_quote": 238499.403339 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.03113, "high": 0.03263, "low": 0.02997, "close": 0.03236, "volume": 14665118.5, "close_time": 1767657599999, "quote_volume": 458437.267477, "trades": 5293, "taker_buy_base": 7821349.1, "taker_buy_quote": 243994.947577 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.03238, "high": 0.03332, "low": 0.03122, "close": 0.03298, "volume": 16712546.5, "close_time": 1767743999999, "quote_volume": 542824.421459, "trades": 6782, "taker_buy_base": 8028645.8, "taker_buy_quote": 260682.32428 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.03293, "high": 0.03299, "low": 0.03106, "close": 0.03139, "volume": 9980346.1, "close_time": 1767830399999, "quote_volume": 317391.092262, "trades": 4744, "taker_buy_base": 4972295.3, "taker_buy_quote": 157901.406159 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.03138, "high": 0.03191, "low": 0.03, "close": 0.0309, "volume": 9182150.5, "close_time": 1767916799999, "quote_volume": 283404.991642, "trades": 5004, "taker_buy_base": 4788911.5, "taker_buy_quote": 147685.084594 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.03096, "high": 0.0312, "low": 0.02991, "close": 0.03055, "volume": 13359302.2, "close_time": 1768003199999, "quote_volume": 407479.438306, "trades": 8596, "taker_buy_base": 5885922.8, "taker_buy_quote": 179844.096444 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.03056, "high": 0.0317, "low": 0.0299, "close": 0.03073, "volume": 7393442.2, "close_time": 1768089599999, "quote_volume": 228113.820269, "trades": 4630, "taker_buy_base": 3505803.4, "taker_buy_quote": 108095.268462 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.03073, "high": 0.0309, "low": 0.02915, "close": 0.02959, "volume": 8078703.3, "close_time": 1768175999999, "quote_volume": 243279.326408, "trades": 4098, "taker_buy_base": 4349134.6, "taker_buy_quote": 130994.850946 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.02956, "high": 0.0303, "low": 0.02896, "close": 0.02917, "volume": 10791332.2, "close_time": 1768262399999, "quote_volume": 318712.082262, "trades": 4265, "taker_buy_base": 5386873.2, "taker_buy_quote": 159125.40926 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.02916, "high": 0.0325, "low": 0.02916, "close": 0.03194, "volume": 19534066.3, "close_time": 1768348799999, "quote_volume": 605887.225348, "trades": 7970, "taker_buy_base": 10137648.7, "taker_buy_quote": 313809.369386 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.03198, "high": 0.03255, "low": 0.03114, "close": 0.03146, "volume": 26052636.7, "close_time": 1768435199999, "quote_volume": 829977.213664, "trades": 8265, "taker_buy_base": 13812448.8, "taker_buy_quote": 439972.645095 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.03147, "high": 0.03184, "low": 0.02949, "close": 0.02978, "volume": 10466428.3, "close_time": 1768521599999, "quote_volume": 322198.835585, "trades": 4753, "taker_buy_base": 5141522.5, "taker_buy_quote": 158349.670391 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.02978, "high": 0.03285, "low": 0.0293, "close": 0.03242, "volume": 18846104.1, "close_time": 1768607999999, "quote_volume": 583038.554103, "trades": 6986, "taker_buy_base": 9756468.2, "taker_buy_quote": 301829.915175 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.03247, "high": 0.03759, "low": 0.03205, "close": 0.03426, "volume": 125577138.6, "close_time": 1768694399999, "quote_volume": 4358891.464141, "trades": 48845, "taker_buy_base": 63625317.6, "taker_buy_quote": 2209372.383524 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.03422, "high": 0.03485, "low": 0.03183, "close": 0.03185, "volume": 29017161.0, "close_time": 1768780799999, "quote_volume": 973089.960876, "trades": 15740, "taker_buy_base": 14124331.0, "taker_buy_quote": 474055.958903 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.03184, "high": 0.03184, "low": 0.02879, "close": 0.03062, "volume": 26999448.4, "close_time": 1768867199999, "quote_volume": 826803.645631, "trades": 21367, "taker_buy_base": 14229180.4, "taker_buy_quote": 435625.360259 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0306, "high": 0.03333, "low": 0.02937, "close": 0.02958, "volume": 58978686.7, "close_time": 1768953599999, "quote_volume": 1852017.922097, "trades": 40334, "taker_buy_base": 30463880.6, "taker_buy_quote": 958637.439236 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.02961, "high": 0.03125, "low": 0.02886, "close": 0.03015, "volume": 20535148.3, "close_time": 1769039999999, "quote_volume": 619454.033341, "trades": 10218, "taker_buy_base": 10719125.3, "taker_buy_quote": 323319.086 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.03016, "high": 0.03215, "low": 0.02992, "close": 0.03105, "volume": 30407248.9, "close_time": 1769126399999, "quote_volume": 948018.662083, "trades": 25301, "taker_buy_base": 15403870.1, "taker_buy_quote": 479512.89561 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.03103, "high": 0.03276, "low": 0.03033, "close": 0.03064, "volume": 16835884.2, "close_time": 1769212799999, "quote_volume": 529942.601469, "trades": 7700, "taker_buy_base": 8073789.0, "taker_buy_quote": 254282.776803 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.03064, "high": 0.03077, "low": 0.02967, "close": 0.02992, "volume": 6712118.4, "close_time": 1769299199999, "quote_volume": 202670.537646, "trades": 2952, "taker_buy_base": 3311153.9, "taker_buy_quote": 100175.427364 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0299, "high": 0.02995, "low": 0.02715, "close": 0.02737, "volume": 26766675.2, "close_time": 1769385599999, "quote_volume": 761222.709391, "trades": 9155, "taker_buy_base": 13132372.0, "taker_buy_quote": 374899.884988 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.02741, "high": 0.02827, "low": 0.02709, "close": 0.02792, "volume": 12942109.5, "close_time": 1769471999999, "quote_volume": 356770.717306, "trades": 5358, "taker_buy_base": 6995775.3, "taker_buy_quote": 192793.770419 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.02794, "high": 0.02812, "low": 0.02709, "close": 0.02782, "volume": 8472513.7, "close_time": 1769558399999, "quote_volume": 233193.172606, "trades": 4002, "taker_buy_base": 3980308.7, "taker_buy_quote": 109410.459959 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.02782, "high": 0.02785, "low": 0.02686, "close": 0.02708, "volume": 7987521.7, "close_time": 1769644799999, "quote_volume": 217810.806549, "trades": 3539, "taker_buy_base": 3684057.3, "taker_buy_quote": 100477.261548 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.02713, "high": 0.03244, "low": 0.02623, "close": 0.02704, "volume": 200854355.4, "close_time": 1769731199999, "quote_volume": 5824278.349032, "trades": 87475, "taker_buy_base": 106146360.5, "taker_buy_quote": 3074997.703809 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.02702, "high": 0.02841, "low": 0.02554, "close": 0.02699, "volume": 58774387.2, "close_time": 1769817599999, "quote_volume": 1575385.612843, "trades": 18067, "taker_buy_base": 27285573.6, "taker_buy_quote": 732217.755311 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.02699, "high": 0.02725, "low": 0.0226, "close": 0.02456, "volume": 28215732.4, "close_time": 1769903999999, "quote_volume": 696652.943663, "trades": 11644, "taker_buy_base": 13574005.2, "taker_buy_quote": 337746.214567 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.02457, "high": 0.02494, "low": 0.02332, "close": 0.02377, "volume": 15791649.1, "close_time": 1769990399999, "quote_volume": 384589.253495, "trades": 10138, "taker_buy_base": 8377831.4, "taker_buy_quote": 204103.699923 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0238, "high": 0.0244, "low": 0.023, "close": 0.02408, "volume": 22687769.1, "close_time": 1770076799999, "quote_volume": 542482.24263, "trades": 12177, "taker_buy_base": 11730562.1, "taker_buy_quote": 280787.574776 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0241, "high": 0.02529, "low": 0.02271, "close": 0.02425, "volume": 24905711.4, "close_time": 1770163199999, "quote_volume": 596599.810815, "trades": 7400, "taker_buy_base": 13439855.4, "taker_buy_quote": 322160.90829 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.02423, "high": 0.02502, "low": 0.02297, "close": 0.02351, "volume": 17583355.1, "close_time": 1770249599999, "quote_volume": 422660.02406, "trades": 9470, "taker_buy_base": 10200329.4, "taker_buy_quote": 245372.286599 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.02353, "high": 0.02363, "low": 0.01989, "close": 0.02023, "volume": 35933126.5, "close_time": 1770335999999, "quote_volume": 776783.955653, "trades": 16484, "taker_buy_base": 18903771.0, "taker_buy_quote": 409043.214315 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.02028, "high": 0.02342, "low": 0.01835, "close": 0.02289, "volume": 27319751.8, "close_time": 1770422399999, "quote_volume": 577688.946996, "trades": 11919, "taker_buy_base": 14145679.1, "taker_buy_quote": 299231.921914 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.02286, "high": 0.0236, "low": 0.02211, "close": 0.02354, "volume": 14076269.5, "close_time": 1770508799999, "quote_volume": 322648.255249, "trades": 6444, "taker_buy_base": 7655083.0, "taker_buy_quote": 175472.527934 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.02353, "high": 0.02353, "low": 0.02243, "close": 0.02267, "volume": 7942811.8, "close_time": 1770595199999, "quote_volume": 182935.423907, "trades": 4353, "taker_buy_base": 3610303.1, "taker_buy_quote": 83293.190744 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.02268, "high": 0.02367, "low": 0.02253, "close": 0.0228, "volume": 16379238.9, "close_time": 1770681599999, "quote_volume": 378320.676454, "trades": 7220, "taker_buy_base": 7824073.4, "taker_buy_quote": 181025.420821 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.02284, "high": 0.02289, "low": 0.02179, "close": 0.0222, "volume": 13111049.2, "close_time": 1770767999999, "quote_volume": 293143.603362, "trades": 4844, "taker_buy_base": 6356630.9, "taker_buy_quote": 142045.075219 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.02219, "high": 0.02362, "low": 0.02124, "close": 0.02299, "volume": 17586340.0, "close_time": 1770854399999, "quote_volume": 391019.803185, "trades": 6522, "taker_buy_base": 8749716.8, "taker_buy_quote": 194388.733989 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.02295, "high": 0.02313, "low": 0.02104, "close": 0.02183, "volume": 39781425.6, "close_time": 1770940799999, "quote_volume": 866060.985307, "trades": 11821, "taker_buy_base": 17391392.5, "taker_buy_quote": 378393.632974 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02181, "high": 0.02229, "low": 0.02018, "close": 0.02211, "volume": 33049636.0, "close_time": 1771027199999, "quote_volume": 696684.725796, "trades": 9825, "taker_buy_base": 14500613.0, "taker_buy_quote": 306334.004267 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.02212, "high": 0.02283, "low": 0.02178, "close": 0.02269, "volume": 16351533.6, "close_time": 1771113599999, "quote_volume": 364706.239276, "trades": 5914, "taker_buy_base": 8695718.1, "taker_buy_quote": 194010.400326 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.02267, "high": 0.02288, "low": 0.02106, "close": 0.02163, "volume": 23309039.1, "close_time": 1771199999999, "quote_volume": 512138.464723, "trades": 7700, "taker_buy_base": 12543059.3, "taker_buy_quote": 275889.797589 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.02164, "high": 0.02189, "low": 0.02067, "close": 0.0216, "volume": 31894233.3, "close_time": 1771286399999, "quote_volume": 676443.615183, "trades": 11196, "taker_buy_base": 14109229.2, "taker_buy_quote": 298971.222919 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.02161, "high": 0.02174, "low": 0.02104, "close": 0.02145, "volume": 11294880.9, "close_time": 1771372799999, "quote_volume": 241250.7703, "trades": 4279, "taker_buy_base": 5891326.3, "taker_buy_quote": 125927.615754 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.02147, "high": 0.02172, "low": 0.02025, "close": 0.02039, "volume": 31980322.6, "close_time": 1771459199999, "quote_volume": 669703.755406, "trades": 7566, "taker_buy_base": 13365835.8, "taker_buy_quote": 279319.92507 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0204, "high": 0.02057, "low": 0.01968, "close": 0.01982, "volume": 14695190.6, "close_time": 1771545599999, "quote_volume": 294330.278338, "trades": 6595, "taker_buy_base": 8853131.7, "taker_buy_quote": 177291.22628 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.01982, "high": 0.0205, "low": 0.01927, "close": 0.02028, "volume": 18094947.7, "close_time": 1771631999999, "quote_volume": 360532.787377, "trades": 6007, "taker_buy_base": 10385086.9, "taker_buy_quote": 206973.066754 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.02026, "high": 0.02118, "low": 0.02008, "close": 0.02015, "volume": 18107309.8, "close_time": 1771718399999, "quote_volume": 375666.001504, "trades": 6422, "taker_buy_base": 8728369.6, "taker_buy_quote": 180989.326242 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.02016, "high": 0.02023, "low": 0.01941, "close": 0.01958, "volume": 8287607.8, "close_time": 1771804799999, "quote_volume": 163575.224753, "trades": 3929, "taker_buy_base": 4268740.6, "taker_buy_quote": 84322.321438 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.01957, "high": 0.01965, "low": 0.01842, "close": 0.0187, "volume": 12173609.1, "close_time": 1771891199999, "quote_volume": 231445.847488, "trades": 5899, "taker_buy_base": 6958525.1, "taker_buy_quote": 132438.170348 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.01871, "high": 0.02002, "low": 0.01815, "close": 0.01922, "volume": 25191192.2, "close_time": 1771977599999, "quote_volume": 482682.551761, "trades": 8123, "taker_buy_base": 13138994.9, "taker_buy_quote": 251930.449388 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.01923, "high": 0.02081, "low": 0.0192, "close": 0.0202, "volume": 39371549.0, "close_time": 1772063999999, "quote_volume": 797656.106816, "trades": 10591, "taker_buy_base": 18872983.0, "taker_buy_quote": 382234.664604 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0202, "high": 0.02032, "low": 0.01927, "close": 0.01992, "volume": 14728349.8, "close_time": 1772150399999, "quote_volume": 293078.066421, "trades": 6586, "taker_buy_base": 7547930.6, "taker_buy_quote": 150195.20769 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.01993, "high": 0.02036, "low": 0.01958, "close": 0.01993, "volume": 15326152.3, "close_time": 1772236799999, "quote_volume": 304507.134607, "trades": 8401, "taker_buy_base": 7554651.0, "taker_buy_quote": 150138.462149 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.01991, "high": 0.01993, "low": 0.0184, "close": 0.01977, "volume": 11903665.8, "close_time": 1772323199999, "quote_volume": 226824.795114, "trades": 5603, "taker_buy_base": 6025124.9, "taker_buy_quote": 114848.944402 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.01979, "high": 0.02029, "low": 0.01869, "close": 0.01903, "volume": 9289737.9, "close_time": 1772409599999, "quote_volume": 181707.5408, "trades": 4740, "taker_buy_base": 4357791.2, "taker_buy_quote": 85200.231678 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.01904, "high": 0.01974, "low": 0.01854, "close": 0.0197, "volume": 13460349.3, "close_time": 1772495999999, "quote_volume": 258468.360485, "trades": 5005, "taker_buy_base": 6449921.0, "taker_buy_quote": 123894.734311 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0197, "high": 0.0199, "low": 0.01885, "close": 0.01899, "volume": 14804940.6, "close_time": 1772582399999, "quote_volume": 285865.267481, "trades": 5921, "taker_buy_base": 7322671.7, "taker_buy_quote": 141115.976373 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.01899, "high": 0.01987, "low": 0.01848, "close": 0.01934, "volume": 16858538.4, "close_time": 1772668799999, "quote_volume": 321113.764701, "trades": 8467, "taker_buy_base": 7181231.6, "taker_buy_quote": 137461.216709 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.01933, "high": 0.0194, "low": 0.01874, "close": 0.01891, "volume": 9210121.1, "close_time": 1772755199999, "quote_volume": 176005.58404, "trades": 4940, "taker_buy_base": 5084363.6, "taker_buy_quote": 97061.828625 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.01892, "high": 0.01917, "low": 0.0181, "close": 0.01839, "volume": 11323269.0, "close_time": 1772841599999, "quote_volume": 210957.138152, "trades": 4929, "taker_buy_base": 5728158.4, "taker_buy_quote": 106609.605913 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.01841, "high": 0.01844, "low": 0.01755, "close": 0.01769, "volume": 10675952.7, "close_time": 1772927999999, "quote_volume": 191601.673244, "trades": 6107, "taker_buy_base": 6080433.0, "taker_buy_quote": 109196.161513 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.01769, "high": 0.01808, "low": 0.01736, "close": 0.0178, "volume": 13635118.0, "close_time": 1773014399999, "quote_volume": 239580.010274, "trades": 5769, "taker_buy_base": 7993536.5, "taker_buy_quote": 140357.158555 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0178, "high": 0.01868, "low": 0.01779, "close": 0.01789, "volume": 14352176.7, "close_time": 1773100799999, "quote_volume": 260764.205255, "trades": 4868, "taker_buy_base": 7305859.2, "taker_buy_quote": 132757.053278 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0179, "high": 0.01851, "low": 0.01777, "close": 0.01799, "volume": 13229680.1, "close_time": 1773187199999, "quote_volume": 239023.703413, "trades": 6179, "taker_buy_base": 7510408.2, "taker_buy_quote": 135678.488537 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.018, "high": 0.01923, "low": 0.0177, "close": 0.01855, "volume": 32652782.0, "close_time": 1773273599999, "quote_volume": 607306.564956, "trades": 9337, "taker_buy_base": 17048565.4, "taker_buy_quote": 317200.459046 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.01855, "high": 0.0187, "low": 0.01813, "close": 0.0184, "volume": 12912962.7, "close_time": 1773359999999, "quote_volume": 237597.599371, "trades": 4802, "taker_buy_base": 6437694.4, "taker_buy_quote": 118475.750636 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.01842, "high": 0.01899, "low": 0.01832, "close": 0.01838, "volume": 18828169.9, "close_time": 1773446399999, "quote_volume": 350743.135617, "trades": 5884, "taker_buy_base": 9803250.5, "taker_buy_quote": 182703.832278 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.01838, "high": 0.01864, "low": 0.01814, "close": 0.01836, "volume": 13631717.4, "close_time": 1773532799999, "quote_volume": 249911.409273, "trades": 6419, "taker_buy_base": 7129638.4, "taker_buy_quote": 130687.951036 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.01837, "high": 0.01864, "low": 0.01825, "close": 0.01854, "volume": 9993230.0, "close_time": 1773619199999, "quote_volume": 183903.535303, "trades": 6665, "taker_buy_base": 5293205.7, "taker_buy_quote": 97416.613208 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.01858, "high": 0.01934, "low": 0.01847, "close": 0.01929, "volume": 17367661.1, "close_time": 1773705599999, "quote_volume": 328476.138465, "trades": 8699, "taker_buy_base": 8533403.3, "taker_buy_quote": 161472.206296 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.01927, "high": 0.02355, "low": 0.01887, "close": 0.02059, "volume": 204156253.2, "close_time": 1773791999999, "quote_volume": 4279519.458056, "trades": 60212, "taker_buy_base": 100686992.3, "taker_buy_quote": 2111378.564365 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.02058, "high": 0.0315, "low": 0.02022, "close": 0.02461, "volume": 908994477.3, "close_time": 1773878399999, "quote_volume": 23356502.894711, "trades": 285651, "taker_buy_base": 468140195.2, "taker_buy_quote": 12035838.353471 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.02456, "high": 0.02944, "low": 0.02277, "close": 0.0254, "volume": 400259964.9, "close_time": 1773964799999, "quote_volume": 10156297.18248, "trades": 165493, "taker_buy_base": 208906470.0, "taker_buy_quote": 5302999.581725 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.02535, "high": 0.02687, "low": 0.024, "close": 0.02413, "volume": 142861414.4, "close_time": 1774051199999, "quote_volume": 3603462.367029, "trades": 64542, "taker_buy_base": 68468864.9, "taker_buy_quote": 1728245.265319 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.02411, "high": 0.0255, "low": 0.02272, "close": 0.02295, "volume": 80129959.6, "close_time": 1774137599999, "quote_volume": 1928038.284931, "trades": 34586, "taker_buy_base": 39933006.1, "taker_buy_quote": 960588.216893 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.02293, "high": 0.02321, "low": 0.02081, "close": 0.02083, "volume": 47430452.2, "close_time": 1774223999999, "quote_volume": 1052451.220943, "trades": 14008, "taker_buy_base": 22713417.2, "taker_buy_quote": 504423.798948 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.02083, "high": 0.02254, "low": 0.0208, "close": 0.02164, "volume": 42985310.0, "close_time": 1774310399999, "quote_volume": 930089.245974, "trades": 10562, "taker_buy_base": 21811450.6, "taker_buy_quote": 471702.018378 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.02162, "high": 0.02204, "low": 0.02047, "close": 0.02095, "volume": 45954809.7, "close_time": 1774396799999, "quote_volume": 969643.389192, "trades": 10304, "taker_buy_base": 22288554.2, "taker_buy_quote": 470027.311716 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.02092, "high": 0.02198, "low": 0.02077, "close": 0.02092, "volume": 38033757.5, "close_time": 1774483199999, "quote_volume": 807010.486322, "trades": 9862, "taker_buy_base": 18735184.9, "taker_buy_quote": 397446.505512 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.02093, "high": 0.02464, "low": 0.02021, "close": 0.02213, "volume": 187315222.0, "close_time": 1774569599999, "quote_volume": 4205650.141723, "trades": 52007, "taker_buy_base": 96270724.0, "taker_buy_quote": 2163138.89424 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.02213, "high": 0.02272, "low": 0.02018, "close": 0.02033, "volume": 45266274.5, "close_time": 1774655999999, "quote_volume": 971251.081284, "trades": 12722, "taker_buy_base": 23799608.9, "taker_buy_quote": 511199.464595 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.02033, "high": 0.02103, "low": 0.01951, "close": 0.01986, "volume": 59539192.6, "close_time": 1774742399999, "quote_volume": 1196990.577845, "trades": 12267, "taker_buy_base": 27514459.7, "taker_buy_quote": 552626.608219 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.01987, "high": 0.02375, "low": 0.01964, "close": 0.0207, "volume": 228115818.6, "close_time": 1774828799999, "quote_volume": 4873146.565006, "trades": 64514, "taker_buy_base": 120283344.7, "taker_buy_quote": 2569209.648703 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.02071, "high": 0.02174, "low": 0.02039, "close": 0.02056, "volume": 63808316.7, "close_time": 1774915199999, "quote_volume": 1340916.310671, "trades": 18061, "taker_buy_base": 33714916.5, "taker_buy_quote": 708448.236386 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.02059, "high": 0.02118, "low": 0.01993, "close": 0.02019, "volume": 38088964.4, "close_time": 1775001599999, "quote_volume": 774162.190149, "trades": 8667, "taker_buy_base": 19418905.9, "taker_buy_quote": 395110.963569 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.02019, "high": 0.02118, "low": 0.02005, "close": 0.0209, "volume": 45176012.5, "close_time": 1775087999999, "quote_volume": 936118.681848, "trades": 15363, "taker_buy_base": 24410657.2, "taker_buy_quote": 506130.40185 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.02092, "high": 0.02193, "low": 0.01984, "close": 0.02037, "volume": 93931068.0, "close_time": 1775174399999, "quote_volume": 1961595.968189, "trades": 36346, "taker_buy_base": 45614558.5, "taker_buy_quote": 953189.111776 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.02039, "high": 0.02102, "low": 0.01984, "close": 0.01992, "volume": 41330243.7, "close_time": 1775260799999, "quote_volume": 842359.861822, "trades": 11010, "taker_buy_base": 22230113.8, "taker_buy_quote": 453506.046908 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0199, "high": 0.02073, "low": 0.0197, "close": 0.01997, "volume": 63406430.8, "close_time": 1775347199999, "quote_volume": 1275146.578346, "trades": 15159, "taker_buy_base": 35336618.7, "taker_buy_quote": 711186.451551 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.01998, "high": 0.0204, "low": 0.01936, "close": 0.01986, "volume": 50200341.3, "close_time": 1775433599999, "quote_volume": 997112.416011, "trades": 12521, "taker_buy_base": 27489666.3, "taker_buy_quote": 546457.646732 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.01985, "high": 0.02031, "low": 0.01951, "close": 0.01969, "volume": 44632429.1, "close_time": 1775519999999, "quote_volume": 887440.451815, "trades": 11644, "taker_buy_base": 25540696.7, "taker_buy_quote": 507971.341376 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.01967, "high": 0.02009, "low": 0.01898, "close": 0.01998, "volume": 23312678.9, "close_time": 1775606399999, "quote_volume": 452594.734325, "trades": 15098, "taker_buy_base": 11939312.0, "taker_buy_quote": 231910.180361 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.01998, "high": 0.0338, "low": 0.01986, "close": 0.02795, "volume": 594158651.7, "close_time": 1775692799999, "quote_volume": 16811898.325299, "trades": 224070, "taker_buy_base": 306732156.5, "taker_buy_quote": 8683837.741788 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.02788, "high": 0.043, "low": 0.02549, "close": 0.02958, "volume": 1511032028.1, "close_time": 1775779199999, "quote_volume": 49406683.97548, "trades": 544889, "taker_buy_base": 785507340.9, "taker_buy_quote": 25722846.426411 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0296, "high": 0.0318, "low": 0.02923, "close": 0.02948, "volume": 87562008.5, "close_time": 1775865599999, "quote_volume": 2659522.167563, "trades": 34978, "taker_buy_base": 40675873.4, "taker_buy_quote": 1237729.652181 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.02833, "high": 0.03456, "low": 0.02727, "close": 0.03136, "volume": 327679334.9, "close_time": 1775951999999, "quote_volume": 10001048.285843, "trades": 126981, "taker_buy_base": 163440151.5, "taker_buy_quote": 5000899.933157 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.03135, "high": 0.05382, "low": 0.0307, "close": 0.03815, "volume": 1022795017.5, "close_time": 1776038399999, "quote_volume": 41568211.630956, "trades": 469043, "taker_buy_base": 530432641.1, "taker_buy_quote": 21600609.96166 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.03811, "high": 0.04806, "low": 0.0348, "close": 0.04122, "volume": 360627431.9, "close_time": 1776124799999, "quote_volume": 14554306.110918, "trades": 166502, "taker_buy_base": 182996934.8, "taker_buy_quote": 7407289.519954 } ] } }, "last_update": "2026-04-13T12:17:41.002019" }